Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 95.43 | 95.48 | 95.28 | 95.31 | 53,038 | -0.03(-0.03%) |
Apr 29, 2013 | 95.40 | 95.46 | 95.30 | 95.34 | 30,743 | +0.02(+0.02%) |
Apr 26, 2013 | 95.28 | 95.33 | 95.08 | 95.33 | 48,826 | +0.25(+0.26%) |
Apr 25, 2013 | 95.08 | 95.13 | 94.99 | 95.08 | 89,312 | -0.04(-0.04%) |
Apr 24, 2013 | 95.09 | 95.16 | 95.00 | 95.12 | 167,944 | +0.02(+0.02%) |
Apr 23, 2013 | 94.96 | 95.18 | 94.96 | 95.10 | 170,351 | +0.15(+0.15%) |
Apr 22, 2013 | 94.95 | 95.01 | 94.92 | 94.96 | 25,354 | +0.03(+0.03%) |
Apr 19, 2013 | 94.75 | 94.94 | 94.75 | 94.93 | 83,975 | +0.00(+0.00%) |
Apr 18, 2013 | 94.78 | 95.00 | 94.78 | 94.93 | 46,786 | +0.03(+0.03%) |
Apr 17, 2013 | 94.63 | 95.01 | 94.63 | 94.90 | 65,620 | +0.08(+0.08%) |
Apr 16, 2013 | 94.84 | 94.84 | 94.73 | 94.83 | 94,521 | +0.05(+0.05%) |
Apr 15, 2013 | 94.61 | 94.83 | 94.61 | 94.78 | 22,600 | +0.12(+0.12%) |
Apr 12, 2013 | 94.52 | 94.75 | 94.48 | 94.66 | 88,949 | +0.25(+0.26%) |
Apr 11, 2013 | 94.27 | 94.55 | 94.27 | 94.41 | 28,922 | +0.12(+0.12%) |
Apr 10, 2013 | 94.51 | 94.51 | 94.29 | 94.29 | 57,683 | -0.23(-0.25%) |
Apr 09, 2013 | 94.63 | 94.67 | 94.44 | 94.53 | 55,292 | +0.05(+0.05%) |
Apr 08, 2013 | 94.58 | 94.67 | 94.46 | 94.48 | 61,802 | -0.03(-0.03%) |
Apr 05, 2013 | 94.43 | 94.63 | 94.43 | 94.50 | 60,306 | +0.38(+0.41%) |
Apr 04, 2013 | 94.03 | 94.16 | 93.95 | 94.12 | 102,805 | +0.27(+0.28%) |
Apr 03, 2013 | 93.77 | 93.88 | 93.64 | 93.85 | 66,158 | +0.32(+0.35%) |
Apr 02, 2013 | 93.61 | 93.61 | 93.52 | 93.53 | 70,542 | -0.08(-0.09%) |
Apr 01, 2013 | 93.54 | 93.71 | 93.46 | 93.61 | 61,652 | +0.05(+0.06%) |
Mar 28, 2013 | 93.38 | 93.62 | 93.38 | 93.56 | 279,238 | +0.03(+0.03%) |
Mar 27, 2013 | 93.61 | 93.61 | 93.45 | 93.52 | 139,926 | +0.17(+0.18%) |
Mar 26, 2013 | 93.30 | 93.38 | 93.13 | 93.36 | 82,712 | +0.13(+0.14%) |
Mar 25, 2013 | 93.28 | 93.41 | 93.13 | 93.22 | 44,539 | -0.07(-0.07%) |
Mar 22, 2013 | 93.29 | 93.35 | 93.13 | 93.29 | 119,208 | -0.07(-0.07%) |
Mar 21, 2013 | 93.18 | 93.35 | 93.10 | 93.35 | 104,823 | +0.29(+0.31%) |
Mar 20, 2013 | 93.26 | 93.39 | 93.06 | 93.06 | 120,463 | -0.31(-0.33%) |
Mar 19, 2013 | 93.33 | 93.49 | 93.30 | 93.37 | 96,737 | +0.10(+0.11%) |
