Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 102.67 | 103.07 | 101.67 | 102.28 | 545,948 | -0.35(-0.34%) |
Jun 27, 2013 | 101.14 | 102.86 | 100.83 | 102.63 | 288,609 | +2.13(+2.12%) |
Jun 26, 2013 | 100.10 | 100.97 | 99.23 | 100.50 | 271,228 | +1.18(+1.19%) |
Jun 25, 2013 | 100.55 | 100.55 | 99.17 | 99.32 | 296,676 | +0.02(+0.02%) |
Jun 24, 2013 | 98.48 | 99.75 | 98.08 | 99.30 | 389,834 | -0.06(-0.06%) |
Jun 21, 2013 | 101.30 | 101.30 | 98.18 | 99.35 | 745,661 | -1.08(-1.07%) |
Jun 20, 2013 | 101.20 | 101.58 | 100.33 | 100.43 | 518,132 | -1.49(-1.46%) |
Jun 19, 2013 | 104.14 | 104.15 | 101.89 | 101.92 | 278,969 | -2.35(-2.26%) |
Jun 18, 2013 | 103.70 | 104.57 | 103.63 | 104.27 | 262,656 | +0.67(+0.65%) |
Jun 17, 2013 | 103.12 | 103.78 | 102.93 | 103.60 | 308,164 | +1.16(+1.14%) |
Jun 14, 2013 | 102.68 | 103.39 | 102.10 | 102.44 | 286,857 | -0.87(-0.84%) |
Jun 13, 2013 | 101.12 | 103.39 | 100.82 | 103.31 | 350,391 | +2.14(+2.12%) |
Jun 12, 2013 | 101.89 | 102.08 | 100.79 | 101.16 | 273,772 | -0.33(-0.33%) |
Jun 11, 2013 | 100.85 | 102.21 | 100.36 | 101.50 | 457,274 | -1.25(-1.22%) |
Jun 10, 2013 | 102.03 | 102.75 | 101.11 | 102.75 | 249,159 | +0.84(+0.83%) |
Jun 07, 2013 | 102.06 | 102.58 | 101.12 | 101.90 | 471,547 | +0.08(+0.08%) |
Jun 06, 2013 | 100.73 | 101.82 | 100.11 | 101.82 | 362,173 | +1.05(+1.04%) |
Jun 05, 2013 | 102.21 | 102.22 | 100.72 | 100.77 | 375,827 | -1.47(-1.44%) |
Jun 04, 2013 | 103.27 | 103.49 | 101.92 | 102.25 | 409,125 | -0.62(-0.60%) |
Jun 03, 2013 | 104.06 | 104.06 | 101.50 | 102.87 | 789,124 | -0.10(-0.10%) |
May 31, 2013 | 102.82 | 103.77 | 102.03 | 102.97 | 963,371 | -0.12(-0.12%) |
May 30, 2013 | 101.94 | 103.11 | 101.53 | 103.09 | 516,786 | +1.23(+1.21%) |
May 29, 2013 | 100.22 | 102.05 | 99.57 | 101.86 | 727,006 | +1.32(+1.31%) |
May 28, 2013 | 101.69 | 101.69 | 99.87 | 100.54 | 596,908 | -0.23(-0.23%) |
May 24, 2013 | 101.21 | 101.30 | 100.00 | 100.77 | 642,453 | -0.64(-0.63%) |
May 23, 2013 | 101.79 | 101.96 | 100.98 | 101.41 | 778,473 | -1.22(-1.19%) |
May 22, 2013 | 104.22 | 104.52 | 102.14 | 102.63 | 537,319 | -1.69(-1.62%) |
May 21, 2013 | 104.66 | 104.96 | 103.91 | 104.32 | 668,756 | -0.46(-0.44%) |
May 20, 2013 | 104.67 | 105.65 | 104.15 | 104.78 | 488,234 | -0.02(-0.02%) |
May 17, 2013 | 104.00 | 104.99 | 103.71 | 104.81 | 668,290 | +1.03(+1.00%) |
May 16, 2013 | 106.98 | 106.98 | 103.07 | 103.77 | 1,460,116 | -3.93(-3.65%) |
