Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 102.86 | 103.81 | 102.08 | 103.01 | 962,976 | -0.12(-0.12%) |
May 30, 2013 | 101.98 | 103.16 | 101.58 | 103.13 | 516,574 | +1.23(+1.21%) |
May 29, 2013 | 100.26 | 102.09 | 99.61 | 101.90 | 726,708 | +1.32(+1.31%) |
May 28, 2013 | 101.73 | 101.73 | 99.91 | 100.58 | 596,664 | -0.23(-0.23%) |
May 24, 2013 | 101.25 | 101.34 | 100.04 | 100.81 | 642,190 | -0.64(-0.63%) |
May 23, 2013 | 101.83 | 102.00 | 101.03 | 101.45 | 778,154 | -1.22(-1.19%) |
May 22, 2013 | 104.26 | 104.56 | 102.19 | 102.67 | 537,099 | -1.69(-1.62%) |
May 21, 2013 | 104.71 | 105.00 | 103.95 | 104.36 | 668,482 | -0.46(-0.44%) |
May 20, 2013 | 104.72 | 105.69 | 104.19 | 104.83 | 488,034 | -0.02(-0.02%) |
May 17, 2013 | 104.04 | 105.03 | 103.75 | 104.85 | 668,017 | +1.03(+1.00%) |
May 16, 2013 | 107.03 | 107.03 | 103.11 | 103.82 | 1,459,518 | -3.94(-3.65%) |
May 15, 2013 | 107.93 | 108.41 | 107.47 | 107.75 | 388,208 | -0.05(-0.04%) |
May 13, 2013 | 107.85 | 107.90 | 107.21 | 107.80 | 382,318 | -0.14(-0.13%) |
May 10, 2013 | 107.50 | 108.17 | 107.37 | 107.94 | 528,960 | +0.41(+0.38%) |
May 09, 2013 | 108.21 | 108.37 | 107.15 | 107.53 | 584,281 | -0.54(-0.50%) |
May 08, 2013 | 107.58 | 108.24 | 106.99 | 108.07 | 534,536 | +0.19(+0.18%) |
May 07, 2013 | 106.63 | 107.89 | 105.87 | 107.88 | 611,070 | +1.65(+1.56%) |
May 06, 2013 | 104.87 | 106.34 | 104.70 | 106.22 | 391,891 | +1.33(+1.27%) |
May 03, 2013 | 106.11 | 105.94 | 104.40 | 104.90 | 712,424 | -1.04(-0.98%) |
May 02, 2013 | 106.08 | 106.45 | 103.82 | 105.94 | 769,259 | +0.22(+0.21%) |
May 01, 2013 | 106.82 | 106.98 | 105.64 | 105.72 | 515,185 | -1.57(-1.47%) |
Apr 30, 2013 | 106.36 | 107.31 | 105.83 | 107.29 | 739,742 | +1.10(+1.03%) |
Apr 29, 2013 | 105.60 | 106.55 | 103.97 | 106.19 | 538,840 | +0.91(+0.86%) |
Apr 26, 2013 | 105.36 | 105.75 | 104.73 | 105.29 | 650,928 | -0.46(-0.44%) |
Apr 25, 2013 | 104.95 | 105.83 | 104.25 | 105.75 | 450,959 | +1.33(+1.27%) |
Apr 24, 2013 | 102.13 | 105.41 | 102.13 | 104.42 | 1,109,133 | +2.65(+2.61%) |
Apr 23, 2013 | 100.22 | 102.19 | 99.91 | 101.77 | 771,790 | +2.11(+2.12%) |
Apr 22, 2013 | 99.95 | 100.30 | 99.01 | 99.65 | 217,334 | -0.37(-0.37%) |
Apr 19, 2013 | 99.19 | 100.06 | 98.86 | 100.03 | 241,418 | +1.35(+1.37%) |