Mar 18, 2013 | 93.19 | 93.31 | 93.15 | 93.27 | 46,989 | +0.12(+0.13%) |
Mar 15, 2013 | 92.90 | 93.19 | 92.90 | 93.15 | 44,074 | +0.24(+0.26%) |
Mar 14, 2013 | 92.82 | 93.06 | 92.82 | 92.91 | 32,469 | -0.04(-0.05%) |
Mar 13, 2013 | 92.88 | 93.01 | 92.80 | 92.95 | 663,997 | -0.03(-0.03%) |
Mar 12, 2013 | 92.87 | 93.03 | 92.82 | 92.98 | 81,742 | +0.22(+0.24%) |
Mar 11, 2013 | 92.81 | 92.92 | 92.76 | 92.76 | 74,289 | -0.12(-0.13%) |
Mar 08, 2013 | 92.82 | 92.94 | 92.70 | 92.88 | 55,600 | -0.20(-0.21%) |
Mar 07, 2013 | 93.31 | 93.31 | 93.08 | 93.08 | 55,953 | -0.26(-0.28%) |
Mar 06, 2013 | 93.47 | 93.50 | 93.27 | 93.34 | 93,576 | -0.11(-0.12%) |
Mar 05, 2013 | 93.56 | 93.64 | 93.45 | 93.45 | 63,375 | -0.08(-0.09%) |
Mar 04, 2013 | 93.57 | 93.69 | 93.51 | 93.53 | 41,875 | -0.11(-0.12%) |
Mar 01, 2013 | 93.49 | 93.65 | 93.46 | 93.64 | 49,043 | +0.18(+0.19%) |
Feb 28, 2013 | 93.43 | 93.62 | 93.41 | 93.46 | 37,792 | +0.03(+0.03%) |
Feb 27, 2013 | 93.59 | 93.65 | 93.40 | 93.43 | 77,005 | -0.01(-0.01%) |
Feb 26, 2013 | 93.39 | 93.64 | 93.30 | 93.44 | 146,384 | +0.35(+0.37%) |
Feb 22, 2013 | 93.03 | 93.15 | 93.03 | 93.09 | 39,063 | +0.09(+0.10%) |
Feb 21, 2013 | 92.96 | 93.12 | 92.93 | 93.00 | 47,454 | +0.10(+0.11%) |
Feb 20, 2013 | 92.73 | 92.94 | 92.71 | 92.90 | 100,527 | +0.07(+0.07%) |
Feb 19, 2013 | 93.15 | 93.15 | 92.82 | 92.83 | 90,631 | -0.12(-0.13%) |
Feb 15, 2013 | 92.94 | 93.00 | 92.86 | 92.95 | 286,198 | +0.02(+0.02%) |
Feb 14, 2013 | 92.80 | 92.96 | 92.77 | 92.94 | 640,157 | +0.16(+0.17%) |
Feb 13, 2013 | 92.68 | 92.92 | 92.68 | 92.78 | 53,060 | -0.16(-0.17%) |
Feb 12, 2013 | 92.86 | 93.02 | 92.86 | 92.94 | 60,521 | -0.10(-0.11%) |
Feb 11, 2013 | 92.94 | 93.14 | 92.94 | 93.04 | 34,002 | -0.01(-0.02%) |
Feb 08, 2013 | 92.87 | 93.10 | 92.76 | 93.05 | 75,820 | +0.12(+0.13%) |
Feb 07, 2013 | 92.89 | 93.12 | 92.86 | 92.93 | 54,584 | -0.03(-0.04%) |
Feb 06, 2013 | 92.90 | 92.96 | 92.71 | 92.96 | 70,883 | +0.07(+0.08%) |
Feb 04, 2013 | 92.68 | 92.96 | 92.65 | 92.89 | 53,560 | +0.21(+0.22%) |
Feb 01, 2013 | 93.12 | 93.18 | 92.67 | 92.68 | 57,896 | -0.12(-0.13%) |
Jan 31, 2013 | 92.84 | 92.89 | 92.73 | 92.81 | 72,638 | +0.01(+0.01%) |
Jan 30, 2013 | 92.84 | 92.85 | 92.67 | 92.80 | 244,212 | -0.12(-0.13%) |
