Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 82.32 | 82.83 | 81.66 | 82.47 | 2,258,663 | +0.23(+0.28%) |
Apr 29, 2013 | 82.85 | 82.97 | 82.02 | 82.24 | 2,141,914 | -0.38(-0.46%) |
Apr 26, 2013 | 82.96 | 82.93 | 82.58 | 82.61 | 1,883,834 | -0.11(-0.13%) |
Apr 25, 2013 | 82.99 | 83.28 | 81.78 | 82.72 | 2,652,504 | -0.14(-0.17%) |
Apr 24, 2013 | 83.07 | 84.34 | 82.81 | 82.86 | 3,484,318 | +1.13(+1.38%) |
Apr 23, 2013 | 81.53 | 81.75 | 80.73 | 81.73 | 2,893,557 | +0.59(+0.72%) |
Apr 22, 2013 | 81.29 | 81.45 | 79.78 | 81.14 | 1,806,041 | +0.10(+0.12%) |
Apr 19, 2013 | 81.04 | 81.47 | 80.44 | 81.04 | 2,167,125 | +0.46(+0.57%) |
Apr 18, 2013 | 81.74 | 82.18 | 79.48 | 80.59 | 5,645,662 | -1.97(-2.39%) |
Apr 17, 2013 | 82.84 | 83.36 | 82.10 | 82.56 | 2,604,227 | -0.89(-1.07%) |
Apr 16, 2013 | 83.68 | 83.91 | 83.08 | 83.46 | 2,641,945 | +0.38(+0.45%) |
Apr 15, 2013 | 83.85 | 84.29 | 82.68 | 83.08 | 3,542,488 | -1.42(-1.68%) |
Apr 12, 2013 | 84.62 | 85.03 | 84.09 | 84.50 | 1,581,573 | -0.29(-0.34%) |
Apr 11, 2013 | 85.85 | 85.97 | 84.70 | 84.79 | 2,321,014 | -1.13(-1.32%) |
Apr 10, 2013 | 83.76 | 86.17 | 83.72 | 85.92 | 3,578,113 | +2.29(+2.74%) |
Apr 09, 2013 | 83.59 | 84.05 | 83.04 | 83.63 | 2,588,441 | +0.08(+0.09%) |
Apr 08, 2013 | 83.64 | 84.24 | 83.38 | 83.55 | 2,317,406 | -0.22(-0.26%) |
Apr 05, 2013 | 83.25 | 84.08 | 82.63 | 83.77 | 3,281,212 | -0.42(-0.50%) |
Apr 04, 2013 | 84.68 | 85.31 | 84.18 | 84.19 | 2,563,732 | -0.26(-0.31%) |
Apr 03, 2013 | 85.22 | 85.67 | 84.28 | 84.46 | 3,343,226 | -0.74(-0.86%) |
Apr 02, 2013 | 85.79 | 86.16 | 84.93 | 85.19 | 2,096,297 | -0.58(-0.68%) |
Apr 01, 2013 | 86.33 | 87.31 | 85.58 | 85.77 | 2,337,758 | -0.37(-0.43%) |
Mar 28, 2013 | 85.33 | 86.34 | 85.26 | 86.14 | 2,530,457 | +0.48(+0.56%) |
Mar 27, 2013 | 85.34 | 85.68 | 84.75 | 85.66 | 2,662,382 | -0.06(-0.07%) |
Mar 26, 2013 | 85.38 | 86.25 | 85.23 | 85.72 | 2,889,133 | +0.61(+0.72%) |
Mar 25, 2013 | 86.41 | 86.54 | 84.28 | 85.11 | 3,317,616 | -1.28(-1.48%) |
Mar 22, 2013 | 85.11 | 86.75 | 85.08 | 86.39 | 6,133,176 | +1.74(+2.05%) |
Mar 21, 2013 | 86.65 | 86.83 | 83.60 | 84.65 | 10,443,130 | -2.31(-2.65%) |
Mar 20, 2013 | 89.47 | 89.91 | 86.68 | 86.96 | 13,200,714 | -6.43(-6.89%) |
Mar 19, 2013 | 94.21 | 94.72 | 92.98 | 93.39 | 3,020,388 | -0.73(-0.77%) |