Apr 18, 2013 | 99.06 | 99.32 | 97.93 | 98.67 | 368,837 | -0.23(-0.23%) |
Apr 17, 2013 | 98.90 | 98.97 | 98.01 | 98.90 | 509,129 | -0.18(-0.18%) |
Apr 16, 2013 | 98.95 | 99.14 | 98.01 | 99.09 | 370,586 | +0.81(+0.82%) |
Apr 15, 2013 | 100.34 | 101.53 | 98.16 | 98.28 | 503,749 | -3.45(-3.39%) |
Apr 12, 2013 | 102.23 | 102.70 | 101.61 | 101.73 | 162,754 | -0.56(-0.54%) |
Apr 11, 2013 | 101.95 | 102.87 | 101.83 | 102.28 | 214,188 | +0.44(+0.44%) |
Apr 10, 2013 | 101.77 | 101.85 | 101.06 | 101.84 | 382,936 | +0.25(+0.25%) |
Apr 09, 2013 | 101.58 | 102.01 | 101.27 | 101.58 | 425,430 | +0.32(+0.31%) |
Apr 08, 2013 | 100.57 | 101.34 | 100.23 | 101.27 | 276,720 | +0.76(+0.76%) |
Apr 05, 2013 | 100.57 | 101.10 | 100.16 | 100.50 | 333,777 | -0.93(-0.92%) |
Apr 04, 2013 | 101.55 | 101.80 | 100.67 | 101.43 | 361,600 | +0.10(+0.10%) |
Apr 03, 2013 | 101.91 | 102.73 | 100.84 | 101.33 | 939,511 | -0.48(-0.47%) |
Apr 02, 2013 | 103.41 | 103.41 | 101.55 | 101.81 | 444,112 | -1.15(-1.12%) |
Apr 01, 2013 | 102.88 | 103.68 | 102.48 | 102.96 | 287,945 | -0.25(-0.25%) |
Mar 28, 2013 | 102.34 | 103.21 | 101.69 | 103.21 | 598,770 | +1.13(+1.10%) |
Mar 27, 2013 | 101.03 | 102.27 | 100.27 | 102.08 | 356,126 | +0.00(+0.00%) |
Mar 26, 2013 | 103.75 | 103.75 | 101.74 | 102.08 | 572,962 | -1.22(-1.18%) |
Mar 25, 2013 | 103.95 | 104.42 | 103.18 | 103.30 | 471,092 | -0.53(-0.51%) |
Mar 22, 2013 | 102.93 | 103.97 | 102.93 | 103.83 | 348,943 | +1.14(+1.11%) |
Mar 21, 2013 | 102.45 | 103.33 | 102.27 | 102.69 | 438,347 | -0.41(-0.40%) |
Mar 20, 2013 | 102.69 | 103.33 | 102.35 | 103.10 | 253,594 | +0.64(+0.62%) |
Mar 19, 2013 | 102.19 | 103.01 | 102.19 | 102.47 | 277,337 | +0.36(+0.35%) |
Mar 18, 2013 | 101.53 | 102.49 | 101.52 | 102.11 | 204,333 | -0.34(-0.33%) |
Mar 15, 2013 | 102.48 | 103.05 | 102.18 | 102.45 | 479,046 | -0.01(-0.01%) |
Mar 14, 2013 | 102.01 | 102.46 | 101.89 | 102.46 | 180,170 | +0.65(+0.64%) |
Mar 13, 2013 | 101.73 | 102.13 | 100.93 | 101.81 | 333,069 | +0.02(+0.02%) |
Mar 12, 2013 | 101.07 | 102.03 | 100.98 | 101.79 | 430,642 | +0.65(+0.64%) |
Mar 11, 2013 | 101.79 | 102.00 | 100.88 | 101.14 | 418,620 | -0.52(-0.51%) |
Mar 08, 2013 | 101.58 | 101.77 | 100.86 | 101.66 | 291,965 | +0.52(+0.51%) |
