Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 103.06 | 103.07 | 102.66 | 102.89 | 286,409 | -0.11(-0.11%) |
May 30, 2013 | 102.99 | 103.06 | 102.93 | 103.00 | 135,959 | +0.00(+0.00%) |
May 29, 2013 | 102.87 | 103.00 | 102.78 | 103.00 | 259,339 | +0.12(+0.11%) |
May 28, 2013 | 103.28 | 103.28 | 102.84 | 102.88 | 509,918 | -0.53(-0.51%) |
May 24, 2013 | 103.41 | 103.49 | 103.37 | 103.41 | 202,662 | +0.00(+0.00%) |
May 23, 2013 | 103.53 | 103.53 | 103.33 | 103.41 | 190,461 | +0.03(+0.03%) |
May 22, 2013 | 103.75 | 103.86 | 103.36 | 103.38 | 396,112 | -0.34(-0.33%) |
May 21, 2013 | 103.60 | 103.72 | 103.52 | 103.72 | 255,105 | +0.09(+0.09%) |
May 20, 2013 | 103.69 | 103.72 | 103.56 | 103.63 | 163,284 | -0.03(-0.02%) |
May 17, 2013 | 103.77 | 103.80 | 103.61 | 103.65 | 197,093 | -0.19(-0.19%) |
May 16, 2013 | 103.76 | 103.91 | 103.76 | 103.85 | 362,161 | +0.21(+0.20%) |
May 15, 2013 | 103.67 | 103.69 | 103.54 | 103.64 | 213,270 | -0.03(-0.03%) |
May 13, 2013 | 103.68 | 103.69 | 103.64 | 103.67 | 271,786 | -0.08(-0.07%) |
May 10, 2013 | 103.91 | 103.91 | 103.67 | 103.75 | 268,230 | -0.25(-0.24%) |
May 09, 2013 | 104.03 | 104.08 | 103.99 | 104.00 | 156,863 | -0.02(-0.02%) |
May 08, 2013 | 104.00 | 104.06 | 103.99 | 104.02 | 230,772 | +0.03(+0.02%) |
May 07, 2013 | 103.96 | 104.00 | 103.96 | 103.99 | 199,945 | -0.03(-0.03%) |
May 06, 2013 | 104.09 | 104.09 | 103.97 | 104.02 | 179,324 | -0.03(-0.03%) |
May 03, 2013 | 104.22 | 104.44 | 104.04 | 104.06 | 385,918 | -0.38(-0.36%) |
May 02, 2013 | 104.42 | 104.45 | 104.40 | 104.44 | 405,113 | +0.03(+0.03%) |
May 01, 2013 | 104.39 | 104.47 | 104.37 | 104.40 | 15,177,537 | +0.11(+0.11%) |
Apr 30, 2013 | 104.35 | 104.41 | 104.27 | 104.29 | 215,833 | +0.00(+0.00%) |
Apr 29, 2013 | 104.31 | 104.31 | 104.26 | 104.29 | 141,840 | +0.04(+0.04%) |
Apr 26, 2013 | 104.24 | 104.27 | 104.11 | 104.25 | 154,032 | +0.13(+0.13%) |
Apr 25, 2013 | 104.09 | 104.13 | 104.06 | 104.11 | 99,727 | -0.02(-0.02%) |
Apr 24, 2013 | 104.10 | 104.16 | 104.10 | 104.13 | 77,192 | +0.02(+0.02%) |
Apr 23, 2013 | 104.17 | 104.22 | 104.09 | 104.11 | 453,485 | -0.02(-0.02%) |
Apr 22, 2013 | 104.11 | 104.17 | 104.10 | 104.14 | 70,626 | +0.07(+0.06%) |
Apr 19, 2013 | 104.08 | 104.09 | 104.05 | 104.07 | 150,968 | -0.04(-0.04%) |
Apr 18, 2013 | 104.13 | 104.17 | 104.10 | 104.11 | 98,220 | -0.02(-0.02%) |
