Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 103.83 | 103.85 | 103.73 | 103.77 | 34,082 | +0.03(+0.03%) |
Apr 29, 2013 | 103.00 | 103.81 | 103.00 | 103.74 | 30,529 | -0.03(-0.03%) |
Apr 26, 2013 | 103.71 | 103.80 | 103.62 | 103.77 | 45,132 | +0.15(+0.15%) |
Apr 25, 2013 | 103.63 | 103.67 | 103.56 | 103.62 | 19,907 | -0.06(-0.06%) |
Apr 24, 2013 | 103.62 | 103.72 | 103.62 | 103.69 | 31,183 | +0.03(+0.03%) |
Apr 23, 2013 | 103.70 | 103.91 | 103.62 | 103.66 | 28,402 | +0.06(+0.06%) |
Apr 22, 2013 | 103.65 | 103.69 | 103.59 | 103.59 | 37,843 | +0.02(+0.02%) |
Apr 19, 2013 | 103.47 | 103.58 | 103.47 | 103.58 | 39,785 | -0.01(-0.01%) |
Apr 18, 2013 | 103.67 | 103.69 | 103.58 | 103.58 | 33,415 | +0.02(+0.02%) |
Apr 17, 2013 | 103.58 | 103.65 | 103.55 | 103.57 | 33,353 | -0.03(-0.03%) |
Apr 16, 2013 | 103.46 | 103.63 | 103.46 | 103.59 | 90,015 | -0.04(-0.04%) |
Apr 15, 2013 | 103.67 | 103.69 | 103.46 | 103.63 | 47,511 | +0.05(+0.04%) |
Apr 12, 2013 | 103.44 | 103.59 | 103.44 | 103.58 | 72,802 | +0.20(+0.20%) |
Apr 11, 2013 | 103.34 | 103.43 | 103.33 | 103.38 | 58,621 | +0.05(+0.04%) |
Apr 10, 2013 | 103.37 | 103.43 | 103.32 | 103.34 | 94,246 | -0.07(-0.07%) |
Apr 09, 2013 | 103.45 | 103.51 | 103.39 | 103.41 | 31,071 | +0.02(+0.02%) |
Apr 08, 2013 | 103.49 | 103.69 | 103.30 | 103.39 | 53,900 | -0.12(-0.11%) |
Apr 05, 2013 | 103.55 | 103.58 | 103.46 | 103.51 | 40,960 | +0.10(+0.10%) |
Apr 04, 2013 | 103.19 | 103.44 | 103.19 | 103.41 | 19,998 | +0.13(+0.12%) |
Apr 03, 2013 | 103.07 | 103.33 | 103.07 | 103.28 | 39,077 | +0.14(+0.13%) |
Apr 02, 2013 | 103.06 | 103.16 | 103.06 | 103.14 | 29,404 | -0.05(-0.04%) |
Apr 01, 2013 | 103.03 | 103.20 | 103.03 | 103.19 | 42,661 | +0.02(+0.02%) |
Mar 28, 2013 | 103.06 | 103.18 | 103.06 | 103.17 | 45,214 | +0.01(+0.01%) |
Mar 27, 2013 | 103.06 | 103.17 | 103.06 | 103.16 | 36,663 | +0.14(+0.13%) |
Mar 26, 2013 | 102.87 | 103.04 | 102.87 | 103.02 | 69,492 | +0.09(+0.09%) |
Mar 25, 2013 | 102.88 | 102.97 | 102.85 | 102.93 | 27,730 | -0.02(-0.02%) |
Mar 22, 2013 | 102.84 | 102.98 | 102.84 | 102.95 | 32,432 | +0.04(+0.04%) |
Mar 21, 2013 | 102.88 | 102.95 | 102.87 | 102.91 | 80,700 | +0.03(+0.03%) |
Mar 20, 2013 | 102.90 | 102.94 | 102.87 | 102.89 | 46,042 | -0.06(-0.06%) |
Mar 19, 2013 | 102.97 | 103.04 | 102.93 | 102.95 | 40,874 | +0.08(+0.08%) |