May 15, 2013 | 107.89 | 108.37 | 107.42 | 107.71 | 388,367 | -0.05(-0.04%) |
May 13, 2013 | 107.80 | 107.86 | 107.17 | 107.75 | 382,475 | -0.14(-0.13%) |
May 10, 2013 | 107.45 | 108.13 | 107.33 | 107.90 | 529,177 | +0.41(+0.38%) |
May 09, 2013 | 108.17 | 108.33 | 107.10 | 107.48 | 584,520 | -0.54(-0.50%) |
May 08, 2013 | 107.53 | 108.20 | 106.94 | 108.02 | 534,755 | +0.19(+0.18%) |
May 07, 2013 | 106.59 | 107.84 | 105.82 | 107.83 | 611,320 | +1.65(+1.56%) |
May 06, 2013 | 104.82 | 106.30 | 104.66 | 106.18 | 392,051 | +1.33(+1.27%) |
May 03, 2013 | 106.07 | 105.89 | 104.35 | 104.85 | 712,716 | -1.04(-0.98%) |
May 02, 2013 | 106.04 | 106.41 | 103.78 | 105.89 | 769,574 | +0.22(+0.21%) |
May 01, 2013 | 106.78 | 106.94 | 105.60 | 105.67 | 515,396 | -1.57(-1.47%) |
Apr 30, 2013 | 106.32 | 107.26 | 105.79 | 107.25 | 740,045 | +1.10(+1.03%) |
Apr 29, 2013 | 105.55 | 106.51 | 103.93 | 106.15 | 539,061 | +0.91(+0.86%) |
Apr 26, 2013 | 105.31 | 105.70 | 104.69 | 105.24 | 651,195 | -0.46(-0.44%) |
Apr 25, 2013 | 104.91 | 105.78 | 104.20 | 105.70 | 451,143 | +1.33(+1.27%) |
Apr 24, 2013 | 102.09 | 105.37 | 102.09 | 104.38 | 1,109,588 | +2.65(+2.61%) |
Apr 23, 2013 | 100.18 | 102.15 | 99.87 | 101.72 | 772,107 | +2.11(+2.12%) |
Apr 22, 2013 | 99.91 | 100.26 | 98.97 | 99.61 | 217,423 | -0.37(-0.37%) |
Apr 19, 2013 | 99.15 | 100.02 | 98.82 | 99.98 | 241,517 | +1.35(+1.37%) |
Apr 18, 2013 | 99.02 | 99.28 | 97.89 | 98.63 | 368,988 | -0.23(-0.23%) |
Apr 17, 2013 | 98.86 | 98.93 | 97.97 | 98.86 | 509,338 | -0.18(-0.18%) |
Apr 16, 2013 | 98.91 | 99.10 | 97.97 | 99.05 | 370,738 | +0.81(+0.82%) |
Apr 15, 2013 | 100.30 | 101.49 | 98.12 | 98.24 | 503,956 | -3.45(-3.39%) |
Apr 12, 2013 | 102.19 | 102.66 | 101.56 | 101.68 | 162,821 | -0.56(-0.54%) |
Apr 11, 2013 | 101.91 | 102.83 | 101.79 | 102.24 | 214,275 | +0.44(+0.44%) |
Apr 10, 2013 | 101.72 | 101.81 | 101.02 | 101.80 | 383,093 | +0.26(+0.25%) |
Apr 09, 2013 | 101.53 | 101.97 | 101.22 | 101.54 | 425,604 | +0.32(+0.31%) |
Apr 08, 2013 | 100.53 | 101.30 | 100.19 | 101.22 | 276,834 | +0.76(+0.76%) |
Apr 05, 2013 | 100.52 | 101.06 | 100.12 | 100.46 | 333,913 | -0.93(-0.92%) |
Apr 04, 2013 | 101.51 | 101.76 | 100.63 | 101.39 | 361,748 | +0.10(+0.10%) |
Apr 03, 2013 | 101.87 | 102.69 | 100.80 | 101.29 | 939,896 | -0.48(-0.47%) |
Apr 02, 2013 | 103.37 | 103.37 | 101.51 | 101.76 | 444,294 | -1.15(-1.12%) |
Apr 01, 2013 | 102.84 | 103.64 | 102.44 | 102.92 | 288,063 | -0.25(-0.25%) |