Apr 17, 2013 | 104.06 | 104.19 | 104.06 | 104.13 | 234,015 | +0.05(+0.05%) |
Apr 16, 2013 | 104.09 | 104.12 | 104.06 | 104.08 | 232,744 | -0.10(-0.10%) |
Apr 15, 2013 | 104.12 | 104.19 | 104.08 | 104.18 | 92,479 | +0.07(+0.06%) |
Apr 12, 2013 | 104.08 | 104.13 | 104.05 | 104.11 | 63,792 | +0.18(+0.17%) |
Apr 11, 2013 | 103.91 | 103.99 | 103.90 | 103.94 | 138,897 | +0.06(+0.06%) |
Apr 10, 2013 | 103.97 | 103.98 | 103.87 | 103.88 | 324,057 | -0.19(-0.19%) |
Apr 09, 2013 | 104.11 | 104.12 | 104.04 | 104.07 | 202,119 | +0.06(+0.06%) |
Apr 08, 2013 | 104.14 | 104.15 | 104.01 | 104.01 | 71,836 | -0.11(-0.10%) |
Apr 05, 2013 | 104.16 | 104.22 | 104.12 | 104.12 | 185,719 | +0.04(+0.04%) |
Apr 04, 2013 | 103.99 | 104.10 | 103.98 | 104.08 | 221,837 | +0.14(+0.14%) |
Apr 03, 2013 | 103.80 | 103.97 | 103.80 | 103.94 | 392,508 | +0.21(+0.20%) |
Apr 02, 2013 | 103.71 | 103.74 | 103.69 | 103.73 | 185,686 | -0.05(-0.05%) |
Apr 01, 2013 | 103.74 | 103.83 | 103.73 | 103.78 | 186,286 | +0.07(+0.07%) |
Mar 28, 2013 | 103.75 | 103.79 | 103.71 | 103.71 | 211,756 | -0.08(-0.07%) |
Mar 27, 2013 | 103.77 | 103.83 | 103.74 | 103.78 | 234,832 | +0.17(+0.16%) |
Mar 26, 2013 | 103.46 | 103.61 | 103.45 | 103.61 | 167,294 | +0.08(+0.07%) |
Mar 25, 2013 | 103.47 | 103.59 | 103.44 | 103.54 | 213,205 | +0.02(+0.02%) |
Mar 22, 2013 | 103.55 | 103.55 | 103.44 | 103.51 | 64,304 | +0.00(+0.00%) |
Mar 21, 2013 | 103.55 | 103.55 | 103.47 | 103.51 | 225,846 | +0.07(+0.07%) |
Mar 20, 2013 | 103.46 | 103.52 | 103.43 | 103.44 | 404,009 | -0.13(-0.12%) |
Mar 19, 2013 | 103.51 | 103.63 | 103.51 | 103.57 | 169,524 | +0.12(+0.11%) |
Mar 18, 2013 | 103.46 | 103.47 | 103.40 | 103.45 | 73,776 | +0.13(+0.12%) |
Mar 15, 2013 | 103.15 | 103.35 | 103.15 | 103.33 | 414,009 | +0.19(+0.19%) |
Mar 14, 2013 | 103.02 | 103.16 | 103.00 | 103.14 | 86,250 | +0.03(+0.03%) |
Mar 13, 2013 | 103.07 | 103.14 | 103.04 | 103.11 | 116,439 | -0.03(-0.03%) |
Mar 12, 2013 | 103.08 | 103.16 | 103.08 | 103.14 | 300,002 | +0.11(+0.11%) |
Mar 11, 2013 | 103.06 | 103.08 | 103.01 | 103.03 | 324,381 | +0.02(+0.02%) |
Mar 08, 2013 | 102.95 | 103.07 | 102.95 | 103.02 | 519,370 | -0.19(-0.19%) |
Mar 07, 2013 | 103.32 | 103.32 | 103.20 | 103.21 | 169,331 | -0.20(-0.20%) |
Mar 06, 2013 | 103.43 | 103.48 | 103.40 | 103.41 | 343,959 | -0.14(-0.14%) |