Mar 18, 2013 | 102.86 | 102.92 | 102.83 | 102.87 | 54,576 | +0.09(+0.09%) |
Mar 15, 2013 | 102.72 | 102.82 | 102.72 | 102.78 | 49,908 | +0.11(+0.11%) |
Mar 14, 2013 | 102.61 | 102.72 | 102.59 | 102.67 | 58,513 | -0.05(-0.05%) |
Mar 13, 2013 | 102.74 | 102.76 | 102.62 | 102.72 | 61,863 | -0.02(-0.02%) |
Mar 12, 2013 | 102.78 | 102.78 | 102.66 | 102.74 | 51,459 | +0.17(+0.17%) |
Mar 11, 2013 | 102.82 | 102.82 | 102.56 | 102.56 | 32,077 | -0.13(-0.13%) |
Mar 08, 2013 | 102.59 | 102.70 | 102.55 | 102.69 | 74,797 | -0.03(-0.03%) |
Mar 07, 2013 | 102.78 | 102.80 | 102.71 | 102.72 | 82,652 | -0.15(-0.15%) |
Mar 06, 2013 | 102.87 | 102.94 | 102.85 | 102.87 | 52,424 | -0.16(-0.16%) |
Mar 05, 2013 | 103.05 | 103.06 | 102.95 | 103.03 | 21,075 | +0.04(+0.04%) |
Mar 04, 2013 | 103.03 | 103.12 | 103.00 | 103.00 | 58,343 | -0.11(-0.11%) |
Mar 01, 2013 | 103.02 | 103.11 | 103.02 | 103.11 | 32,329 | +0.05(+0.05%) |
Feb 28, 2013 | 102.91 | 103.06 | 102.89 | 103.05 | 166,516 | +0.09(+0.08%) |
Feb 27, 2013 | 102.99 | 103.03 | 102.94 | 102.97 | 36,552 | +0.05(+0.05%) |
Feb 26, 2013 | 103.04 | 103.13 | 102.90 | 102.92 | 127,525 | +0.11(+0.11%) |
Feb 22, 2013 | 102.83 | 102.93 | 102.75 | 102.81 | 38,474 | +0.05(+0.04%) |
Feb 21, 2013 | 102.72 | 102.91 | 102.72 | 102.76 | 98,593 | +0.02(+0.02%) |
Feb 20, 2013 | 102.61 | 102.74 | 102.59 | 102.74 | 45,164 | +0.14(+0.13%) |
Feb 19, 2013 | 102.79 | 102.81 | 102.59 | 102.60 | 37,529 | -0.10(-0.10%) |
Feb 15, 2013 | 102.58 | 102.70 | 102.58 | 102.70 | 65,589 | -0.04(-0.04%) |
Feb 14, 2013 | 102.62 | 102.74 | 102.58 | 102.74 | 29,476 | +0.12(+0.12%) |
Feb 13, 2013 | 102.61 | 102.64 | 102.49 | 102.62 | 33,612 | -0.05(-0.04%) |
Feb 12, 2013 | 102.71 | 102.72 | 102.61 | 102.67 | 33,420 | -0.02(-0.02%) |
Feb 11, 2013 | 102.64 | 102.70 | 102.63 | 102.69 | 51,288 | -0.06(-0.05%) |
Feb 08, 2013 | 102.60 | 102.76 | 102.55 | 102.74 | 74,117 | +0.10(+0.10%) |
Feb 07, 2013 | 102.55 | 102.72 | 102.55 | 102.64 | 33,409 | -0.04(-0.04%) |
Feb 06, 2013 | 102.58 | 102.79 | 102.58 | 102.68 | 48,714 | -0.04(-0.04%) |
Feb 04, 2013 | 102.67 | 102.71 | 102.53 | 102.71 | 38,166 | +0.16(+0.16%) |
Feb 01, 2013 | 102.85 | 102.85 | 102.48 | 102.55 | 57,620 | -0.09(-0.09%) |
Jan 31, 2013 | 102.64 | 102.67 | 102.53 | 102.64 | 78,751 | -0.01(-0.01%) |
Jan 30, 2013 | 102.38 | 102.65 | 102.38 | 102.65 | 101,989 | +0.09(+0.09%) |