Mar 28, 2013 | 102.30 | 103.17 | 101.64 | 103.17 | 599,015 | +1.13(+1.11%) |
Mar 27, 2013 | 100.98 | 102.23 | 100.23 | 102.04 | 356,272 | +0.00(+0.00%) |
Mar 26, 2013 | 103.70 | 103.70 | 101.70 | 102.04 | 573,197 | -1.22(-1.18%) |
Mar 25, 2013 | 103.91 | 104.38 | 103.14 | 103.26 | 471,285 | -0.53(-0.51%) |
Mar 22, 2013 | 102.89 | 103.93 | 102.89 | 103.79 | 349,086 | +1.14(+1.11%) |
Mar 21, 2013 | 102.41 | 103.29 | 102.23 | 102.65 | 438,526 | -0.41(-0.40%) |
Mar 20, 2013 | 102.65 | 103.29 | 102.31 | 103.06 | 253,698 | +0.64(+0.62%) |
Mar 19, 2013 | 102.14 | 102.96 | 102.14 | 102.42 | 277,451 | +0.36(+0.35%) |
Mar 18, 2013 | 101.49 | 102.45 | 101.47 | 102.07 | 204,417 | -0.34(-0.33%) |
Mar 15, 2013 | 102.44 | 103.00 | 102.14 | 102.41 | 479,243 | -0.01(-0.01%) |
Mar 14, 2013 | 101.97 | 102.42 | 101.85 | 102.42 | 180,244 | +0.65(+0.64%) |
Mar 13, 2013 | 101.68 | 102.09 | 100.89 | 101.76 | 333,206 | +0.02(+0.02%) |
Mar 12, 2013 | 101.03 | 101.99 | 100.94 | 101.75 | 430,818 | +0.65(+0.64%) |
Mar 11, 2013 | 101.75 | 101.96 | 100.83 | 101.10 | 418,791 | -0.52(-0.51%) |
Mar 08, 2013 | 101.53 | 101.73 | 100.82 | 101.61 | 292,084 | +0.52(+0.51%) |
Mar 07, 2013 | 101.18 | 101.98 | 100.88 | 101.10 | 383,144 | +0.00(+0.00%) |
Mar 06, 2013 | 101.63 | 101.95 | 100.44 | 101.10 | 514,209 | -0.38(-0.38%) |
Mar 05, 2013 | 99.90 | 101.81 | 99.75 | 101.48 | 648,519 | +1.99(+2.00%) |
Mar 04, 2013 | 98.32 | 99.98 | 98.16 | 99.49 | 801,368 | +1.29(+1.31%) |
Mar 01, 2013 | 98.35 | 99.45 | 97.98 | 98.20 | 745,655 | -0.41(-0.42%) |
Feb 28, 2013 | 99.36 | 99.92 | 98.55 | 98.62 | 609,844 | -0.30(-0.30%) |
Feb 27, 2013 | 98.17 | 99.19 | 98.03 | 98.92 | 406,958 | +0.67(+0.68%) |
Feb 26, 2013 | 97.25 | 98.96 | 96.57 | 98.24 | 761,561 | +1.26(+1.30%) |
Feb 25, 2013 | 97.74 | 98.80 | 96.94 | 96.99 | 542,450 | -1.10(-1.12%) |
Feb 22, 2013 | 98.74 | 98.74 | 97.82 | 98.09 | 683,486 | -0.45(-0.46%) |
Feb 21, 2013 | 96.87 | 99.61 | 96.87 | 98.54 | 1,087,563 | +1.69(+1.74%) |
Feb 20, 2013 | 97.12 | 97.55 | 96.75 | 96.85 | 539,618 | -0.30(-0.31%) |
Feb 19, 2013 | 95.76 | 97.15 | 95.76 | 97.15 | 430,396 | +1.35(+1.41%) |
Feb 15, 2013 | 95.40 | 95.92 | 95.26 | 95.80 | 586,235 | +0.47(+0.50%) |
Feb 14, 2013 | 95.40 | 96.01 | 95.02 | 95.32 | 407,649 | -0.26(-0.27%) |
Feb 13, 2013 | 96.17 | 96.60 | 94.94 | 95.59 | 551,566 | -0.40(-0.42%) |
Feb 12, 2013 | 95.02 | 96.80 | 95.02 | 95.99 | 691,779 | +0.78(+0.81%) |
Feb 11, 2013 | 94.54 | 95.58 | 94.54 | 95.21 | 406,020 | +0.85(+0.90%) |