Jan 29, 2013 | 93.05 | 93.20 | 92.86 | 92.91 | 175,112 | -0.16(-0.18%) |
Jan 28, 2013 | 93.00 | 93.15 | 92.94 | 93.08 | 404,844 | -0.21(-0.22%) |
Jan 25, 2013 | 93.65 | 93.65 | 93.25 | 93.28 | 212,109 | -0.42(-0.45%) |
Jan 24, 2013 | 93.69 | 93.76 | 93.65 | 93.71 | 132,489 | -0.08(-0.09%) |
Jan 23, 2013 | 93.90 | 94.07 | 93.76 | 93.79 | 207,115 | -0.02(-0.02%) |
Jan 22, 2013 | 93.71 | 93.96 | 93.71 | 93.81 | 359,850 | -0.02(-0.02%) |
Jan 18, 2013 | 93.85 | 94.00 | 93.81 | 93.82 | 337,614 | +0.07(+0.08%) |
Jan 17, 2013 | 93.62 | 93.96 | 93.62 | 93.75 | 705,275 | -0.22(-0.23%) |
Jan 16, 2013 | 93.85 | 93.96 | 93.77 | 93.96 | 192,577 | +0.17(+0.18%) |
Jan 15, 2013 | 93.80 | 93.89 | 93.72 | 93.80 | 56,244 | +0.08(+0.09%) |
Jan 14, 2013 | 93.78 | 93.90 | 93.70 | 93.71 | 40,461 | -0.05(-0.05%) |
Jan 11, 2013 | 93.49 | 93.84 | 93.49 | 93.77 | 174,777 | +0.05(+0.05%) |
Jan 10, 2013 | 93.68 | 93.86 | 93.66 | 93.71 | 110,269 | -0.13(-0.14%) |
Jan 09, 2013 | 93.76 | 93.92 | 93.76 | 93.85 | 122,746 | +0.03(+0.04%) |
Jan 08, 2013 | 93.59 | 93.87 | 93.59 | 93.81 | 95,792 | +0.20(+0.21%) |
Jan 07, 2013 | 93.48 | 93.67 | 93.43 | 93.62 | 30,827 | +0.15(+0.16%) |
Jan 04, 2013 | 93.27 | 93.60 | 93.27 | 93.47 | 227,575 | -0.05(-0.06%) |
Jan 03, 2013 | 93.80 | 93.84 | 93.46 | 93.52 | 184,147 | -0.30(-0.32%) |
Jan 02, 2013 | 93.44 | 93.85 | 93.44 | 93.82 | 392,953 | +0.29(+0.31%) |
Dec 31, 2012 | 93.94 | 93.96 | 93.53 | 93.53 | 85,332 | -0.45(-0.47%) |
Dec 28, 2012 | 93.90 | 93.99 | 93.72 | 93.98 | 48,740 | +0.17(+0.18%) |
Dec 27, 2012 | 93.88 | 93.88 | 93.61 | 93.81 | 74,096 | +0.17(+0.19%) |
Dec 26, 2012 | 93.64 | 93.68 | 93.52 | 93.63 | 55,449 | +0.09(+0.10%) |
Dec 24, 2012 | 93.44 | 93.54 | 93.35 | 93.54 | 152,921 | +0.11(+0.11%) |
Dec 21, 2012 | 93.44 | 93.50 | 93.40 | 93.43 | 91,099 | +0.07(+0.08%) |
Dec 20, 2012 | 93.49 | 93.51 | 93.35 | 93.36 | 88,393 | -0.01(-0.01%) |
Dec 19, 2012 | 93.19 | 93.48 | 93.19 | 93.37 | 152,948 | +0.26(+0.28%) |
Dec 18, 2012 | 93.49 | 93.49 | 93.05 | 93.10 | 161,612 | -0.28(-0.30%) |
Dec 17, 2012 | 93.63 | 93.76 | 93.33 | 93.38 | 40,368 | -0.27(-0.29%) |
Dec 14, 2012 | 93.73 | 93.77 | 93.58 | 93.66 | 56,539 | +0.16(+0.18%) |