Jan 29, 2013 | 102.44 | 102.64 | 102.44 | 102.56 | 60,406 | +0.00(+0.00%) |
Jan 28, 2013 | 102.59 | 102.59 | 102.49 | 102.56 | 34,389 | -0.16(-0.16%) |
Jan 25, 2013 | 102.68 | 102.82 | 102.68 | 102.72 | 34,791 | -0.21(-0.20%) |
Jan 24, 2013 | 102.81 | 102.93 | 102.81 | 102.93 | 32,887 | -0.01(-0.01%) |
Jan 23, 2013 | 102.85 | 102.97 | 102.85 | 102.94 | 66,593 | +0.05(+0.04%) |
Jan 22, 2013 | 102.72 | 102.92 | 102.72 | 102.90 | 39,728 | +0.03(+0.03%) |
Jan 18, 2013 | 102.83 | 102.87 | 102.81 | 102.87 | 50,771 | +0.10(+0.10%) |
Jan 17, 2013 | 102.89 | 102.89 | 102.72 | 102.77 | 41,817 | -0.16(-0.15%) |
Jan 16, 2013 | 102.98 | 103.01 | 102.89 | 102.92 | 73,161 | +0.03(+0.03%) |
Jan 15, 2013 | 102.97 | 102.98 | 102.90 | 102.90 | 26,567 | +0.02(+0.02%) |
Jan 14, 2013 | 102.94 | 102.94 | 102.81 | 102.88 | 49,291 | -0.02(-0.02%) |
Jan 11, 2013 | 102.61 | 102.91 | 102.61 | 102.90 | 31,508 | +0.15(+0.15%) |
Jan 10, 2013 | 102.71 | 102.79 | 102.70 | 102.75 | 36,324 | -0.05(-0.05%) |
Jan 09, 2013 | 102.74 | 102.93 | 102.69 | 102.80 | 137,388 | +0.04(+0.04%) |
Jan 08, 2013 | 102.87 | 102.90 | 102.63 | 102.76 | 37,373 | +0.07(+0.07%) |
Jan 07, 2013 | 102.79 | 102.79 | 102.57 | 102.69 | 62,236 | +0.01(+0.01%) |
Jan 04, 2013 | 102.70 | 102.74 | 102.54 | 102.68 | 53,549 | -0.08(-0.08%) |
Jan 03, 2013 | 102.72 | 102.85 | 102.71 | 102.76 | 1,359,781 | -0.01(-0.01%) |
Jan 02, 2013 | 102.81 | 102.91 | 102.77 | 102.77 | 29,873 | -0.14(-0.13%) |
Dec 31, 2012 | 103.03 | 103.06 | 102.91 | 102.91 | 37,806 | -0.05(-0.05%) |
Dec 28, 2012 | 102.89 | 103.00 | 102.87 | 102.96 | 24,699 | +0.04(+0.03%) |
Dec 27, 2012 | 102.70 | 103.03 | 102.70 | 102.92 | 22,195 | +0.19(+0.19%) |
Dec 26, 2012 | 102.60 | 102.88 | 102.60 | 102.73 | 30,315 | -0.05(-0.04%) |
Dec 24, 2012 | 102.63 | 102.80 | 102.59 | 102.78 | 58,629 | +0.05(+0.04%) |
Dec 21, 2012 | 102.89 | 102.89 | 102.61 | 102.73 | 73,581 | +0.05(+0.04%) |
Dec 20, 2012 | 102.61 | 102.70 | 102.55 | 102.69 | 45,440 | +0.14(+0.13%) |
Dec 19, 2012 | 102.73 | 102.73 | 102.55 | 102.55 | 125,462 | +0.01(+0.01%) |
Dec 18, 2012 | 102.64 | 102.69 | 102.53 | 102.54 | 79,268 | -0.16(-0.15%) |
Dec 17, 2012 | 102.83 | 102.83 | 102.69 | 102.69 | 20,828 | -0.12(-0.12%) |
Dec 14, 2012 | 102.74 | 102.91 | 102.74 | 102.81 | 46,850 | -0.02(-0.02%) |