Mar 07, 2013 | 101.22 | 102.03 | 100.92 | 101.14 | 382,987 | +0.00(+0.00%) |
Mar 06, 2013 | 101.67 | 101.99 | 100.48 | 101.14 | 513,999 | -0.38(-0.38%) |
Mar 05, 2013 | 99.95 | 101.85 | 99.79 | 101.52 | 648,253 | +1.99(+2.00%) |
Mar 04, 2013 | 98.36 | 100.03 | 98.21 | 99.53 | 801,039 | +1.29(+1.31%) |
Mar 01, 2013 | 98.39 | 99.49 | 98.02 | 98.24 | 745,349 | -0.41(-0.42%) |
Feb 28, 2013 | 99.40 | 99.96 | 98.59 | 98.66 | 609,594 | -0.30(-0.30%) |
Feb 27, 2013 | 98.21 | 99.23 | 98.07 | 98.96 | 406,791 | +0.67(+0.68%) |
Feb 26, 2013 | 97.29 | 99.00 | 96.61 | 98.28 | 761,249 | +1.26(+1.30%) |
Feb 25, 2013 | 97.78 | 98.84 | 96.98 | 97.03 | 542,227 | -1.10(-1.12%) |
Feb 22, 2013 | 98.78 | 98.78 | 97.86 | 98.13 | 683,206 | -0.45(-0.46%) |
Feb 21, 2013 | 96.91 | 99.65 | 96.91 | 98.58 | 1,087,118 | +1.69(+1.74%) |
Feb 20, 2013 | 97.16 | 97.59 | 96.79 | 96.89 | 539,397 | -0.30(-0.31%) |
Feb 19, 2013 | 95.80 | 97.19 | 95.80 | 97.19 | 430,220 | +1.35(+1.41%) |
Feb 15, 2013 | 95.43 | 95.96 | 95.30 | 95.84 | 585,995 | +0.47(+0.50%) |
Feb 14, 2013 | 95.43 | 96.05 | 95.06 | 95.36 | 407,482 | -0.26(-0.27%) |
Feb 13, 2013 | 96.21 | 96.64 | 94.97 | 95.62 | 551,340 | -0.40(-0.42%) |
Feb 12, 2013 | 95.06 | 96.84 | 95.06 | 96.03 | 691,496 | +0.78(+0.81%) |
Feb 11, 2013 | 94.58 | 95.62 | 94.58 | 95.25 | 405,854 | +0.85(+0.90%) |
Feb 08, 2013 | 94.14 | 95.02 | 93.82 | 94.41 | 317,032 | +0.54(+0.57%) |
Feb 07, 2013 | 93.78 | 93.92 | 92.57 | 93.87 | 512,101 | +0.68(+0.73%) |
Feb 06, 2013 | 92.77 | 93.31 | 92.24 | 93.19 | 416,225 | +0.25(+0.26%) |
Feb 04, 2013 | 92.56 | 93.26 | 92.45 | 92.94 | 326,903 | -0.04(-0.04%) |
Feb 01, 2013 | 92.14 | 93.26 | 92.02 | 92.98 | 382,706 | +1.29(+1.41%) |
Jan 31, 2013 | 91.50 | 92.17 | 91.50 | 91.69 | 371,462 | +0.29(+0.31%) |
Jan 30, 2013 | 91.58 | 91.76 | 90.84 | 91.40 | 434,460 | -0.40(-0.44%) |
Jan 29, 2013 | 90.61 | 92.15 | 90.38 | 91.81 | 358,493 | +1.11(+1.22%) |
Jan 28, 2013 | 91.43 | 91.43 | 90.00 | 90.70 | 190,179 | -0.31(-0.34%) |
Jan 25, 2013 | 90.93 | 91.01 | 90.15 | 91.01 | 289,548 | +0.22(+0.24%) |
Jan 24, 2013 | 90.00 | 90.97 | 89.88 | 90.79 | 220,217 | +1.04(+1.16%) |
Jan 23, 2013 | 90.23 | 90.36 | 89.46 | 89.75 | 276,286 | -0.89(-0.99%) |
Jan 22, 2013 | 89.22 | 90.65 | 89.22 | 90.64 | 253,088 | +1.17(+1.31%) |