Dec 13, 2012 | 93.55 | 93.65 | 93.48 | 93.49 | 54,942 | -0.19(-0.20%) |
Dec 12, 2012 | 93.95 | 93.97 | 93.66 | 93.68 | 48,318 | -0.24(-0.25%) |
Dec 11, 2012 | 94.01 | 94.02 | 93.86 | 93.92 | 57,237 | -0.16(-0.17%) |
Dec 10, 2012 | 93.91 | 94.10 | 93.91 | 94.08 | 54,242 | +0.06(+0.06%) |
Dec 07, 2012 | 94.04 | 94.12 | 93.90 | 94.02 | 36,376 | -0.13(-0.14%) |
Dec 06, 2012 | 94.15 | 94.23 | 94.14 | 94.15 | 29,781 | -0.05(-0.05%) |
Dec 05, 2012 | 94.01 | 94.21 | 94.01 | 94.20 | 52,271 | +0.28(+0.30%) |
Dec 04, 2012 | 93.95 | 94.15 | 93.85 | 93.92 | 287,970 | -0.08(-0.09%) |
Nov 30, 2012 | 94.10 | 94.10 | 93.86 | 94.00 | 135,186 | +0.11(+0.11%) |
Nov 29, 2012 | 93.80 | 93.93 | 93.80 | 93.89 | 35,853 | +0.04(+0.04%) |
Nov 28, 2012 | 94.08 | 94.09 | 93.85 | 93.85 | 37,381 | -0.09(-0.10%) |
Nov 27, 2012 | 93.87 | 93.94 | 93.79 | 93.94 | 34,479 | +0.14(+0.15%) |
Nov 26, 2012 | 93.78 | 93.90 | 93.74 | 93.80 | 32,924 | +0.10(+0.11%) |
Nov 23, 2012 | 93.65 | 93.75 | 93.61 | 93.70 | 39,187 | +0.02(+0.02%) |
Nov 21, 2012 | 93.60 | 93.69 | 93.57 | 93.69 | 55,051 | +0.02(+0.02%) |
Nov 20, 2012 | 93.81 | 93.86 | 93.66 | 93.67 | 58,027 | -0.30(-0.32%) |
Nov 19, 2012 | 93.80 | 93.97 | 93.72 | 93.97 | 90,321 | +0.10(+0.11%) |
Nov 16, 2012 | 93.70 | 93.93 | 93.70 | 93.87 | 36,101 | +0.09(+0.10%) |
Nov 15, 2012 | 93.80 | 93.91 | 93.66 | 93.78 | 102,750 | -0.02(-0.03%) |
Nov 14, 2012 | 93.98 | 94.03 | 93.79 | 93.80 | 209,358 | -0.19(-0.21%) |
Nov 13, 2012 | 93.97 | 94.11 | 93.89 | 94.00 | 59,313 | +0.06(+0.07%) |
Nov 12, 2012 | 94.03 | 94.10 | 93.89 | 93.93 | 35,183 | +0.02(+0.02%) |
Nov 09, 2012 | 94.07 | 94.07 | 93.77 | 93.92 | 55,114 | -0.13(-0.14%) |
Nov 08, 2012 | 93.88 | 94.07 | 93.76 | 94.05 | 199,621 | +0.21(+0.22%) |
Nov 07, 2012 | 94.05 | 94.07 | 93.84 | 93.84 | 66,880 | +0.27(+0.29%) |
Nov 06, 2012 | 93.73 | 93.91 | 93.57 | 93.57 | 91,579 | -0.30(-0.32%) |
Nov 05, 2012 | 93.94 | 94.02 | 93.84 | 93.87 | 104,499 | -0.02(-0.03%) |
Nov 02, 2012 | 93.82 | 94.01 | 93.70 | 93.89 | 93,961 | -0.02(-0.02%) |
Nov 01, 2012 | 93.94 | 94.03 | 93.84 | 93.91 | 52,555 | -0.14(-0.15%) |
Oct 31, 2012 | 93.99 | 94.09 | 93.68 | 94.05 | 83,159 | +0.33(+0.35%) |
Oct 26, 2012 | 93.55 | 93.72 | 93.72 | 93.72 | 75,550 | +0.31(+0.33%) |