Dec 13, 2012 | 102.99 | 103.00 | 102.80 | 102.83 | 27,732 | -0.16(-0.15%) |
Dec 12, 2012 | 102.98 | 103.18 | 102.97 | 102.99 | 24,729 | -0.08(-0.08%) |
Dec 11, 2012 | 103.05 | 103.18 | 103.05 | 103.07 | 22,290 | -0.10(-0.10%) |
Dec 10, 2012 | 103.26 | 103.26 | 103.09 | 103.17 | 23,678 | +0.00(+0.00%) |
Dec 07, 2012 | 103.18 | 103.24 | 103.11 | 103.17 | 19,656 | -0.08(-0.08%) |
Dec 06, 2012 | 103.31 | 103.34 | 103.25 | 103.25 | 28,952 | +0.00(+0.00%) |
Dec 05, 2012 | 103.11 | 103.32 | 103.11 | 103.25 | 36,406 | -0.01(-0.01%) |
Dec 04, 2012 | 103.17 | 103.26 | 103.12 | 103.26 | 25,328 | +0.08(+0.08%) |
Nov 30, 2012 | 103.12 | 103.22 | 102.99 | 103.18 | 14,605 | +0.02(+0.02%) |
Nov 29, 2012 | 102.95 | 103.17 | 102.95 | 103.17 | 15,362 | +0.05(+0.04%) |
Nov 28, 2012 | 103.06 | 103.14 | 103.03 | 103.12 | 20,729 | +0.16(+0.16%) |
Nov 27, 2012 | 102.85 | 103.06 | 102.85 | 102.95 | 26,659 | +0.03(+0.03%) |
Nov 26, 2012 | 102.89 | 102.98 | 102.89 | 102.93 | 15,922 | +0.08(+0.08%) |
Nov 23, 2012 | 102.90 | 102.90 | 102.82 | 102.85 | 8,181 | -0.03(-0.03%) |
Nov 21, 2012 | 102.85 | 102.91 | 102.79 | 102.87 | 24,868 | -0.08(-0.08%) |
Nov 20, 2012 | 102.98 | 103.05 | 102.90 | 102.95 | 41,245 | -0.09(-0.09%) |
Nov 19, 2012 | 102.99 | 103.06 | 102.99 | 103.05 | 34,113 | -0.10(-0.10%) |
Nov 16, 2012 | 102.90 | 103.16 | 102.90 | 103.15 | 44,172 | +0.04(+0.04%) |
Nov 15, 2012 | 102.88 | 103.13 | 102.88 | 103.11 | 108,964 | -0.01(-0.01%) |
Nov 14, 2012 | 103.10 | 103.23 | 103.07 | 103.12 | 34,422 | -0.06(-0.05%) |
Nov 13, 2012 | 103.19 | 103.19 | 103.10 | 103.17 | 17,391 | +0.06(+0.06%) |
Nov 12, 2012 | 103.01 | 103.16 | 102.88 | 103.11 | 26,937 | +0.05(+0.04%) |
Nov 09, 2012 | 103.15 | 103.24 | 103.02 | 103.06 | 48,803 | +0.04(+0.04%) |
Nov 08, 2012 | 103.03 | 103.22 | 102.87 | 103.03 | 24,534 | -0.04(-0.04%) |
Nov 07, 2012 | 103.06 | 103.13 | 102.96 | 103.06 | 48,504 | +0.32(+0.32%) |
Nov 06, 2012 | 102.89 | 102.96 | 102.70 | 102.74 | 24,961 | -0.20(-0.20%) |
Nov 05, 2012 | 102.99 | 103.01 | 102.86 | 102.95 | 18,638 | +0.08(+0.08%) |
Nov 02, 2012 | 102.90 | 102.99 | 102.56 | 102.86 | 21,004 | -0.06(-0.06%) |
Nov 01, 2012 | 102.93 | 102.97 | 102.83 | 102.93 | 19,854 | +0.01(+0.01%) |
Oct 31, 2012 | 102.63 | 103.02 | 102.63 | 102.92 | 82,230 | +0.17(+0.17%) |
Oct 26, 2012 | 102.62 | 102.75 | 102.75 | 102.75 | 28,758 | +0.22(+0.21%) |