Mar 18, 2013 | 94.59 | 95.10 | 93.73 | 94.11 | 2,035,192 | -1.56(-1.63%) |
Mar 15, 2013 | 95.28 | 95.72 | 94.78 | 95.68 | 2,393,794 | +0.20(+0.21%) |
Mar 14, 2013 | 94.75 | 95.47 | 94.60 | 95.47 | 1,652,898 | +0.85(+0.90%) |
Mar 13, 2013 | 93.45 | 94.91 | 93.40 | 94.62 | 1,610,547 | +1.26(+1.35%) |
Mar 12, 2013 | 94.28 | 94.46 | 92.98 | 93.36 | 1,446,253 | -0.86(-0.91%) |
Mar 11, 2013 | 94.47 | 96.19 | 93.22 | 94.22 | 1,564,920 | -0.34(-0.36%) |
Mar 08, 2013 | 94.38 | 94.69 | 93.88 | 94.56 | 1,363,230 | +0.74(+0.79%) |
Mar 07, 2013 | 94.57 | 94.74 | 93.50 | 93.83 | 1,991,094 | -0.82(-0.87%) |
Mar 06, 2013 | 95.56 | 95.91 | 94.41 | 94.65 | 1,959,697 | +0.11(+0.12%) |
Mar 05, 2013 | 93.59 | 95.59 | 93.52 | 94.54 | 2,075,064 | +1.85(+1.99%) |
Mar 04, 2013 | 92.23 | 92.76 | 91.64 | 92.69 | 1,073,716 | +0.37(+0.40%) |
Mar 01, 2013 | 92.08 | 92.92 | 91.38 | 92.32 | 1,654,082 | -0.04(-0.05%) |
Feb 28, 2013 | 92.48 | 92.93 | 91.84 | 92.36 | 1,930,941 | -0.27(-0.29%) |
Feb 27, 2013 | 89.97 | 92.97 | 89.65 | 92.63 | 2,584,186 | +2.26(+2.50%) |
Feb 26, 2013 | 90.83 | 91.07 | 89.99 | 90.37 | 3,103,089 | +0.04(+0.05%) |
Feb 25, 2013 | 93.15 | 93.74 | 90.32 | 90.33 | 1,818,208 | -2.37(-2.56%) |
Feb 22, 2013 | 92.10 | 92.70 | 91.88 | 92.70 | 1,026,643 | +0.82(+0.90%) |
Feb 21, 2013 | 92.29 | 92.93 | 91.33 | 91.88 | 1,975,766 | -0.71(-0.77%) |
Feb 20, 2013 | 94.08 | 94.08 | 92.50 | 92.59 | 1,680,792 | -1.44(-1.53%) |
Feb 19, 2013 | 93.40 | 94.08 | 93.22 | 94.03 | 1,248,665 | +0.80(+0.86%) |
Feb 15, 2013 | 93.65 | 94.13 | 93.03 | 93.23 | 1,821,363 | -0.12(-0.13%) |
Feb 14, 2013 | 92.73 | 93.62 | 92.37 | 93.35 | 1,895,477 | +0.35(+0.38%) |
Feb 13, 2013 | 92.97 | 93.42 | 92.48 | 93.00 | 1,986,167 | +0.03(+0.04%) |
Feb 12, 2013 | 92.94 | 93.28 | 92.49 | 92.97 | 2,333,781 | +0.10(+0.10%) |
Feb 11, 2013 | 92.87 | 93.19 | 92.41 | 92.87 | 1,993,054 | -0.35(-0.38%) |
Feb 08, 2013 | 93.56 | 94.18 | 93.06 | 93.22 | 2,399,149 | -0.50(-0.53%) |
Feb 07, 2013 | 93.32 | 93.74 | 92.76 | 93.72 | 4,638,674 | +0.71(+0.76%) |
Feb 06, 2013 | 91.67 | 93.10 | 91.61 | 93.01 | 3,968,117 | +2.44(+2.69%) |
Feb 04, 2013 | 89.74 | 91.20 | 89.74 | 90.58 | 3,774,678 | +0.55(+0.61%) |
Feb 01, 2013 | 89.26 | 90.18 | 88.88 | 90.02 | 3,044,808 | +1.15(+1.29%) |
Jan 31, 2013 | 88.46 | 89.24 | 88.20 | 88.88 | 2,635,638 | +0.07(+0.08%) |