Oct 25, 2012 | 93.44 | 93.60 | 93.21 | 93.41 | 93,145 | -0.20(-0.22%) |
Oct 24, 2012 | 93.70 | 93.75 | 93.54 | 93.62 | 138,955 | -0.08(-0.09%) |
Oct 23, 2012 | 93.61 | 93.71 | 93.47 | 93.70 | 38,570 | -0.09(-0.10%) |
Oct 19, 2012 | 93.50 | 93.86 | 93.50 | 93.79 | 43,949 | +0.21(+0.23%) |
Oct 18, 2012 | 93.82 | 93.84 | 93.53 | 93.57 | 99,322 | -0.16(-0.17%) |
Oct 17, 2012 | 93.79 | 93.87 | 93.64 | 93.74 | 40,894 | -0.18(-0.19%) |
Oct 16, 2012 | 93.89 | 93.92 | 93.77 | 93.92 | 85,847 | -0.05(-0.05%) |
Oct 15, 2012 | 93.93 | 93.98 | 93.80 | 93.97 | 47,428 | +0.13(+0.14%) |
Oct 12, 2012 | 93.75 | 93.90 | 93.73 | 93.84 | 45,177 | +0.24(+0.25%) |
Oct 11, 2012 | 93.26 | 93.60 | 93.26 | 93.60 | 64,143 | +0.32(+0.34%) |
Oct 10, 2012 | 93.15 | 93.40 | 93.10 | 93.28 | 212,175 | +0.00(+0.00%) |
Oct 09, 2012 | 93.18 | 93.32 | 93.17 | 93.28 | 28,137 | +0.10(+0.11%) |
Oct 08, 2012 | 93.21 | 93.26 | 93.17 | 93.18 | 29,998 | +0.11(+0.12%) |
Oct 05, 2012 | 93.17 | 93.23 | 93.05 | 93.07 | 88,391 | -0.13(-0.14%) |
Oct 04, 2012 | 93.40 | 93.47 | 93.19 | 93.20 | 84,499 | -0.27(-0.29%) |
Oct 03, 2012 | 93.26 | 93.47 | 93.24 | 93.47 | 77,686 | +0.17(+0.18%) |
Oct 02, 2012 | 93.19 | 93.32 | 93.17 | 93.30 | 79,994 | +0.02(+0.02%) |
Oct 01, 2012 | 93.06 | 93.28 | 92.98 | 93.28 | 254,315 | +0.21(+0.22%) |
Sep 28, 2012 | 93.02 | 93.29 | 92.95 | 93.07 | 69,293 | +0.01(+0.01%) |
Sep 27, 2012 | 92.88 | 93.15 | 92.88 | 93.06 | 54,499 | -0.01(-0.01%) |
Sep 26, 2012 | 93.10 | 93.22 | 92.97 | 93.07 | 94,563 | +0.11(+0.11%) |
Sep 25, 2012 | 92.93 | 92.97 | 92.71 | 92.97 | 79,706 | +0.19(+0.20%) |
Sep 24, 2012 | 92.90 | 92.92 | 92.74 | 92.78 | 240,998 | +0.07(+0.07%) |
Sep 21, 2012 | 92.45 | 92.75 | 92.45 | 92.71 | 61,547 | +0.18(+0.19%) |
Sep 20, 2012 | 92.89 | 92.89 | 92.46 | 92.53 | 85,563 | -0.05(-0.05%) |
Sep 19, 2012 | 92.88 | 92.88 | 92.57 | 92.58 | 151,187 | +0.18(+0.19%) |
Sep 18, 2012 | 92.66 | 92.70 | 92.33 | 92.40 | 27,536 | +0.05(+0.05%) |
Sep 17, 2012 | 92.19 | 92.40 | 92.17 | 92.35 | 45,359 | +0.38(+0.42%) |
Sep 14, 2012 | 92.30 | 92.30 | 91.86 | 91.97 | 73,716 | -0.48(-0.52%) |
Sep 13, 2012 | 92.23 | 92.75 | 92.04 | 92.45 | 96,280 | +0.22(+0.24%) |
Sep 12, 2012 | 92.18 | 92.38 | 92.16 | 92.23 | 109,222 | -0.16(-0.18%) |