Oct 25, 2012 | 102.55 | 102.56 | 102.43 | 102.53 | 41,297 | -0.16(-0.15%) |
Oct 24, 2012 | 102.55 | 102.73 | 102.55 | 102.68 | 22,213 | -0.01(-0.01%) |
Oct 23, 2012 | 102.67 | 102.70 | 102.52 | 102.69 | 36,880 | -0.01(-0.01%) |
Oct 19, 2012 | 102.65 | 102.76 | 102.58 | 102.70 | 47,929 | +0.14(+0.13%) |
Oct 18, 2012 | 102.75 | 102.75 | 102.54 | 102.56 | 15,497 | -0.09(-0.09%) |
Oct 17, 2012 | 102.72 | 102.82 | 102.58 | 102.66 | 89,078 | -0.08(-0.08%) |
Oct 16, 2012 | 102.91 | 102.95 | 102.73 | 102.74 | 124,658 | -0.27(-0.27%) |
Oct 15, 2012 | 102.94 | 103.03 | 102.91 | 103.01 | 24,305 | +0.05(+0.04%) |
Oct 12, 2012 | 102.85 | 103.01 | 102.85 | 102.97 | 41,552 | +0.05(+0.05%) |
Oct 11, 2012 | 102.84 | 102.91 | 102.73 | 102.91 | 20,624 | +0.06(+0.05%) |
Oct 10, 2012 | 102.79 | 102.88 | 102.69 | 102.86 | 17,236 | +0.04(+0.04%) |
Oct 09, 2012 | 102.76 | 102.85 | 102.73 | 102.81 | 16,602 | -0.07(-0.07%) |
Oct 08, 2012 | 102.75 | 102.89 | 102.63 | 102.88 | 17,801 | +0.12(+0.12%) |
Oct 05, 2012 | 102.82 | 102.85 | 102.75 | 102.77 | 21,752 | -0.15(-0.14%) |
Oct 04, 2012 | 102.91 | 102.98 | 102.85 | 102.91 | 30,104 | -0.07(-0.07%) |
Oct 03, 2012 | 102.90 | 103.00 | 102.83 | 102.98 | 31,717 | +0.14(+0.13%) |
Oct 02, 2012 | 102.88 | 102.95 | 102.77 | 102.85 | 22,564 | -0.06(-0.06%) |
Oct 01, 2012 | 102.55 | 102.94 | 102.55 | 102.91 | 113,925 | +0.05(+0.05%) |
Sep 28, 2012 | 102.85 | 102.88 | 102.75 | 102.86 | 39,449 | +0.14(+0.13%) |
Sep 27, 2012 | 102.76 | 102.79 | 102.68 | 102.72 | 27,973 | -0.04(-0.04%) |
Sep 26, 2012 | 102.64 | 102.80 | 102.64 | 102.76 | 42,891 | +0.07(+0.07%) |
Sep 25, 2012 | 102.60 | 102.69 | 102.52 | 102.69 | 42,089 | +0.09(+0.09%) |
Sep 24, 2012 | 102.64 | 102.64 | 102.52 | 102.60 | 27,763 | +0.05(+0.04%) |
Sep 21, 2012 | 102.46 | 102.55 | 102.40 | 102.55 | 22,721 | +0.08(+0.08%) |
Sep 20, 2012 | 102.39 | 102.61 | 102.32 | 102.47 | 38,296 | +0.12(+0.12%) |
Sep 19, 2012 | 102.31 | 102.52 | 102.31 | 102.35 | 33,090 | -0.06(-0.06%) |
Sep 18, 2012 | 102.42 | 102.47 | 102.38 | 102.42 | 35,217 | +0.09(+0.09%) |
Sep 17, 2012 | 102.16 | 102.37 | 102.16 | 102.32 | 26,847 | +0.15(+0.14%) |
Sep 14, 2012 | 102.29 | 102.36 | 102.15 | 102.18 | 36,549 | -0.25(-0.24%) |
Sep 13, 2012 | 102.26 | 102.54 | 102.20 | 102.42 | 92,738 | +0.04(+0.04%) |