Mar 05, 2013 | 103.58 | 103.58 | 103.50 | 103.56 | 152,401 | -0.07(-0.07%) |
Mar 04, 2013 | 103.67 | 103.67 | 103.61 | 103.63 | 143,247 | -0.05(-0.05%) |
Mar 01, 2013 | 103.65 | 103.70 | 103.63 | 103.68 | 185,089 | +0.08(+0.08%) |
Feb 28, 2013 | 103.58 | 103.60 | 103.53 | 103.60 | 156,759 | +0.06(+0.06%) |
Feb 27, 2013 | 103.64 | 103.64 | 103.52 | 103.54 | 212,521 | +0.01(+0.01%) |
Feb 26, 2013 | 103.52 | 103.61 | 103.48 | 103.53 | 422,364 | +0.29(+0.28%) |
Feb 22, 2013 | 103.22 | 103.25 | 103.19 | 103.24 | 153,156 | +0.05(+0.05%) |
Feb 21, 2013 | 103.21 | 103.26 | 103.17 | 103.19 | 530,195 | +0.11(+0.11%) |
Feb 20, 2013 | 102.97 | 103.10 | 102.96 | 103.08 | 220,692 | +0.10(+0.10%) |
Feb 19, 2013 | 103.09 | 103.10 | 102.96 | 102.98 | 187,211 | -0.07(-0.07%) |
Feb 15, 2013 | 103.05 | 103.07 | 102.96 | 103.05 | 153,386 | -0.06(-0.06%) |
Feb 14, 2013 | 103.01 | 103.10 | 102.94 | 103.10 | 110,836 | +0.21(+0.20%) |
Feb 13, 2013 | 102.89 | 102.97 | 102.86 | 102.89 | 206,288 | -0.17(-0.16%) |
Feb 12, 2013 | 103.04 | 103.10 | 103.03 | 103.06 | 134,038 | -0.08(-0.07%) |
Feb 11, 2013 | 103.14 | 103.19 | 103.13 | 103.14 | 195,927 | -0.05(-0.05%) |
Feb 08, 2013 | 103.17 | 103.22 | 103.06 | 103.19 | 81,569 | +0.01(+0.01%) |
Feb 07, 2013 | 103.16 | 103.28 | 103.14 | 103.18 | 128,864 | +0.03(+0.03%) |
Feb 06, 2013 | 103.10 | 103.18 | 103.09 | 103.14 | 287,652 | -0.01(-0.01%) |
Feb 04, 2013 | 103.03 | 103.19 | 103.03 | 103.15 | 192,192 | +0.28(+0.27%) |
Feb 01, 2013 | 103.20 | 103.24 | 102.88 | 102.88 | 335,420 | -0.10(-0.09%) |
Jan 31, 2013 | 103.02 | 103.02 | 102.91 | 102.97 | 220,534 | +0.01(+0.01%) |
Jan 30, 2013 | 102.86 | 102.98 | 102.84 | 102.96 | 261,756 | +0.07(+0.07%) |
Jan 29, 2013 | 102.96 | 103.02 | 102.88 | 102.90 | 115,260 | -0.03(-0.03%) |
Jan 28, 2013 | 102.81 | 102.93 | 102.81 | 102.93 | 236,172 | -0.08(-0.08%) |
Jan 25, 2013 | 103.17 | 103.17 | 102.98 | 103.02 | 137,705 | -0.33(-0.32%) |
Jan 24, 2013 | 103.40 | 103.40 | 103.28 | 103.34 | 110,546 | -0.09(-0.09%) |
Jan 23, 2013 | 103.43 | 103.49 | 103.41 | 103.43 | 165,806 | +0.02(+0.02%) |
Jan 22, 2013 | 103.26 | 103.43 | 103.26 | 103.41 | 95,065 | +0.06(+0.06%) |
Jan 18, 2013 | 103.29 | 103.38 | 103.29 | 103.35 | 318,575 | +0.11(+0.11%) |
Jan 17, 2013 | 103.28 | 103.30 | 103.19 | 103.24 | 98,514 | -0.21(-0.20%) |
Jan 16, 2013 | 103.48 | 103.48 | 103.42 | 103.45 | 110,402 | +0.07(+0.06%) |