Jan 30, 2013 | 89.38 | 89.48 | 88.54 | 88.81 | 2,708,599 | -0.99(-1.10%) |
Jan 29, 2013 | 89.92 | 90.33 | 89.63 | 89.80 | 1,882,848 | -0.45(-0.50%) |
Jan 28, 2013 | 90.09 | 90.36 | 89.51 | 90.24 | 2,208,482 | +0.39(+0.43%) |
Jan 25, 2013 | 89.16 | 90.11 | 88.67 | 89.86 | 2,375,309 | +0.74(+0.83%) |
Jan 24, 2013 | 87.61 | 89.89 | 87.55 | 89.12 | 3,084,531 | +1.83(+2.10%) |
Jan 23, 2013 | 87.86 | 88.09 | 86.96 | 87.29 | 1,696,210 | -0.84(-0.95%) |
Jan 22, 2013 | 87.20 | 88.22 | 87.09 | 88.13 | 1,730,275 | +0.68(+0.78%) |
Jan 18, 2013 | 87.61 | 87.76 | 86.21 | 87.45 | 2,649,957 | -0.10(-0.11%) |
Jan 17, 2013 | 87.55 | 88.11 | 87.10 | 87.55 | 2,639,952 | +0.34(+0.39%) |
Jan 16, 2013 | 86.28 | 87.27 | 86.28 | 87.20 | 2,353,401 | +0.76(+0.88%) |
Jan 15, 2013 | 85.96 | 86.55 | 85.63 | 86.44 | 1,890,098 | +0.22(+0.25%) |
Jan 14, 2013 | 85.29 | 86.50 | 85.16 | 86.22 | 2,572,322 | +0.89(+1.05%) |
Jan 11, 2013 | 85.46 | 85.66 | 85.07 | 85.33 | 1,452,396 | -0.26(-0.31%) |
Jan 10, 2013 | 85.28 | 85.59 | 84.68 | 85.59 | 2,293,943 | +0.81(+0.96%) |
Jan 09, 2013 | 83.26 | 84.90 | 83.03 | 84.78 | 2,676,768 | +1.45(+1.75%) |
Jan 08, 2013 | 82.72 | 83.70 | 82.49 | 83.32 | 2,485,557 | +0.34(+0.41%) |
Jan 07, 2013 | 82.71 | 83.01 | 82.57 | 82.98 | 1,310,981 | -0.17(-0.20%) |
Jan 04, 2013 | 83.05 | 83.27 | 82.67 | 83.15 | 1,712,996 | +0.27(+0.33%) |
Jan 03, 2013 | 82.45 | 83.37 | 82.45 | 82.88 | 1,967,638 | +0.31(+0.37%) |
Jan 02, 2013 | 82.75 | 82.78 | 80.35 | 82.57 | 2,305,780 | +2.22(+2.76%) |
Dec 31, 2012 | 79.13 | 80.42 | 78.89 | 80.35 | 1,656,279 | +1.17(+1.47%) |
Dec 28, 2012 | 79.72 | 80.14 | 79.15 | 79.19 | 1,120,095 | -0.97(-1.21%) |
Dec 27, 2012 | 80.56 | 80.57 | 78.98 | 80.16 | 1,803,846 | -0.50(-0.62%) |
Dec 26, 2012 | 80.90 | 81.45 | 80.37 | 80.66 | 1,032,587 | -0.06(-0.08%) |
Dec 24, 2012 | 81.22 | 81.30 | 80.55 | 80.72 | 693,146 | -0.53(-0.65%) |
Dec 21, 2012 | 80.66 | 81.73 | 80.46 | 81.25 | 3,327,790 | -0.46(-0.57%) |
Dec 20, 2012 | 81.47 | 82.03 | 80.19 | 81.71 | 4,875,007 | +0.06(+0.08%) |
Dec 19, 2012 | 81.58 | 83.61 | 81.52 | 81.65 | 6,077,692 | +0.74(+0.91%) |
Dec 18, 2012 | 79.63 | 81.66 | 79.20 | 80.91 | 3,572,891 | +1.17(+1.47%) |
Dec 17, 2012 | 79.20 | 79.85 | 79.16 | 79.74 | 2,091,442 | +0.81(+1.03%) |
Dec 14, 2012 | 78.64 | 79.66 | 78.28 | 78.92 | 2,069,938 | +0.33(+0.42%) |