Jan 18, 2013 | 89.17 | 89.69 | 88.89 | 89.47 | 239,414 | +0.43(+0.48%) |
Jan 17, 2013 | 89.50 | 89.54 | 88.83 | 89.05 | 660,324 | -0.29(-0.33%) |
Jan 16, 2013 | 89.70 | 90.05 | 89.22 | 89.34 | 149,403 | -0.68(-0.76%) |
Jan 15, 2013 | 88.94 | 90.04 | 88.94 | 90.02 | 211,387 | +0.60(+0.67%) |
Jan 14, 2013 | 89.35 | 89.81 | 89.20 | 89.42 | 199,412 | -0.23(-0.26%) |
Jan 11, 2013 | 89.42 | 89.66 | 88.93 | 89.65 | 232,294 | +0.17(+0.19%) |
Jan 10, 2013 | 89.26 | 89.48 | 88.44 | 89.47 | 281,626 | +0.71(+0.80%) |
Jan 09, 2013 | 88.55 | 88.77 | 88.32 | 88.76 | 311,528 | +0.48(+0.54%) |
Jan 08, 2013 | 88.16 | 89.16 | 87.73 | 88.28 | 504,889 | +0.48(+0.54%) |
Jan 07, 2013 | 88.87 | 89.11 | 87.33 | 87.81 | 419,117 | -1.48(-1.66%) |
Jan 04, 2013 | 89.19 | 89.62 | 88.96 | 89.29 | 370,230 | -0.02(-0.03%) |
Jan 03, 2013 | 88.04 | 89.39 | 87.97 | 89.31 | 661,150 | +1.27(+1.45%) |
Jan 02, 2013 | 87.79 | 88.05 | 87.05 | 88.04 | 391,772 | +0.99(+1.14%) |
Dec 31, 2012 | 86.22 | 87.05 | 85.77 | 87.05 | 413,907 | +0.77(+0.89%) |
Dec 28, 2012 | 86.10 | 86.83 | 85.78 | 86.28 | 402,540 | -0.20(-0.23%) |
Dec 27, 2012 | 86.03 | 86.82 | 85.90 | 86.48 | 475,374 | +0.35(+0.40%) |
Dec 26, 2012 | 86.10 | 86.50 | 85.88 | 86.13 | 456,300 | +0.01(+0.01%) |
Dec 24, 2012 | 85.15 | 86.50 | 85.15 | 86.12 | 253,211 | +0.47(+0.55%) |
Dec 21, 2012 | 84.64 | 86.12 | 84.52 | 85.66 | 753,706 | -0.39(-0.45%) |
Dec 20, 2012 | 86.67 | 87.13 | 85.54 | 86.04 | 461,666 | +0.25(+0.30%) |
Dec 19, 2012 | 84.83 | 86.48 | 84.23 | 85.79 | 566,466 | +1.23(+1.46%) |
Dec 18, 2012 | 84.66 | 84.96 | 83.83 | 84.56 | 305,912 | -0.23(-0.27%) |
Dec 17, 2012 | 84.11 | 84.79 | 84.03 | 84.79 | 354,529 | +1.00(+1.19%) |
Dec 14, 2012 | 84.71 | 85.09 | 83.70 | 83.79 | 375,564 | -0.76(-0.90%) |
Dec 13, 2012 | 85.98 | 86.15 | 84.50 | 84.55 | 448,074 | -1.39(-1.62%) |
Dec 12, 2012 | 86.56 | 87.44 | 85.75 | 85.94 | 375,382 | -0.13(-0.16%) |
Dec 11, 2012 | 87.89 | 87.89 | 85.65 | 86.08 | 383,663 | -0.74(-0.86%) |
Dec 10, 2012 | 86.15 | 87.07 | 85.51 | 86.82 | 300,499 | +0.76(+0.88%) |
Dec 07, 2012 | 86.42 | 86.55 | 85.74 | 86.06 | 221,288 | -0.29(-0.34%) |
Dec 06, 2012 | 86.27 | 86.84 | 85.32 | 86.35 | 319,145 | +0.02(+0.02%) |
Dec 05, 2012 | 85.20 | 86.60 | 85.07 | 86.34 | 501,160 | +1.33(+1.56%) |