Sep 12, 2012 | 102.33 | 102.40 | 102.31 | 102.39 | 23,205 | -0.05(-0.05%) |
Sep 11, 2012 | 102.37 | 102.52 | 102.32 | 102.44 | 99,884 | -0.07(-0.07%) |
Sep 10, 2012 | 102.29 | 102.52 | 102.29 | 102.52 | 51,574 | +0.11(+0.11%) |
Sep 07, 2012 | 102.47 | 102.61 | 102.38 | 102.41 | 253,332 | +0.07(+0.07%) |
Sep 06, 2012 | 102.42 | 102.42 | 102.28 | 102.33 | 23,156 | -0.19(-0.19%) |
Sep 05, 2012 | 102.54 | 102.56 | 102.40 | 102.52 | 30,870 | +0.01(+0.01%) |
Sep 04, 2012 | 102.57 | 102.61 | 102.48 | 102.52 | 34,645 | -0.10(-0.10%) |
Aug 31, 2012 | 102.38 | 102.62 | 102.32 | 102.62 | 50,808 | +0.30(+0.29%) |
Aug 30, 2012 | 102.21 | 102.36 | 102.21 | 102.32 | 20,502 | +0.08(+0.08%) |
Aug 29, 2012 | 102.19 | 102.28 | 102.17 | 102.24 | 34,701 | -0.02(-0.02%) |
Aug 27, 2012 | 102.07 | 102.27 | 102.07 | 102.26 | 22,087 | +0.09(+0.09%) |
Aug 24, 2012 | 102.26 | 102.28 | 102.11 | 102.17 | 34,326 | +0.00(+0.00%) |
Aug 23, 2012 | 102.21 | 102.22 | 102.12 | 102.17 | 84,224 | +0.15(+0.15%) |
Aug 22, 2012 | 101.92 | 102.16 | 101.86 | 102.01 | 33,565 | +0.26(+0.26%) |
Aug 21, 2012 | 101.80 | 101.81 | 101.59 | 101.75 | 44,442 | -0.03(-0.03%) |
Aug 20, 2012 | 101.76 | 101.83 | 101.66 | 101.78 | 29,224 | +0.06(+0.06%) |
Aug 17, 2012 | 101.69 | 101.78 | 101.64 | 101.71 | 69,078 | +0.01(+0.01%) |
Aug 16, 2012 | 101.61 | 101.80 | 101.60 | 101.70 | 29,226 | -0.06(-0.06%) |
Aug 15, 2012 | 101.88 | 101.88 | 101.68 | 101.77 | 33,726 | -0.17(-0.17%) |
Aug 14, 2012 | 101.97 | 102.00 | 101.83 | 101.94 | 24,337 | +0.04(+0.04%) |
Aug 13, 2012 | 102.01 | 102.19 | 101.90 | 101.90 | 87,609 | -0.24(-0.23%) |
Aug 10, 2012 | 102.17 | 102.17 | 102.03 | 102.14 | 28,360 | +0.14(+0.13%) |
Aug 09, 2012 | 101.97 | 102.03 | 101.89 | 102.00 | 26,598 | -0.05(-0.05%) |
Aug 08, 2012 | 101.99 | 102.12 | 101.90 | 102.06 | 79,125 | -0.06(-0.06%) |
Aug 07, 2012 | 102.04 | 102.15 | 102.01 | 102.12 | 24,525 | -0.21(-0.20%) |
Aug 06, 2012 | 102.27 | 102.34 | 102.18 | 102.33 | 35,409 | +0.16(+0.16%) |
Aug 03, 2012 | 102.25 | 102.25 | 102.02 | 102.17 | 52,025 | +0.03(+0.03%) |
Aug 02, 2012 | 102.50 | 102.50 | 102.11 | 102.14 | 129,788 | -0.09(-0.09%) |
Aug 01, 2012 | 102.37 | 102.52 | 102.22 | 102.23 | 28,353 | -0.19(-0.19%) |
Jul 31, 2012 | 102.45 | 102.45 | 102.26 | 102.42 | 44,593 | +0.14(+0.13%) |
Jul 30, 2012 | 102.20 | 102.34 | 102.18 | 102.28 | 37,935 | +0.06(+0.06%) |