Dec 13, 2012 | 78.48 | 79.28 | 78.22 | 78.59 | 1,939,283 | +0.00(+0.00%) |
Dec 12, 2012 | 78.05 | 79.31 | 77.99 | 78.59 | 2,412,283 | -0.47(-0.60%) |
Dec 11, 2012 | 79.42 | 80.15 | 78.57 | 79.06 | 2,598,309 | -0.25(-0.31%) |
Dec 10, 2012 | 78.31 | 79.36 | 78.16 | 79.31 | 1,605,734 | +1.03(+1.31%) |
Dec 07, 2012 | 78.44 | 78.77 | 77.79 | 78.28 | 1,265,403 | +0.09(+0.11%) |
Dec 06, 2012 | 78.23 | 78.41 | 77.66 | 78.20 | 1,230,430 | -0.15(-0.19%) |
Dec 05, 2012 | 77.58 | 78.79 | 77.16 | 78.35 | 2,096,626 | +0.91(+1.18%) |
Dec 04, 2012 | 77.22 | 78.03 | 77.11 | 77.44 | 1,698,919 | -1.00(-1.27%) |
Nov 30, 2012 | 79.59 | 79.67 | 78.00 | 78.43 | 2,316,966 | -1.11(-1.40%) |
Nov 29, 2012 | 78.82 | 79.86 | 78.68 | 79.55 | 2,994,126 | +1.15(+1.46%) |
Nov 28, 2012 | 77.37 | 78.43 | 77.04 | 78.40 | 2,339,687 | +0.69(+0.89%) |
Nov 27, 2012 | 77.79 | 78.55 | 77.46 | 77.71 | 2,764,205 | +0.21(+0.27%) |
Nov 26, 2012 | 76.32 | 77.51 | 76.32 | 77.50 | 1,964,447 | +0.64(+0.83%) |
Nov 23, 2012 | 76.92 | 77.05 | 76.09 | 76.86 | 970,717 | +0.07(+0.09%) |
Nov 21, 2012 | 77.01 | 77.15 | 76.41 | 76.79 | 1,769,563 | +0.26(+0.34%) |
Nov 20, 2012 | 76.44 | 76.95 | 76.05 | 76.52 | 2,056,783 | +0.31(+0.40%) |
Nov 19, 2012 | 76.26 | 76.56 | 75.17 | 76.22 | 2,265,005 | +0.88(+1.17%) |
Nov 16, 2012 | 75.42 | 75.87 | 74.48 | 75.33 | 2,449,744 | -0.36(-0.47%) |
Nov 15, 2012 | 76.20 | 76.77 | 75.16 | 75.69 | 2,755,922 | -0.51(-0.67%) |
Nov 14, 2012 | 79.15 | 79.30 | 76.04 | 76.20 | 2,962,860 | -2.92(-3.69%) |
Nov 13, 2012 | 78.43 | 80.03 | 78.06 | 79.12 | 1,923,010 | +0.33(+0.42%) |
Nov 12, 2012 | 78.48 | 79.22 | 78.35 | 78.79 | 1,540,833 | +0.31(+0.39%) |
Nov 09, 2012 | 78.67 | 79.08 | 78.12 | 78.48 | 2,216,522 | -0.26(-0.33%) |
Nov 08, 2012 | 79.95 | 80.24 | 78.72 | 78.74 | 1,670,848 | -1.29(-1.62%) |
Nov 07, 2012 | 81.09 | 81.11 | 79.59 | 80.04 | 1,801,519 | -1.64(-2.01%) |
Nov 06, 2012 | 81.34 | 82.03 | 80.95 | 81.68 | 1,542,308 | +0.48(+0.59%) |
Nov 05, 2012 | 80.88 | 81.29 | 80.59 | 81.20 | 1,219,616 | +0.17(+0.22%) |
Nov 02, 2012 | 81.67 | 82.20 | 80.79 | 81.03 | 1,583,565 | -0.32(-0.40%) |
Nov 01, 2012 | 80.06 | 81.52 | 80.06 | 81.35 | 1,987,052 | +0.89(+1.11%) |
Oct 31, 2012 | 79.54 | 80.56 | 79.26 | 80.46 | 2,108,702 | +1.14(+1.43%) |