Dec 04, 2012 | 84.66 | 85.68 | 84.56 | 85.01 | 285,510 | -0.87(-1.01%) |
Nov 30, 2012 | 84.87 | 85.89 | 84.71 | 85.88 | 557,415 | +0.90(+1.06%) |
Nov 29, 2012 | 85.45 | 85.86 | 84.47 | 84.98 | 365,837 | -0.22(-0.26%) |
Nov 28, 2012 | 83.08 | 85.24 | 82.93 | 85.20 | 736,516 | +1.84(+2.21%) |
Nov 27, 2012 | 83.15 | 83.90 | 82.55 | 83.35 | 436,246 | +0.36(+0.43%) |
Nov 26, 2012 | 82.66 | 83.38 | 82.19 | 83.00 | 313,448 | +0.16(+0.19%) |
Nov 23, 2012 | 82.84 | 82.95 | 82.21 | 82.84 | 136,869 | +0.31(+0.37%) |
Nov 21, 2012 | 82.29 | 82.59 | 81.61 | 82.53 | 240,905 | +0.17(+0.20%) |
Nov 20, 2012 | 81.70 | 82.48 | 81.32 | 82.37 | 419,332 | +0.54(+0.65%) |
Nov 19, 2012 | 81.81 | 82.70 | 81.25 | 81.83 | 302,566 | +0.74(+0.91%) |
Nov 16, 2012 | 80.36 | 81.13 | 80.18 | 81.09 | 320,131 | +0.92(+1.15%) |
Nov 15, 2012 | 81.66 | 81.85 | 80.12 | 80.17 | 543,664 | -1.49(-1.82%) |
Nov 14, 2012 | 81.77 | 82.72 | 81.17 | 81.66 | 539,953 | +0.11(+0.14%) |
Nov 13, 2012 | 82.18 | 83.49 | 81.50 | 81.55 | 315,636 | -0.76(-0.92%) |
Nov 12, 2012 | 83.52 | 83.72 | 82.22 | 82.30 | 308,694 | -0.83(-1.00%) |
Nov 09, 2012 | 83.34 | 83.86 | 82.47 | 83.13 | 333,948 | -0.53(-0.63%) |
Nov 08, 2012 | 84.00 | 84.85 | 83.63 | 83.66 | 433,568 | -0.31(-0.37%) |
Nov 07, 2012 | 85.07 | 85.07 | 83.49 | 83.96 | 381,356 | -1.06(-1.25%) |
Nov 06, 2012 | 84.55 | 85.13 | 84.22 | 85.03 | 768,300 | +0.70(+0.83%) |
Nov 05, 2012 | 84.07 | 84.71 | 82.30 | 84.33 | 553,291 | +0.04(+0.05%) |
Nov 02, 2012 | 86.76 | 86.76 | 83.58 | 84.29 | 633,184 | -2.17(-2.51%) |
Nov 01, 2012 | 87.78 | 88.66 | 86.20 | 86.46 | 618,069 | -1.06(-1.22%) |
Oct 31, 2012 | 88.65 | 88.65 | 87.35 | 87.52 | 491,302 | -1.96(-2.19%) |
Oct 26, 2012 | 90.04 | 89.48 | 89.48 | 89.48 | 552,970 | -0.84(-0.92%) |
Oct 25, 2012 | 88.66 | 90.32 | 88.66 | 90.32 | 782,953 | +2.51(+2.85%) |
Oct 24, 2012 | 87.72 | 88.24 | 87.31 | 87.81 | 349,930 | +0.28(+0.32%) |
Oct 23, 2012 | 87.23 | 88.01 | 87.02 | 87.53 | 298,743 | -0.23(-0.26%) |
Oct 19, 2012 | 88.79 | 88.80 | 87.24 | 87.76 | 299,704 | -1.13(-1.27%) |
Oct 18, 2012 | 88.27 | 90.04 | 88.24 | 88.88 | 420,001 | +0.69(+0.79%) |
Oct 17, 2012 | 88.53 | 88.71 | 88.06 | 88.19 | 431,881 | -0.33(-0.37%) |
Oct 16, 2012 | 87.48 | 88.53 | 87.31 | 88.52 | 312,770 | +1.30(+1.49%) |