Jul 27, 2012 | 102.31 | 102.31 | 102.03 | 102.22 | 24,365 | -0.12(-0.12%) |
Jul 26, 2012 | 102.43 | 102.45 | 102.29 | 102.34 | 28,122 | -0.09(-0.09%) |
Jul 25, 2012 | 102.53 | 102.53 | 102.32 | 102.43 | 43,825 | -0.03(-0.03%) |
Jul 24, 2012 | 102.35 | 102.48 | 102.35 | 102.45 | 101,542 | +0.06(+0.06%) |
Jul 23, 2012 | 102.42 | 102.43 | 102.27 | 102.39 | 139,720 | -0.01(-0.01%) |
Jul 20, 2012 | 102.40 | 102.40 | 102.20 | 102.40 | 28,457 | +0.09(+0.09%) |
Jul 19, 2012 | 102.08 | 102.36 | 102.08 | 102.31 | 27,877 | +0.07(+0.07%) |
Jul 18, 2012 | 102.28 | 102.28 | 102.17 | 102.24 | 18,143 | +0.06(+0.06%) |
Jul 17, 2012 | 102.18 | 102.23 | 102.07 | 102.17 | 21,118 | +0.00(+0.00%) |
Jul 16, 2012 | 102.25 | 102.25 | 102.05 | 102.17 | 39,345 | +0.08(+0.08%) |
Jul 13, 2012 | 102.14 | 102.14 | 101.97 | 102.09 | 20,385 | +0.05(+0.05%) |
Jul 12, 2012 | 102.02 | 102.05 | 101.96 | 102.05 | 35,226 | +0.08(+0.08%) |
Jul 11, 2012 | 102.07 | 102.07 | 101.91 | 101.97 | 226,805 | -0.02(-0.02%) |
Jul 10, 2012 | 101.98 | 101.98 | 101.81 | 101.98 | 26,201 | +0.12(+0.12%) |
Jul 09, 2012 | 101.88 | 101.90 | 101.74 | 101.87 | 16,118 | +0.11(+0.11%) |
Jul 06, 2012 | 101.78 | 101.91 | 101.66 | 101.76 | 18,223 | +0.08(+0.08%) |
Jul 05, 2012 | 101.52 | 101.81 | 101.52 | 101.68 | 21,187 | -0.01(-0.01%) |
Jul 03, 2012 | 101.47 | 101.69 | 101.47 | 101.69 | 20,546 | +0.01(+0.01%) |
Jul 02, 2012 | 101.64 | 101.78 | 101.55 | 101.68 | 45,605 | +0.24(+0.23%) |
Jun 29, 2012 | 101.17 | 101.71 | 101.08 | 101.44 | 24,488 | -0.10(-0.10%) |
Jun 28, 2012 | 101.51 | 101.56 | 101.43 | 101.54 | 28,340 | +0.20(+0.20%) |
Jun 27, 2012 | 101.29 | 101.46 | 101.26 | 101.34 | 33,043 | -0.05(-0.04%) |
Jun 26, 2012 | 101.41 | 101.41 | 101.17 | 101.38 | 191,072 | +0.06(+0.06%) |
Jun 25, 2012 | 101.42 | 101.46 | 101.26 | 101.32 | 67,007 | +0.11(+0.11%) |
Jun 22, 2012 | 101.35 | 101.35 | 101.12 | 101.21 | 27,390 | -0.06(-0.06%) |
Jun 21, 2012 | 101.40 | 101.40 | 101.18 | 101.28 | 133,290 | -0.02(-0.02%) |
Jun 20, 2012 | 101.33 | 101.42 | 101.14 | 101.29 | 37,096 | -0.15(-0.15%) |
Jun 19, 2012 | 101.28 | 101.47 | 101.28 | 101.45 | 60,852 | -0.06(-0.06%) |
Jun 18, 2012 | 101.46 | 101.51 | 101.32 | 101.51 | 43,197 | -0.01(-0.01%) |
Jun 15, 2012 | 101.47 | 101.52 | 96.81 | 101.52 | 30,295 | +0.29(+0.29%) |