Sep 11, 2012 | 92.48 | 92.53 | 92.37 | 92.39 | 62,214 | -0.06(-0.06%) |
Sep 10, 2012 | 92.49 | 92.60 | 92.34 | 92.45 | 253,139 | -0.06(-0.06%) |
Sep 07, 2012 | 92.84 | 92.93 | 92.49 | 92.51 | 96,564 | +0.26(+0.28%) |
Sep 06, 2012 | 92.51 | 92.52 | 92.25 | 92.25 | 252,615 | -0.49(-0.53%) |
Sep 05, 2012 | 92.71 | 92.84 | 92.66 | 92.74 | 124,745 | +0.05(+0.05%) |
Sep 04, 2012 | 92.73 | 92.89 | 92.55 | 92.69 | 379,602 | -0.00(-0.00%) |
Aug 31, 2012 | 92.20 | 92.69 | 92.24 | 92.69 | 91,169 | +0.49(+0.53%) |
Aug 30, 2012 | 92.05 | 92.28 | 92.05 | 92.20 | 44,081 | +0.07(+0.08%) |
Aug 29, 2012 | 92.17 | 92.20 | 92.02 | 92.13 | 37,074 | -0.03(-0.04%) |
Aug 27, 2012 | 91.97 | 92.22 | 91.97 | 92.16 | 33,790 | +0.21(+0.23%) |
Aug 24, 2012 | 92.05 | 92.13 | 91.94 | 91.95 | 49,223 | -0.07(-0.08%) |
Aug 23, 2012 | 92.02 | 92.05 | 91.77 | 92.02 | 53,127 | +0.20(+0.21%) |
Aug 22, 2012 | 91.58 | 91.85 | 91.55 | 91.83 | 95,051 | +0.54(+0.59%) |
Aug 21, 2012 | 91.21 | 91.30 | 91.10 | 91.29 | 28,412 | +0.06(+0.06%) |
Aug 20, 2012 | 91.22 | 91.27 | 91.08 | 91.23 | 57,642 | +0.02(+0.03%) |
Aug 17, 2012 | 91.14 | 91.27 | 91.10 | 91.21 | 120,265 | +0.24(+0.27%) |
Aug 16, 2012 | 91.14 | 91.32 | 90.86 | 90.97 | 158,992 | -0.18(-0.20%) |
Aug 15, 2012 | 91.40 | 91.44 | 91.14 | 91.14 | 94,573 | -0.46(-0.51%) |
Aug 14, 2012 | 91.72 | 91.79 | 91.60 | 91.61 | 38,845 | -0.33(-0.36%) |
Aug 13, 2012 | 91.98 | 92.09 | 91.91 | 91.94 | 96,392 | -0.04(-0.04%) |
Aug 10, 2012 | 92.05 | 92.07 | 91.88 | 91.98 | 171,890 | +0.25(+0.28%) |
Aug 09, 2012 | 91.67 | 91.80 | 91.58 | 91.73 | 43,377 | -0.06(-0.06%) |
Aug 08, 2012 | 92.00 | 92.07 | 91.77 | 91.79 | 41,688 | -0.13(-0.14%) |
Aug 07, 2012 | 91.95 | 91.98 | 91.72 | 91.92 | 92,332 | -0.35(-0.38%) |
Aug 06, 2012 | 92.28 | 92.39 | 92.08 | 92.27 | 52,039 | +0.13(+0.14%) |
Aug 03, 2012 | 92.11 | 92.20 | 91.93 | 92.14 | 106,848 | -0.11(-0.12%) |
Aug 02, 2012 | 92.48 | 92.58 | 92.13 | 92.25 | 353,861 | -0.06(-0.06%) |
Aug 01, 2012 | 92.64 | 92.68 | 92.18 | 92.31 | 386,797 | -0.12(-0.13%) |
Jul 31, 2012 | 92.45 | 92.56 | 92.24 | 92.43 | 61,007 | +0.11(+0.12%) |
Jul 30, 2012 | 91.98 | 92.33 | 91.93 | 92.32 | 125,188 | +0.29(+0.32%) |