Oct 15, 2012 | 86.34 | 87.25 | 86.34 | 87.22 | 355,294 | +1.13(+1.31%) |
Oct 12, 2012 | 87.06 | 87.06 | 85.84 | 86.09 | 208,370 | -0.35(-0.41%) |
Oct 11, 2012 | 86.89 | 86.89 | 86.38 | 86.45 | 246,726 | +0.14(+0.16%) |
Oct 10, 2012 | 86.58 | 86.68 | 85.97 | 86.31 | 181,682 | -0.11(-0.13%) |
Oct 09, 2012 | 86.52 | 86.86 | 86.08 | 86.42 | 350,435 | +0.04(+0.05%) |
Oct 08, 2012 | 85.88 | 86.62 | 85.53 | 86.38 | 280,631 | +0.35(+0.41%) |
Oct 05, 2012 | 86.10 | 86.46 | 85.81 | 86.02 | 375,376 | +0.06(+0.07%) |
Oct 04, 2012 | 85.55 | 86.09 | 85.37 | 85.96 | 377,706 | +0.69(+0.80%) |
Oct 03, 2012 | 85.35 | 85.94 | 85.06 | 85.27 | 492,205 | -0.01(-0.01%) |
Oct 02, 2012 | 85.40 | 85.91 | 85.07 | 85.28 | 354,947 | -0.07(-0.08%) |
Oct 01, 2012 | 84.73 | 85.58 | 84.60 | 85.35 | 709,435 | +1.06(+1.25%) |
Sep 28, 2012 | 84.01 | 84.80 | 83.54 | 84.30 | 548,976 | -0.13(-0.16%) |
Sep 27, 2012 | 84.49 | 84.79 | 83.82 | 84.43 | 326,218 | +0.03(+0.04%) |
Sep 26, 2012 | 84.88 | 85.38 | 84.29 | 84.40 | 233,619 | -0.25(-0.30%) |
Sep 25, 2012 | 86.08 | 86.42 | 84.61 | 84.65 | 706,788 | -1.20(-1.40%) |
Sep 24, 2012 | 85.63 | 86.67 | 85.30 | 85.85 | 349,324 | +0.24(+0.29%) |
Sep 21, 2012 | 86.69 | 86.69 | 85.51 | 85.60 | 603,221 | -0.72(-0.84%) |
Sep 20, 2012 | 86.42 | 86.99 | 86.17 | 86.33 | 401,898 | -0.61(-0.71%) |
Sep 19, 2012 | 86.57 | 87.34 | 86.25 | 86.94 | 239,438 | +0.35(+0.41%) |
Sep 18, 2012 | 86.83 | 86.99 | 86.20 | 86.59 | 258,929 | -0.22(-0.25%) |
Sep 17, 2012 | 87.13 | 87.47 | 86.75 | 86.81 | 267,816 | -0.58(-0.67%) |
Sep 14, 2012 | 86.84 | 87.91 | 86.69 | 87.39 | 323,263 | +0.61(+0.71%) |
Sep 13, 2012 | 85.84 | 87.03 | 85.82 | 86.78 | 261,552 | +0.77(+0.90%) |
Sep 12, 2012 | 85.93 | 86.35 | 85.53 | 86.01 | 246,820 | +0.30(+0.35%) |
Sep 11, 2012 | 85.48 | 86.29 | 85.30 | 85.71 | 276,910 | +0.18(+0.21%) |
Sep 10, 2012 | 85.55 | 85.95 | 85.00 | 85.53 | 309,655 | -0.15(-0.17%) |
Sep 07, 2012 | 85.66 | 85.94 | 85.13 | 85.68 | 370,996 | +0.02(+0.02%) |
Sep 06, 2012 | 84.34 | 86.02 | 84.34 | 85.66 | 505,940 | +1.54(+1.84%) |
Sep 05, 2012 | 84.11 | 84.33 | 83.59 | 84.11 | 767,466 | +0.20(+0.23%) |
Sep 04, 2012 | 81.85 | 84.03 | 81.67 | 83.92 | 468,919 | +2.22(+2.72%) |
Aug 31, 2012 | 81.71 | 82.35 | 81.40 | 81.70 | 295,722 | +0.31(+0.38%) |