Jan 15, 2013 | 103.43 | 103.45 | 103.38 | 103.38 | 305,186 | +0.08(+0.07%) |
Jan 14, 2013 | 103.36 | 103.36 | 103.28 | 103.31 | 79,029 | +0.00(+0.00%) |
Jan 11, 2013 | 103.13 | 103.31 | 103.11 | 103.31 | 77,951 | +0.13(+0.13%) |
Jan 10, 2013 | 103.21 | 103.23 | 103.16 | 103.17 | 299,769 | -0.13(-0.12%) |
Jan 09, 2013 | 103.25 | 103.34 | 103.22 | 103.30 | 124,198 | +0.08(+0.07%) |
Jan 08, 2013 | 103.14 | 103.23 | 103.14 | 103.22 | 299,744 | +0.12(+0.11%) |
Jan 07, 2013 | 103.11 | 103.12 | 103.06 | 103.11 | 302,160 | +0.03(+0.03%) |
Jan 04, 2013 | 103.03 | 103.09 | 102.97 | 103.07 | 164,967 | +0.00(+0.00%) |
Jan 03, 2013 | 103.28 | 103.31 | 103.06 | 103.07 | 352,747 | -0.24(-0.23%) |
Jan 02, 2013 | 103.27 | 103.34 | 103.27 | 103.31 | 12,906,587 | -0.07(-0.06%) |
Dec 31, 2012 | 103.53 | 103.55 | 103.11 | 103.38 | 234,289 | -0.18(-0.17%) |
Dec 28, 2012 | 103.58 | 103.58 | 103.51 | 103.55 | 152,561 | +0.08(+0.08%) |
Dec 27, 2012 | 103.33 | 103.53 | 103.33 | 103.47 | 126,569 | +0.12(+0.11%) |
Dec 26, 2012 | 103.33 | 103.38 | 103.32 | 103.35 | 193,010 | +0.05(+0.05%) |
Dec 24, 2012 | 103.28 | 103.31 | 103.26 | 103.30 | 73,083 | -0.04(-0.04%) |
Dec 21, 2012 | 103.38 | 103.42 | 103.32 | 103.34 | 236,931 | +0.13(+0.13%) |
Dec 20, 2012 | 103.28 | 103.31 | 103.19 | 103.20 | 171,217 | -0.03(-0.02%) |
Dec 19, 2012 | 103.20 | 103.33 | 103.20 | 103.23 | 261,167 | +0.09(+0.09%) |
Dec 18, 2012 | 103.31 | 103.33 | 103.14 | 103.14 | 420,516 | -0.18(-0.18%) |
Dec 17, 2012 | 103.52 | 103.52 | 103.32 | 103.32 | 233,979 | -0.23(-0.22%) |
Dec 14, 2012 | 103.53 | 103.58 | 103.52 | 103.55 | 159,030 | +0.06(+0.06%) |
Dec 13, 2012 | 103.59 | 103.60 | 103.49 | 103.49 | 236,973 | -0.15(-0.15%) |
Dec 12, 2012 | 103.72 | 103.78 | 103.62 | 103.64 | 542,258 | -0.12(-0.11%) |
Dec 11, 2012 | 103.74 | 103.78 | 103.69 | 103.76 | 157,531 | -0.07(-0.07%) |
Dec 10, 2012 | 103.83 | 103.87 | 103.79 | 103.83 | 137,389 | +0.03(+0.03%) |
Dec 07, 2012 | 103.78 | 103.87 | 103.76 | 103.80 | 140,845 | -0.08(-0.08%) |
Dec 06, 2012 | 103.92 | 103.95 | 103.88 | 103.88 | 129,045 | +0.02(+0.02%) |
Dec 05, 2012 | 103.88 | 103.93 | 103.84 | 103.87 | 210,387 | +0.07(+0.06%) |
Dec 04, 2012 | 103.78 | 103.83 | 103.77 | 103.80 | 132,648 | +0.01(+0.01%) |
Nov 30, 2012 | 103.79 | 103.82 | 103.76 | 103.79 | 109,052 | +0.07(+0.06%) |