Jul 27, 2012 | 92.19 | 92.22 | 91.67 | 92.02 | 78,079 | -0.29(-0.32%) |
Jul 26, 2012 | 92.39 | 92.39 | 92.24 | 92.32 | 50,621 | +0.02(+0.03%) |
Jul 25, 2012 | 92.26 | 92.29 | 92.09 | 92.29 | 125,107 | +0.11(+0.12%) |
Jul 24, 2012 | 92.02 | 92.23 | 91.81 | 92.18 | 54,636 | +0.24(+0.26%) |
Jul 23, 2012 | 92.23 | 92.23 | 91.89 | 91.94 | 100,200 | -0.12(-0.13%) |
Jul 20, 2012 | 91.96 | 92.19 | 91.96 | 92.07 | 54,644 | +0.20(+0.22%) |
Jul 19, 2012 | 92.01 | 92.18 | 91.86 | 91.86 | 260,810 | -0.15(-0.16%) |
Jul 18, 2012 | 91.92 | 92.07 | 91.73 | 92.01 | 269,925 | +0.41(+0.44%) |
Jul 17, 2012 | 91.47 | 91.71 | 91.47 | 91.60 | 41,718 | +0.06(+0.06%) |
Jul 16, 2012 | 91.75 | 91.77 | 91.51 | 91.55 | 174,511 | +0.06(+0.06%) |
Jul 13, 2012 | 91.35 | 91.49 | 91.26 | 91.49 | 204,806 | +0.18(+0.20%) |
Jul 12, 2012 | 91.42 | 91.42 | 91.11 | 91.31 | 96,561 | +0.19(+0.20%) |
Jul 11, 2012 | 91.14 | 91.26 | 91.00 | 91.12 | 38,879 | +0.13(+0.14%) |
Jul 10, 2012 | 90.80 | 91.08 | 90.80 | 90.99 | 50,252 | +0.06(+0.07%) |
Jul 09, 2012 | 90.85 | 90.96 | 90.66 | 90.93 | 43,734 | +0.17(+0.19%) |
Jul 06, 2012 | 90.82 | 90.82 | 90.47 | 90.76 | 60,552 | +0.31(+0.34%) |
Jul 05, 2012 | 90.47 | 90.61 | 90.37 | 90.45 | 103,872 | +0.10(+0.11%) |
Jul 03, 2012 | 90.53 | 90.53 | 90.34 | 90.35 | 46,551 | +0.02(+0.03%) |
Jul 02, 2012 | 90.30 | 90.48 | 90.08 | 90.33 | 222,878 | +0.43(+0.48%) |
Jun 29, 2012 | 89.92 | 90.03 | 89.87 | 89.90 | 142,013 | -0.12(-0.14%) |
Jun 28, 2012 | 90.03 | 90.20 | 90.00 | 90.02 | 81,585 | +0.06(+0.06%) |
Jun 27, 2012 | 90.00 | 90.01 | 89.78 | 89.96 | 54,567 | +0.14(+0.15%) |
Jun 26, 2012 | 89.87 | 89.96 | 89.71 | 89.82 | 93,888 | -0.07(-0.08%) |
Jun 25, 2012 | 89.83 | 89.97 | 89.79 | 89.90 | 75,594 | +0.20(+0.23%) |
Jun 22, 2012 | 89.72 | 89.91 | 89.69 | 89.69 | 106,359 | -0.13(-0.14%) |
Jun 21, 2012 | 89.82 | 90.01 | 89.74 | 89.82 | 108,174 | +0.15(+0.16%) |
Jun 20, 2012 | 89.40 | 89.79 | 89.40 | 89.68 | 230,508 | +0.13(+0.14%) |
Jun 19, 2012 | 89.91 | 89.91 | 89.53 | 89.55 | 153,093 | -0.23(-0.26%) |
Jun 18, 2012 | 89.65 | 89.80 | 89.61 | 89.78 | 256,381 | +0.20(+0.23%) |
Jun 15, 2012 | 89.52 | 89.66 | 89.45 | 89.58 | 93,427 | +0.34(+0.38%) |
Jun 14, 2012 | 89.28 | 89.45 | 89.18 | 89.24 | 115,520 | -0.11(-0.13%) |