Oct 26, 2012 | 79.41 | 79.32 | 79.32 | 79.32 | 1,873,915 | -0.38(-0.47%) |
Oct 25, 2012 | 79.75 | 80.22 | 78.78 | 79.70 | 1,751,774 | +0.25(+0.32%) |
Oct 24, 2012 | 80.56 | 80.56 | 79.29 | 79.44 | 1,655,002 | -0.84(-1.05%) |
Oct 23, 2012 | 80.07 | 80.55 | 79.61 | 80.28 | 2,506,612 | -0.28(-0.35%) |
Oct 19, 2012 | 81.55 | 81.73 | 80.01 | 80.56 | 2,828,960 | -1.21(-1.48%) |
Oct 18, 2012 | 80.90 | 82.44 | 80.90 | 81.77 | 2,682,459 | +0.47(+0.58%) |
Oct 17, 2012 | 80.46 | 81.42 | 80.32 | 81.30 | 2,719,318 | +0.90(+1.12%) |
Oct 16, 2012 | 79.59 | 80.43 | 78.96 | 80.40 | 2,974,916 | +1.11(+1.40%) |
Oct 15, 2012 | 79.16 | 79.77 | 78.90 | 79.29 | 2,888,882 | +0.22(+0.28%) |
Oct 12, 2012 | 78.96 | 79.67 | 78.73 | 79.07 | 3,007,004 | +0.35(+0.44%) |
Oct 11, 2012 | 80.20 | 80.90 | 78.72 | 78.72 | 4,768,714 | +0.01(+0.01%) |
Oct 10, 2012 | 77.24 | 79.53 | 77.14 | 78.71 | 10,284,353 | +3.86(+5.15%) |
Oct 09, 2012 | 75.68 | 75.90 | 74.83 | 74.85 | 2,301,595 | -0.69(-0.91%) |
Oct 08, 2012 | 75.52 | 75.94 | 75.13 | 75.54 | 1,841,805 | -0.09(-0.12%) |
Oct 05, 2012 | 75.96 | 76.51 | 75.56 | 75.63 | 3,126,249 | -0.05(-0.07%) |
Oct 04, 2012 | 75.15 | 75.76 | 74.88 | 75.68 | 2,355,479 | +0.80(+1.06%) |
Oct 03, 2012 | 74.17 | 75.11 | 73.82 | 74.89 | 1,973,725 | +0.98(+1.33%) |
Oct 02, 2012 | 74.50 | 75.05 | 73.65 | 73.91 | 1,899,109 | -0.45(-0.61%) |
Oct 01, 2012 | 74.28 | 75.13 | 73.93 | 74.36 | 2,329,093 | +0.35(+0.47%) |
Sep 28, 2012 | 74.68 | 74.76 | 73.62 | 74.01 | 2,753,961 | -1.01(-1.34%) |
Sep 27, 2012 | 74.31 | 75.04 | 73.96 | 75.02 | 2,858,423 | +1.21(+1.64%) |
Sep 26, 2012 | 73.71 | 74.30 | 73.45 | 73.81 | 2,708,825 | -0.13(-0.18%) |
Sep 25, 2012 | 74.86 | 75.09 | 73.93 | 73.94 | 3,235,309 | -0.54(-0.73%) |
Sep 24, 2012 | 73.47 | 74.78 | 73.40 | 74.48 | 3,237,341 | +0.67(+0.91%) |
Sep 21, 2012 | 75.12 | 75.12 | 73.60 | 73.81 | 5,950,241 | -0.68(-0.92%) |
Sep 20, 2012 | 75.48 | 75.73 | 74.26 | 74.49 | 4,655,181 | -1.51(-1.99%) |
Sep 19, 2012 | 75.67 | 76.16 | 75.13 | 76.01 | 4,601,270 | +0.31(+0.40%) |
Sep 18, 2012 | 76.05 | 77.26 | 75.53 | 75.70 | 7,332,418 | -2.39(-3.06%) |
Sep 17, 2012 | 78.46 | 78.80 | 77.77 | 78.09 | 2,721,989 | -0.76(-0.97%) |
Sep 14, 2012 | 78.81 | 79.36 | 78.55 | 78.85 | 2,623,084 | -0.18(-0.23%) |
Sep 13, 2012 | 77.85 | 79.52 | 77.17 | 79.03 | 2,451,660 | +1.12(+1.44%) |