Aug 30, 2012 | 81.27 | 81.67 | 80.93 | 81.39 | 291,338 | -0.14(-0.17%) |
Aug 29, 2012 | 81.84 | 82.29 | 81.36 | 81.53 | 295,195 | +0.37(+0.46%) |
Aug 27, 2012 | 81.48 | 81.92 | 81.03 | 81.16 | 330,187 | +0.05(+0.06%) |
Aug 24, 2012 | 80.74 | 81.36 | 80.25 | 81.11 | 266,963 | +0.45(+0.55%) |
Aug 23, 2012 | 81.12 | 81.31 | 80.01 | 80.66 | 346,118 | -0.62(-0.76%) |
Aug 22, 2012 | 82.61 | 82.81 | 81.04 | 81.28 | 391,756 | -1.51(-1.82%) |
Aug 21, 2012 | 82.16 | 83.25 | 81.81 | 82.79 | 320,233 | +0.63(+0.76%) |
Aug 20, 2012 | 82.20 | 82.38 | 81.57 | 82.16 | 174,792 | +0.01(+0.01%) |
Aug 17, 2012 | 82.16 | 82.49 | 81.79 | 82.16 | 218,312 | -0.13(-0.16%) |
Aug 16, 2012 | 81.64 | 82.39 | 81.36 | 82.29 | 213,738 | +0.53(+0.65%) |
Aug 15, 2012 | 81.47 | 81.86 | 81.19 | 81.76 | 178,930 | +0.19(+0.23%) |
Aug 14, 2012 | 81.54 | 82.17 | 81.15 | 81.57 | 310,636 | +0.38(+0.47%) |
Aug 13, 2012 | 80.97 | 81.27 | 80.48 | 81.18 | 137,497 | -0.09(-0.11%) |
Aug 10, 2012 | 81.03 | 81.48 | 80.37 | 81.27 | 323,024 | +0.07(+0.09%) |
Aug 09, 2012 | 80.99 | 82.29 | 80.91 | 81.20 | 230,578 | -0.38(-0.47%) |
Aug 08, 2012 | 80.39 | 81.84 | 80.14 | 81.58 | 401,577 | +1.02(+1.27%) |
Aug 07, 2012 | 80.39 | 80.66 | 80.02 | 80.56 | 363,348 | +0.49(+0.61%) |
Aug 06, 2012 | 80.49 | 82.17 | 80.06 | 80.08 | 231,280 | -0.31(-0.39%) |
Aug 03, 2012 | 81.18 | 81.71 | 80.36 | 80.39 | 378,036 | -0.24(-0.30%) |
Aug 02, 2012 | 79.37 | 80.63 | 79.13 | 80.63 | 344,023 | +0.96(+1.20%) |
Aug 01, 2012 | 80.08 | 80.18 | 79.22 | 79.68 | 391,546 | -0.10(-0.13%) |
Jul 31, 2012 | 81.75 | 82.00 | 79.62 | 79.78 | 574,642 | -2.18(-2.66%) |
Jul 30, 2012 | 81.23 | 82.54 | 81.03 | 81.96 | 349,416 | +0.89(+1.10%) |
Jul 27, 2012 | 80.10 | 81.29 | 79.66 | 81.06 | 334,113 | +1.20(+1.50%) |
Jul 26, 2012 | 81.19 | 81.19 | 79.38 | 79.86 | 552,181 | -0.21(-0.26%) |
Jul 25, 2012 | 78.84 | 80.26 | 78.47 | 80.08 | 677,232 | +1.40(+1.77%) |
Jul 24, 2012 | 79.58 | 79.72 | 78.25 | 78.68 | 370,850 | -0.97(-1.22%) |
Jul 23, 2012 | 79.54 | 79.98 | 78.73 | 79.65 | 443,051 | -0.24(-0.30%) |
Jul 20, 2012 | 80.27 | 80.85 | 79.81 | 79.90 | 444,342 | -1.00(-1.24%) |
Jul 19, 2012 | 81.80 | 82.12 | 80.83 | 80.90 | 481,992 | -1.02(-1.24%) |
Jul 18, 2012 | 82.51 | 82.99 | 81.63 | 81.92 | 242,052 | -0.76(-0.92%) |