Nov 29, 2012 | 103.70 | 103.75 | 103.66 | 103.73 | 106,900 | +0.03(+0.03%) |
Nov 28, 2012 | 103.69 | 103.73 | 103.65 | 103.69 | 112,068 | +0.08(+0.07%) |
Nov 27, 2012 | 103.52 | 103.62 | 103.52 | 103.62 | 304,513 | +0.10(+0.10%) |
Nov 26, 2012 | 103.50 | 103.58 | 103.50 | 103.52 | 105,766 | +0.08(+0.07%) |
Nov 23, 2012 | 103.39 | 103.47 | 103.39 | 103.44 | 33,634 | -0.03(-0.02%) |
Nov 21, 2012 | 103.45 | 103.49 | 103.43 | 103.47 | 191,969 | -0.08(-0.07%) |
Nov 20, 2012 | 103.63 | 103.64 | 103.53 | 103.54 | 181,171 | -0.15(-0.15%) |
Nov 19, 2012 | 103.64 | 103.70 | 103.64 | 103.69 | 140,884 | -0.09(-0.09%) |
Nov 16, 2012 | 103.70 | 103.84 | 103.70 | 103.78 | 125,246 | +0.04(+0.04%) |
Nov 15, 2012 | 103.69 | 103.77 | 103.64 | 103.75 | 371,434 | +0.03(+0.03%) |
Nov 14, 2012 | 103.62 | 103.74 | 103.60 | 103.72 | 104,139 | -0.02(-0.02%) |
Nov 13, 2012 | 103.71 | 103.73 | 103.66 | 103.73 | 662,682 | +0.04(+0.04%) |
Nov 12, 2012 | 103.64 | 103.69 | 103.61 | 103.69 | 107,499 | +0.05(+0.05%) |
Nov 09, 2012 | 103.62 | 103.68 | 103.56 | 103.64 | 235,212 | -0.01(-0.01%) |
Nov 08, 2012 | 103.50 | 103.66 | 103.47 | 103.65 | 121,674 | +0.18(+0.17%) |
Nov 07, 2012 | 103.55 | 103.58 | 103.47 | 103.47 | 299,262 | +0.36(+0.35%) |
Nov 06, 2012 | 103.33 | 103.34 | 103.11 | 103.11 | 107,293 | -0.24(-0.24%) |
Nov 05, 2012 | 103.32 | 103.40 | 103.32 | 103.36 | 397,268 | +0.13(+0.12%) |
Nov 02, 2012 | 103.13 | 103.26 | 103.11 | 103.23 | 262,024 | +0.02(+0.02%) |
Nov 01, 2012 | 103.24 | 103.27 | 103.17 | 103.22 | 10,463,536 | -0.03(-0.03%) |
Oct 31, 2012 | 103.10 | 103.28 | 103.10 | 103.25 | 95,170 | +0.18(+0.18%) |
Oct 26, 2012 | 102.95 | 103.06 | 103.06 | 103.06 | 60,164 | +0.25(+0.24%) |
Oct 25, 2012 | 102.74 | 102.89 | 102.73 | 102.81 | 59,233 | -0.22(-0.21%) |
Oct 24, 2012 | 102.97 | 103.07 | 102.94 | 103.03 | 51,634 | -0.02(-0.02%) |
Oct 23, 2012 | 102.95 | 103.05 | 102.95 | 103.05 | 87,943 | +0.01(+0.01%) |
Oct 19, 2012 | 102.91 | 103.06 | 102.91 | 103.04 | 59,263 | +0.15(+0.15%) |
Oct 18, 2012 | 102.97 | 103.01 | 102.87 | 102.89 | 44,330 | -0.08(-0.08%) |
Oct 17, 2012 | 103.16 | 103.16 | 102.94 | 102.97 | 87,427 | -0.32(-0.31%) |
Oct 16, 2012 | 103.35 | 103.35 | 103.27 | 103.29 | 101,609 | -0.14(-0.14%) |
Oct 15, 2012 | 103.40 | 103.46 | 103.40 | 103.43 | 44,038 | -0.03(-0.03%) |
Oct 12, 2012 | 103.42 | 103.52 | 103.40 | 103.46 | 54,082 | +0.03(+0.02%) |