Jun 13, 2012 | 89.18 | 89.41 | 89.06 | 89.35 | 161,236 | +0.28(+0.32%) |
Jun 12, 2012 | 89.19 | 89.31 | 89.04 | 89.07 | 135,700 | -0.23(-0.26%) |
Jun 11, 2012 | 89.18 | 89.52 | 89.11 | 89.31 | 219,301 | +0.13(+0.15%) |
Jun 08, 2012 | 89.44 | 89.54 | 89.04 | 89.18 | 115,112 | +0.07(+0.08%) |
Jun 07, 2012 | 89.02 | 89.24 | 88.97 | 89.10 | 233,277 | +0.19(+0.21%) |
Jun 06, 2012 | 89.30 | 89.30 | 88.89 | 88.92 | 210,508 | -0.10(-0.11%) |
Jun 05, 2012 | 89.32 | 89.32 | 88.95 | 89.01 | 130,996 | -0.19(-0.21%) |
Jun 04, 2012 | 89.65 | 89.66 | 89.13 | 89.20 | 140,807 | -0.45(-0.51%) |
Jun 01, 2012 | 89.50 | 89.71 | 89.22 | 89.65 | 190,916 | +0.39(+0.44%) |
May 31, 2012 | 89.31 | 89.46 | 89.02 | 89.26 | 214,091 | +0.36(+0.41%) |
May 30, 2012 | 89.08 | 89.11 | 88.85 | 88.90 | 437,465 | +0.26(+0.29%) |
May 29, 2012 | 88.66 | 88.78 | 88.62 | 88.64 | 238,230 | +0.09(+0.10%) |
May 25, 2012 | 88.70 | 88.72 | 88.49 | 88.55 | 375,021 | +0.06(+0.06%) |
May 24, 2012 | 88.60 | 88.87 | 88.40 | 88.49 | 925,875 | -0.36(-0.41%) |
May 23, 2012 | 88.93 | 89.06 | 88.83 | 88.86 | 125,512 | +0.01(+0.01%) |
May 22, 2012 | 88.81 | 88.90 | 88.69 | 88.85 | 173,770 | -0.08(-0.09%) |
May 21, 2012 | 88.95 | 89.08 | 88.79 | 88.93 | 112,431 | +0.00(+0.00%) |
May 18, 2012 | 89.07 | 89.12 | 88.92 | 88.93 | 190,382 | -0.36(-0.41%) |
May 17, 2012 | 89.32 | 89.42 | 89.19 | 89.29 | 237,071 | -0.14(-0.15%) |
May 16, 2012 | 89.37 | 89.58 | 89.28 | 89.43 | 487,713 | -0.21(-0.23%) |
May 15, 2012 | 89.71 | 89.77 | 89.52 | 89.64 | 750,668 | +0.11(+0.13%) |
May 14, 2012 | 89.75 | 89.79 | 89.53 | 89.53 | 248,061 | -0.03(-0.04%) |
May 11, 2012 | 89.46 | 89.73 | 89.40 | 89.56 | 112,938 | +0.16(+0.18%) |
May 10, 2012 | 89.51 | 89.51 | 89.24 | 89.40 | 95,857 | -0.09(-0.10%) |
May 09, 2012 | 89.71 | 89.73 | 89.31 | 89.49 | 119,439 | -0.07(-0.08%) |
May 08, 2012 | 89.47 | 89.67 | 89.47 | 89.56 | 629,680 | +0.07(+0.08%) |
May 07, 2012 | 89.43 | 89.58 | 89.42 | 89.49 | 144,297 | +0.06(+0.07%) |
May 04, 2012 | 89.46 | 89.52 | 89.38 | 89.42 | 63,622 | +0.17(+0.19%) |
May 03, 2012 | 89.10 | 89.42 | 89.10 | 89.25 | 78,017 | -0.07(-0.08%) |
May 02, 2012 | 89.05 | 89.33 | 89.05 | 89.33 | 239,980 | +0.42(+0.47%) |