Sep 12, 2012 | 77.83 | 77.96 | 77.32 | 77.91 | 1,625,500 | +0.33(+0.43%) |
Sep 11, 2012 | 77.15 | 77.92 | 77.06 | 77.58 | 2,388,586 | +0.65(+0.84%) |
Sep 10, 2012 | 76.26 | 77.20 | 76.19 | 76.93 | 2,635,304 | +0.51(+0.66%) |
Sep 07, 2012 | 76.53 | 76.60 | 76.11 | 76.43 | 1,750,315 | -0.14(-0.18%) |
Sep 06, 2012 | 75.11 | 76.65 | 75.11 | 76.57 | 3,078,726 | +1.64(+2.19%) |
Sep 05, 2012 | 74.75 | 76.12 | 74.49 | 74.92 | 6,848,866 | -1.52(-1.99%) |
Sep 04, 2012 | 76.29 | 76.94 | 75.86 | 76.44 | 2,268,495 | -0.08(-0.10%) |
Aug 31, 2012 | 76.58 | 76.82 | 76.11 | 76.52 | 1,699,850 | +0.38(+0.50%) |
Aug 30, 2012 | 76.41 | 76.54 | 75.86 | 76.14 | 2,074,623 | -0.38(-0.50%) |
Aug 29, 2012 | 76.29 | 76.77 | 76.13 | 76.52 | 1,736,457 | -0.32(-0.42%) |
Aug 27, 2012 | 77.87 | 77.94 | 76.69 | 76.84 | 1,262,283 | -0.93(-1.20%) |
Aug 24, 2012 | 77.31 | 78.05 | 77.00 | 77.78 | 1,086,091 | +0.18(+0.24%) |
Aug 23, 2012 | 78.19 | 78.37 | 77.24 | 77.59 | 1,201,839 | -0.59(-0.76%) |
Aug 22, 2012 | 78.60 | 78.88 | 78.09 | 78.19 | 1,620,788 | -0.67(-0.85%) |
Aug 21, 2012 | 78.61 | 79.57 | 78.40 | 78.86 | 2,226,506 | +0.29(+0.37%) |
Aug 20, 2012 | 78.27 | 78.68 | 77.99 | 78.57 | 2,081,430 | -0.02(-0.02%) |
Aug 17, 2012 | 78.48 | 79.18 | 78.33 | 78.59 | 1,923,256 | +0.23(+0.29%) |
Aug 16, 2012 | 78.14 | 78.69 | 77.65 | 78.36 | 2,216,893 | +0.17(+0.21%) |
Aug 15, 2012 | 76.61 | 78.40 | 76.48 | 78.20 | 2,852,547 | +1.72(+2.25%) |
Aug 14, 2012 | 76.77 | 77.13 | 76.32 | 76.48 | 1,776,632 | -0.17(-0.22%) |
Aug 13, 2012 | 76.57 | 77.14 | 76.01 | 76.64 | 1,527,850 | -0.03(-0.03%) |
Aug 10, 2012 | 76.89 | 77.17 | 76.17 | 76.67 | 2,545,566 | -0.75(-0.97%) |
Aug 09, 2012 | 77.98 | 78.12 | 77.28 | 77.42 | 1,696,556 | -0.57(-0.73%) |
Aug 08, 2012 | 78.15 | 78.18 | 77.45 | 77.99 | 1,541,104 | -0.45(-0.57%) |
Aug 07, 2012 | 79.18 | 79.18 | 78.06 | 78.43 | 1,616,572 | -0.26(-0.33%) |
Aug 06, 2012 | 78.88 | 79.29 | 78.47 | 78.69 | 1,038,223 | +0.26(+0.33%) |
Aug 03, 2012 | 77.75 | 78.77 | 77.73 | 78.43 | 1,859,104 | +1.66(+2.16%) |
Aug 02, 2012 | 76.59 | 77.15 | 76.00 | 76.77 | 2,177,170 | -0.81(-1.05%) |
Aug 01, 2012 | 79.17 | 79.29 | 77.19 | 77.58 | 1,975,558 | -1.27(-1.61%) |
Jul 31, 2012 | 79.42 | 79.65 | 78.84 | 78.85 | 2,016,277 | -0.60(-0.76%) |
Jul 30, 2012 | 79.04 | 79.61 | 78.88 | 79.45 | 1,599,633 | +0.09(+0.11%) |