Oct 11, 2012 | 103.31 | 103.44 | 103.29 | 103.44 | 59,837 | -0.01(-0.01%) |
Oct 10, 2012 | 103.31 | 103.46 | 103.30 | 103.45 | 73,457 | +0.04(+0.04%) |
Oct 09, 2012 | 103.38 | 103.46 | 103.35 | 103.41 | 1,345,557 | -0.10(-0.10%) |
Oct 08, 2012 | 103.47 | 103.54 | 103.46 | 103.51 | 70,193 | +0.15(+0.15%) |
Oct 05, 2012 | 103.39 | 103.43 | 103.34 | 103.36 | 75,796 | -0.18(-0.17%) |
Oct 04, 2012 | 103.58 | 103.65 | 103.53 | 103.53 | 143,041 | -0.13(-0.13%) |
Oct 03, 2012 | 103.61 | 103.67 | 103.59 | 103.67 | 186,767 | +0.04(+0.04%) |
Oct 02, 2012 | 103.54 | 103.64 | 103.54 | 103.62 | 115,297 | +0.02(+0.02%) |
Oct 01, 2012 | 103.58 | 103.63 | 103.52 | 103.61 | 291,667 | +0.02(+0.02%) |
Sep 28, 2012 | 103.60 | 103.65 | 103.53 | 103.59 | 90,425 | +0.06(+0.06%) |
Sep 27, 2012 | 103.46 | 103.55 | 103.46 | 103.53 | 92,071 | -0.04(-0.04%) |
Sep 26, 2012 | 103.43 | 103.57 | 103.43 | 103.57 | 93,676 | +0.19(+0.19%) |
Sep 25, 2012 | 103.29 | 103.39 | 103.22 | 103.38 | 82,678 | +0.05(+0.05%) |
Sep 24, 2012 | 103.32 | 103.37 | 103.27 | 103.33 | 519,244 | +0.05(+0.05%) |
Sep 21, 2012 | 103.12 | 103.28 | 103.12 | 103.28 | 97,781 | +0.11(+0.10%) |
Sep 20, 2012 | 103.27 | 103.31 | 103.12 | 103.17 | 101,498 | +0.02(+0.02%) |
Sep 19, 2012 | 103.18 | 103.21 | 103.11 | 103.15 | 67,629 | +0.05(+0.05%) |
Sep 18, 2012 | 103.14 | 103.19 | 103.07 | 103.10 | 101,897 | +0.12(+0.11%) |
Sep 17, 2012 | 102.99 | 103.06 | 102.98 | 102.98 | 560,488 | +0.02(+0.02%) |
Sep 14, 2012 | 103.14 | 103.14 | 102.95 | 102.97 | 552,365 | -0.36(-0.35%) |
Sep 13, 2012 | 103.28 | 103.37 | 102.95 | 103.33 | 479,889 | +0.20(+0.19%) |
Sep 12, 2012 | 103.14 | 103.17 | 103.09 | 103.13 | 124,422 | -0.14(-0.14%) |
Sep 11, 2012 | 103.32 | 103.33 | 103.24 | 103.27 | 70,451 | -0.07(-0.06%) |
Sep 10, 2012 | 103.37 | 103.39 | 103.26 | 103.34 | 360,438 | +0.02(+0.02%) |
Sep 07, 2012 | 103.54 | 103.54 | 103.32 | 103.32 | 374,735 | +0.12(+0.11%) |
Sep 06, 2012 | 103.29 | 103.29 | 103.17 | 103.20 | 930,271 | -0.28(-0.27%) |
Sep 05, 2012 | 103.45 | 103.53 | 103.44 | 103.48 | 255,481 | +0.02(+0.02%) |
Sep 04, 2012 | 103.54 | 103.60 | 103.43 | 103.46 | 9,470,501 | -0.15(-0.15%) |
Aug 31, 2012 | 103.29 | 103.62 | 103.29 | 103.61 | 1,175,363 | +0.30(+0.29%) |
Aug 30, 2012 | 103.29 | 103.35 | 103.25 | 103.31 | 122,413 | +0.14(+0.14%) |