Jul 17, 2012 | 82.76 | 82.76 | 81.31 | 82.68 | 348,268 | +0.51(+0.62%) |
Jul 16, 2012 | 81.72 | 82.46 | 81.52 | 82.17 | 280,238 | +0.33(+0.40%) |
Jul 13, 2012 | 81.66 | 82.52 | 81.54 | 81.84 | 498,370 | +0.27(+0.34%) |
Jul 12, 2012 | 80.63 | 81.76 | 80.22 | 81.57 | 451,776 | +0.78(+0.97%) |
Jul 11, 2012 | 81.62 | 81.65 | 80.48 | 80.78 | 402,179 | -0.74(-0.90%) |
Jul 10, 2012 | 82.39 | 82.96 | 81.30 | 81.52 | 310,694 | -0.32(-0.39%) |
Jul 09, 2012 | 81.78 | 82.01 | 81.11 | 81.84 | 407,065 | -0.20(-0.25%) |
Jul 06, 2012 | 81.96 | 82.31 | 81.71 | 82.05 | 333,717 | -0.27(-0.32%) |
Jul 05, 2012 | 83.43 | 83.69 | 82.19 | 82.31 | 619,498 | -0.98(-1.18%) |
Jul 03, 2012 | 82.53 | 83.54 | 82.30 | 83.29 | 228,109 | +0.94(+1.14%) |
Jul 02, 2012 | 81.72 | 82.95 | 81.43 | 82.35 | 490,371 | +1.17(+1.44%) |
Jun 29, 2012 | 83.50 | 83.50 | 80.99 | 81.18 | 1,119,228 | -1.29(-1.56%) |
Jun 28, 2012 | 81.65 | 82.50 | 81.13 | 82.47 | 528,187 | +0.71(+0.87%) |
Jun 27, 2012 | 81.37 | 82.16 | 80.81 | 81.76 | 428,434 | +0.58(+0.72%) |
Jun 26, 2012 | 80.36 | 81.43 | 80.20 | 81.17 | 512,918 | +0.79(+0.99%) |
Jun 25, 2012 | 80.80 | 80.80 | 79.30 | 80.38 | 604,157 | -0.69(-0.85%) |
Jun 22, 2012 | 80.92 | 81.79 | 80.63 | 81.07 | 727,429 | +0.46(+0.57%) |
Jun 21, 2012 | 81.92 | 82.45 | 80.37 | 80.61 | 439,482 | -1.35(-1.65%) |
Jun 20, 2012 | 81.90 | 83.03 | 81.78 | 81.96 | 453,177 | +0.00(+0.00%) |
Jun 19, 2012 | 80.95 | 82.12 | 80.81 | 81.96 | 481,345 | +0.96(+1.19%) |
Jun 18, 2012 | 79.78 | 81.09 | 79.44 | 80.99 | 366,796 | +0.98(+1.23%) |
Jun 15, 2012 | 81.13 | 81.19 | 79.97 | 80.01 | 754,498 | -1.18(-1.46%) |
Jun 14, 2012 | 80.21 | 81.63 | 80.10 | 81.20 | 487,946 | +1.13(+1.41%) |
Jun 13, 2012 | 80.90 | 81.10 | 79.90 | 80.07 | 492,678 | -0.83(-1.03%) |
Jun 12, 2012 | 80.34 | 80.95 | 79.94 | 80.90 | 534,997 | +0.83(+1.04%) |
Jun 11, 2012 | 80.44 | 81.15 | 80.02 | 80.07 | 812,644 | -0.06(-0.08%) |
Jun 08, 2012 | 80.63 | 80.88 | 79.06 | 80.13 | 841,078 | -0.93(-1.15%) |
Jun 07, 2012 | 81.83 | 82.64 | 79.22 | 81.06 | 639,918 | -0.14(-0.17%) |
Jun 06, 2012 | 80.41 | 81.21 | 80.18 | 81.21 | 397,373 | +1.32(+1.65%) |
Jun 05, 2012 | 79.01 | 79.95 | 79.01 | 79.89 | 660,084 | +0.71(+0.89%) |
Jun 04, 2012 | 79.39 | 79.60 | 78.86 | 79.18 | 365,874 | -0.25(-0.32%) |