Jul 27, 2012 | 78.16 | 80.17 | 77.67 | 79.37 | 2,747,942 | +2.04(+2.64%) |
Jul 26, 2012 | 77.49 | 78.01 | 77.02 | 77.32 | 2,168,459 | +1.15(+1.51%) |
Jul 25, 2012 | 76.81 | 76.89 | 75.83 | 76.17 | 2,410,956 | -0.38(-0.50%) |
Jul 24, 2012 | 76.98 | 77.25 | 75.29 | 76.55 | 4,296,191 | -1.39(-1.78%) |
Jul 23, 2012 | 77.45 | 78.20 | 77.19 | 77.94 | 1,690,815 | -0.72(-0.91%) |
Jul 20, 2012 | 80.41 | 80.59 | 78.57 | 78.66 | 2,446,026 | -2.37(-2.92%) |
Jul 19, 2012 | 81.03 | 81.36 | 80.80 | 81.03 | 1,476,496 | +0.06(+0.08%) |
Jul 18, 2012 | 79.53 | 81.21 | 79.38 | 80.96 | 1,514,095 | +1.28(+1.61%) |
Jul 17, 2012 | 80.41 | 80.41 | 78.77 | 79.68 | 2,304,000 | -0.59(-0.73%) |
Jul 16, 2012 | 80.40 | 80.59 | 79.83 | 80.27 | 1,386,202 | -0.38(-0.47%) |
Jul 13, 2012 | 78.27 | 80.83 | 78.27 | 80.64 | 2,115,436 | +2.49(+3.18%) |
Jul 12, 2012 | 78.59 | 78.68 | 77.65 | 78.15 | 2,489,174 | -0.97(-1.23%) |
Jul 11, 2012 | 78.86 | 79.44 | 78.57 | 79.12 | 1,875,710 | +0.11(+0.14%) |
Jul 10, 2012 | 79.45 | 80.32 | 78.52 | 79.01 | 1,910,213 | -0.57(-0.71%) |
Jul 09, 2012 | 79.52 | 80.13 | 79.16 | 79.58 | 1,331,739 | -0.13(-0.16%) |
Jul 06, 2012 | 79.68 | 80.33 | 79.03 | 79.71 | 1,500,473 | -0.72(-0.90%) |
Jul 05, 2012 | 80.26 | 80.83 | 79.81 | 80.43 | 1,601,475 | -0.43(-0.53%) |
Jul 03, 2012 | 79.85 | 81.03 | 79.58 | 80.86 | 1,183,008 | +0.93(+1.16%) |
Jul 02, 2012 | 79.99 | 80.22 | 78.20 | 79.93 | 2,100,071 | -0.06(-0.08%) |
Jun 29, 2012 | 78.84 | 79.99 | 78.31 | 79.99 | 2,379,920 | +2.46(+3.18%) |
Jun 28, 2012 | 76.34 | 77.63 | 76.24 | 77.53 | 1,640,159 | +0.78(+1.01%) |
Jun 27, 2012 | 76.49 | 77.03 | 76.08 | 76.76 | 2,103,050 | +0.31(+0.40%) |
Jun 26, 2012 | 77.57 | 77.73 | 76.13 | 76.45 | 2,522,609 | -1.10(-1.42%) |
Jun 25, 2012 | 78.21 | 78.26 | 76.69 | 77.55 | 2,214,073 | -1.51(-1.91%) |
Jun 22, 2012 | 79.69 | 79.69 | 78.44 | 79.06 | 3,113,741 | -0.08(-0.10%) |
Jun 21, 2012 | 80.13 | 80.48 | 79.07 | 79.14 | 3,313,740 | -0.62(-0.78%) |
Jun 20, 2012 | 79.15 | 80.61 | 78.86 | 79.76 | 3,587,092 | +0.29(+0.36%) |
Jun 19, 2012 | 75.99 | 80.29 | 75.79 | 79.47 | 5,373,070 | +2.18(+2.82%) |
Jun 18, 2012 | 76.32 | 77.71 | 76.11 | 77.29 | 2,999,314 | +0.77(+1.00%) |
Jun 15, 2012 | 76.28 | 76.55 | 75.57 | 76.52 | 2,398,061 | +0.69(+0.91%) |