Aug 29, 2012 | 103.18 | 103.18 | 103.08 | 103.17 | 124,951 | +0.01(+0.01%) |
Aug 27, 2012 | 103.12 | 103.19 | 103.12 | 103.16 | 288,129 | +0.12(+0.11%) |
Aug 24, 2012 | 103.15 | 103.20 | 103.04 | 103.05 | 123,552 | -0.06(-0.06%) |
Aug 23, 2012 | 103.13 | 103.18 | 103.08 | 103.10 | 243,490 | +0.08(+0.08%) |
Aug 22, 2012 | 102.81 | 103.05 | 102.79 | 103.02 | 192,009 | +0.38(+0.37%) |
Aug 21, 2012 | 102.58 | 102.66 | 102.48 | 102.64 | 119,530 | +0.02(+0.02%) |
Aug 20, 2012 | 102.56 | 102.64 | 102.55 | 102.63 | 133,939 | +0.04(+0.04%) |
Aug 17, 2012 | 102.56 | 102.63 | 102.54 | 102.58 | 128,744 | +0.10(+0.10%) |
Aug 16, 2012 | 102.59 | 102.64 | 102.43 | 102.48 | 230,598 | -0.12(-0.12%) |
Aug 15, 2012 | 102.70 | 102.71 | 102.58 | 102.60 | 131,208 | -0.23(-0.22%) |
Aug 14, 2012 | 102.84 | 102.89 | 102.82 | 102.83 | 194,825 | -0.18(-0.18%) |
Aug 13, 2012 | 103.00 | 103.08 | 103.00 | 103.01 | 155,555 | +0.03(+0.02%) |
Aug 10, 2012 | 103.05 | 103.06 | 102.98 | 102.99 | 128,280 | +0.09(+0.09%) |
Aug 09, 2012 | 102.84 | 102.92 | 102.77 | 102.89 | 208,063 | +0.01(+0.01%) |
Aug 08, 2012 | 102.98 | 103.02 | 102.86 | 102.89 | 377,673 | -0.12(-0.11%) |
Aug 07, 2012 | 103.05 | 103.08 | 102.94 | 103.00 | 224,553 | -0.24(-0.24%) |
Aug 06, 2012 | 103.25 | 103.32 | 103.20 | 103.25 | 1,215,667 | +0.07(+0.06%) |
Aug 03, 2012 | 103.25 | 103.28 | 103.09 | 103.18 | 159,237 | -0.27(-0.26%) |
Aug 02, 2012 | 103.41 | 103.55 | 103.39 | 103.45 | 370,716 | +0.11(+0.11%) |
Aug 01, 2012 | 103.39 | 103.53 | 103.25 | 103.34 | 8,835,421 | -0.15(-0.14%) |
Jul 31, 2012 | 103.46 | 103.50 | 103.35 | 103.49 | 1,038,077 | +0.12(+0.11%) |
Jul 30, 2012 | 103.24 | 103.38 | 103.20 | 103.37 | 108,800 | +0.17(+0.16%) |
Jul 27, 2012 | 103.32 | 103.34 | 103.09 | 103.20 | 130,412 | -0.29(-0.28%) |
Jul 26, 2012 | 103.55 | 103.57 | 103.48 | 103.50 | 1,042,630 | -0.11(-0.10%) |
Jul 25, 2012 | 103.58 | 103.61 | 103.51 | 103.61 | 97,677 | +0.01(+0.01%) |
Jul 24, 2012 | 103.49 | 103.64 | 103.47 | 103.60 | 162,759 | +0.06(+0.06%) |
Jul 23, 2012 | 103.56 | 103.57 | 103.49 | 103.54 | 2,824,544 | +0.07(+0.06%) |
Jul 20, 2012 | 103.39 | 103.50 | 103.39 | 103.47 | 75,893 | +0.18(+0.18%) |
Jul 19, 2012 | 103.35 | 103.39 | 103.27 | 103.29 | 846,731 | -0.04(-0.04%) |
Jul 18, 2012 | 103.33 | 103.37 | 103.30 | 103.33 | 81,368 | +0.07(+0.07%) |
Jul 17, 2012 | 103.30 | 103.35 | 103.24 | 103.25 | 61,549 | -0.08(-0.08%) |