Jun 14, 2012 | 101.34 | 101.34 | 101.15 | 101.23 | 15,431 | -0.05(-0.05%) |
Jun 13, 2012 | 101.28 | 101.30 | 101.13 | 101.28 | 40,550 | +0.09(+0.09%) |
Jun 12, 2012 | 101.25 | 101.32 | 101.12 | 101.19 | 195,580 | -0.23(-0.22%) |
Jun 11, 2012 | 101.28 | 101.53 | 101.25 | 101.42 | 46,791 | +0.06(+0.06%) |
Jun 08, 2012 | 101.44 | 101.47 | 101.23 | 101.36 | 34,299 | +0.04(+0.04%) |
Jun 07, 2012 | 101.02 | 101.31 | 101.02 | 101.31 | 16,064 | +0.11(+0.11%) |
Jun 06, 2012 | 101.38 | 101.38 | 101.11 | 101.20 | 29,457 | -0.08(-0.08%) |
Jun 05, 2012 | 101.24 | 101.37 | 101.20 | 101.28 | 14,458 | -0.10(-0.10%) |
Jun 04, 2012 | 101.47 | 101.51 | 101.21 | 101.38 | 64,856 | -0.09(-0.09%) |
Jun 01, 2012 | 101.52 | 101.58 | 101.34 | 101.47 | 38,872 | +0.10(+0.10%) |
May 31, 2012 | 101.29 | 101.38 | 101.19 | 101.38 | 37,021 | +0.16(+0.16%) |
May 30, 2012 | 101.17 | 101.21 | 101.11 | 101.21 | 28,412 | +0.35(+0.35%) |
May 29, 2012 | 100.84 | 100.98 | 100.84 | 100.86 | 23,947 | +0.11(+0.11%) |
May 25, 2012 | 100.93 | 100.93 | 100.74 | 100.75 | 49,694 | +0.04(+0.04%) |
May 24, 2012 | 100.78 | 100.93 | 100.72 | 100.72 | 38,082 | -0.20(-0.20%) |
May 23, 2012 | 100.71 | 100.98 | 100.71 | 100.92 | 38,370 | +0.09(+0.09%) |
May 22, 2012 | 100.79 | 100.87 | 100.69 | 100.83 | 24,223 | -0.02(-0.02%) |
May 21, 2012 | 101.00 | 101.16 | 100.80 | 100.84 | 64,544 | -0.20(-0.20%) |
May 18, 2012 | 100.93 | 101.08 | 100.88 | 101.04 | 20,721 | +0.06(+0.06%) |
May 17, 2012 | 100.63 | 101.12 | 100.63 | 100.98 | 117,553 | -0.10(-0.10%) |
May 16, 2012 | 101.00 | 101.10 | 100.97 | 101.08 | 39,399 | -0.10(-0.09%) |
May 15, 2012 | 101.20 | 101.20 | 101.11 | 101.18 | 25,038 | +0.06(+0.06%) |
May 14, 2012 | 101.11 | 101.26 | 101.09 | 101.11 | 18,440 | -0.08(-0.08%) |
May 11, 2012 | 101.01 | 101.22 | 101.01 | 101.19 | 40,700 | +0.05(+0.05%) |
May 10, 2012 | 101.10 | 101.18 | 101.00 | 101.14 | 27,101 | +0.10(+0.10%) |
May 09, 2012 | 101.21 | 101.21 | 100.99 | 101.04 | 33,032 | -0.06(-0.05%) |
May 08, 2012 | 101.08 | 101.12 | 101.02 | 101.10 | 106,228 | +0.14(+0.13%) |
May 07, 2012 | 100.92 | 101.05 | 100.92 | 100.96 | 39,325 | -0.11(-0.11%) |
May 04, 2012 | 101.07 | 101.11 | 100.96 | 101.07 | 68,637 | +0.16(+0.16%) |
May 03, 2012 | 100.83 | 100.92 | 100.78 | 100.91 | 23,248 | +0.02(+0.02%) |
May 02, 2012 | 100.79 | 100.93 | 100.79 | 100.89 | 31,190 | +0.07(+0.07%) |