Jun 14, 2012 | 75.56 | 76.35 | 75.09 | 75.83 | 2,672,527 | +0.69(+0.92%) |
Jun 13, 2012 | 75.92 | 76.20 | 74.60 | 75.14 | 2,951,350 | -1.31(-1.71%) |
Jun 12, 2012 | 75.38 | 76.57 | 74.95 | 76.45 | 2,045,795 | +1.23(+1.63%) |
Jun 11, 2012 | 76.87 | 77.02 | 75.08 | 75.22 | 2,439,135 | -1.12(-1.47%) |
Jun 08, 2012 | 75.37 | 76.40 | 74.97 | 76.34 | 2,019,642 | +1.28(+1.71%) |
Jun 07, 2012 | 76.74 | 77.03 | 74.97 | 75.06 | 3,032,201 | -0.64(-0.84%) |
Jun 06, 2012 | 74.10 | 75.70 | 74.02 | 75.70 | 2,756,115 | +2.17(+2.95%) |
Jun 05, 2012 | 74.19 | 74.70 | 73.06 | 73.53 | 2,555,588 | -0.75(-1.01%) |
Jun 04, 2012 | 74.27 | 74.97 | 73.68 | 74.28 | 2,244,494 | -0.04(-0.06%) |
Jun 01, 2012 | 76.04 | 76.33 | 74.18 | 74.32 | 3,628,559 | -3.39(-4.36%) |
May 31, 2012 | 77.42 | 78.43 | 76.39 | 77.71 | 1,858,617 | +0.18(+0.24%) |
May 30, 2012 | 77.97 | 78.67 | 77.28 | 77.53 | 1,891,945 | -1.79(-2.25%) |
May 29, 2012 | 78.17 | 79.71 | 78.03 | 79.32 | 1,796,312 | +1.48(+1.90%) |
May 25, 2012 | 78.67 | 78.90 | 77.31 | 77.83 | 1,493,727 | -0.65(-0.82%) |
May 24, 2012 | 77.45 | 78.81 | 77.36 | 78.48 | 2,574,094 | +1.12(+1.44%) |
May 23, 2012 | 75.06 | 77.50 | 74.82 | 77.36 | 2,469,032 | +1.65(+2.18%) |
May 22, 2012 | 75.76 | 76.53 | 75.25 | 75.72 | 1,985,076 | +0.13(+0.17%) |
May 21, 2012 | 74.11 | 75.76 | 74.02 | 75.58 | 1,775,650 | +1.42(+1.92%) |
May 18, 2012 | 76.07 | 76.15 | 73.98 | 74.16 | 2,931,191 | -1.48(-1.96%) |
May 17, 2012 | 76.65 | 77.12 | 75.57 | 75.65 | 3,916,953 | -0.98(-1.27%) |
May 16, 2012 | 77.05 | 78.03 | 76.53 | 76.62 | 1,846,566 | +0.07(+0.09%) |
May 15, 2012 | 76.50 | 77.45 | 76.18 | 76.55 | 2,267,855 | +0.03(+0.03%) |
May 14, 2012 | 75.70 | 77.01 | 75.67 | 76.53 | 1,810,295 | -0.02(-0.02%) |
May 11, 2012 | 75.12 | 76.77 | 75.12 | 76.54 | 1,869,372 | +1.00(+1.33%) |
May 10, 2012 | 76.29 | 77.23 | 75.38 | 75.54 | 1,966,860 | -0.42(-0.55%) |
May 09, 2012 | 76.51 | 76.54 | 75.56 | 75.96 | 2,922,318 | -1.60(-2.06%) |
May 08, 2012 | 77.35 | 77.62 | 76.56 | 77.55 | 2,473,405 | -0.36(-0.46%) |
May 07, 2012 | 76.93 | 78.57 | 76.81 | 77.91 | 2,061,333 | +0.06(+0.08%) |
May 04, 2012 | 77.61 | 78.17 | 76.89 | 77.85 | 3,257,536 | +0.38(+0.50%) |
May 03, 2012 | 77.72 | 78.24 | 77.37 | 77.47 | 2,523,486 | -0.43(-0.55%) |
May 02, 2012 | 77.37 | 78.09 | 77.13 | 77.89 | 1,081,887 | +0.27(+0.35%) |