Jul 16, 2012 | 103.36 | 103.41 | 103.33 | 103.34 | 62,429 | +0.13(+0.13%) |
Jul 13, 2012 | 103.20 | 103.20 | 103.09 | 103.20 | 145,808 | +0.02(+0.02%) |
Jul 12, 2012 | 103.20 | 103.23 | 103.16 | 103.19 | 117,525 | +0.06(+0.06%) |
Jul 11, 2012 | 103.22 | 103.27 | 103.10 | 103.13 | 86,378 | -0.05(-0.05%) |
Jul 10, 2012 | 103.16 | 103.20 | 103.15 | 103.18 | 241,596 | +0.02(+0.02%) |
Jul 09, 2012 | 103.12 | 103.19 | 103.11 | 103.16 | 166,931 | +0.10(+0.10%) |
Jul 06, 2012 | 103.05 | 103.11 | 103.05 | 103.06 | 406,416 | +0.13(+0.13%) |
Jul 05, 2012 | 102.88 | 102.98 | 102.87 | 102.93 | 530,759 | +0.09(+0.09%) |
Jul 03, 2012 | 102.90 | 102.92 | 102.83 | 102.84 | 289,745 | -0.11(-0.11%) |
Jul 02, 2012 | 102.87 | 103.05 | 102.83 | 102.94 | 8,557,515 | +0.17(+0.17%) |
Jun 29, 2012 | 102.60 | 102.78 | 102.60 | 102.77 | 700,117 | -0.07(-0.07%) |
Jun 28, 2012 | 102.86 | 102.91 | 102.82 | 102.85 | 157,989 | +0.13(+0.13%) |
Jun 27, 2012 | 102.68 | 102.71 | 102.59 | 102.71 | 301,395 | +0.06(+0.06%) |
Jun 26, 2012 | 102.62 | 102.70 | 102.59 | 102.66 | 230,545 | -0.06(-0.06%) |
Jun 25, 2012 | 102.67 | 102.73 | 102.66 | 102.71 | 1,213,869 | +0.19(+0.19%) |
Jun 22, 2012 | 102.53 | 102.56 | 102.50 | 102.52 | 1,123,615 | -0.12(-0.12%) |
Jun 21, 2012 | 102.57 | 102.72 | 102.57 | 102.65 | 147,237 | +0.08(+0.08%) |
Jun 20, 2012 | 102.59 | 102.70 | 102.47 | 102.56 | 181,642 | -0.17(-0.17%) |
Jun 19, 2012 | 102.75 | 102.75 | 102.64 | 102.74 | 1,000,733 | -0.11(-0.11%) |
Jun 18, 2012 | 102.86 | 102.87 | 102.75 | 102.85 | 146,718 | -0.03(-0.03%) |
Jun 15, 2012 | 102.82 | 102.88 | 102.77 | 102.88 | 185,148 | +0.26(+0.25%) |
Jun 14, 2012 | 102.67 | 102.75 | 102.57 | 102.62 | 169,698 | -0.12(-0.11%) |
Jun 13, 2012 | 102.65 | 102.75 | 102.59 | 102.74 | 159,057 | +0.22(+0.21%) |
Jun 12, 2012 | 102.67 | 102.72 | 102.51 | 102.52 | 148,036 | -0.25(-0.24%) |
Jun 11, 2012 | 102.61 | 102.87 | 102.61 | 102.77 | 272,741 | +0.08(+0.08%) |
Jun 08, 2012 | 102.88 | 102.88 | 102.66 | 102.69 | 101,262 | +0.02(+0.02%) |
Jun 07, 2012 | 102.55 | 102.68 | 102.54 | 102.67 | 300,900 | +0.09(+0.09%) |
Jun 06, 2012 | 102.81 | 102.83 | 102.55 | 102.58 | 286,140 | -0.26(-0.25%) |
Jun 05, 2012 | 102.86 | 102.95 | 102.76 | 102.84 | 201,541 | -0.03(-0.02%) |
Jun 04, 2012 | 102.97 | 103.01 | 102.85 | 102.86 | 552,113 | -0.31(-0.30%) |