Feb 08, 2013 | 94.10 | 94.98 | 93.78 | 94.37 | 317,162 | +0.54(+0.57%) |
Feb 07, 2013 | 93.74 | 93.88 | 92.53 | 93.83 | 512,311 | +0.68(+0.73%) |
Feb 06, 2013 | 92.73 | 93.27 | 92.20 | 93.15 | 416,395 | +0.25(+0.26%) |
Feb 04, 2013 | 92.52 | 93.23 | 92.41 | 92.90 | 327,037 | -0.04(-0.04%) |
Feb 01, 2013 | 92.10 | 93.23 | 91.98 | 92.94 | 382,862 | +1.29(+1.41%) |
Jan 31, 2013 | 91.46 | 92.13 | 91.46 | 91.65 | 371,614 | +0.28(+0.31%) |
Jan 30, 2013 | 91.54 | 91.72 | 90.81 | 91.37 | 434,638 | -0.40(-0.44%) |
Jan 29, 2013 | 90.58 | 92.11 | 90.34 | 91.77 | 358,639 | +1.11(+1.22%) |
Jan 28, 2013 | 91.39 | 91.39 | 89.97 | 90.66 | 190,256 | -0.31(-0.34%) |
Jan 25, 2013 | 90.89 | 90.97 | 90.12 | 90.97 | 289,667 | +0.22(+0.24%) |
Jan 24, 2013 | 89.97 | 90.93 | 89.85 | 90.75 | 220,307 | +1.04(+1.16%) |
Jan 23, 2013 | 90.20 | 90.33 | 89.43 | 89.71 | 276,399 | -0.89(-0.99%) |
Jan 22, 2013 | 89.18 | 90.62 | 89.18 | 90.61 | 253,192 | +1.17(+1.31%) |
Jan 18, 2013 | 89.14 | 89.65 | 88.85 | 89.44 | 239,512 | +0.43(+0.48%) |
Jan 17, 2013 | 89.46 | 89.50 | 88.79 | 89.01 | 660,595 | -0.29(-0.33%) |
Jan 16, 2013 | 89.67 | 90.01 | 89.18 | 89.30 | 149,464 | -0.68(-0.76%) |
Jan 15, 2013 | 88.91 | 90.01 | 88.91 | 89.98 | 211,473 | +0.60(+0.67%) |
Jan 14, 2013 | 89.31 | 89.78 | 89.17 | 89.38 | 199,493 | -0.23(-0.26%) |
Jan 11, 2013 | 89.39 | 89.63 | 88.90 | 89.61 | 232,389 | +0.17(+0.19%) |
Jan 10, 2013 | 89.22 | 89.44 | 88.41 | 89.44 | 281,741 | +0.71(+0.80%) |
Jan 09, 2013 | 88.51 | 88.73 | 88.28 | 88.72 | 311,656 | +0.47(+0.54%) |
Jan 08, 2013 | 88.12 | 89.12 | 87.69 | 88.25 | 505,095 | +0.47(+0.54%) |
Jan 07, 2013 | 88.83 | 89.07 | 87.30 | 87.77 | 419,289 | -1.48(-1.66%) |
Jan 04, 2013 | 89.15 | 89.58 | 88.93 | 89.25 | 370,382 | -0.02(-0.03%) |
Jan 03, 2013 | 88.00 | 89.35 | 87.93 | 89.28 | 661,421 | +1.27(+1.45%) |
Jan 02, 2013 | 87.75 | 88.01 | 87.01 | 88.00 | 391,932 | +0.99(+1.14%) |
Dec 31, 2012 | 86.18 | 87.01 | 85.73 | 87.01 | 414,077 | +0.77(+0.89%) |
Dec 28, 2012 | 86.06 | 86.79 | 85.75 | 86.25 | 402,705 | -0.20(-0.23%) |
Dec 27, 2012 | 85.99 | 86.78 | 85.87 | 86.44 | 475,569 | +0.35(+0.40%) |
Dec 26, 2012 | 86.06 | 86.47 | 85.84 | 86.10 | 456,487 | +0.01(+0.01%) |
Dec 24, 2012 | 85.11 | 86.46 | 85.11 | 86.09 | 253,314 | +0.47(+0.55%) |
Dec 21, 2012 | 84.60 | 86.08 | 84.49 | 85.62 | 754,014 | -0.39(-0.45%) |
Dec 20, 2012 | 86.63 | 87.09 | 85.50 | 86.01 | 461,856 | +0.25(+0.30%) |
Dec 19, 2012 | 84.79 | 86.44 | 84.20 | 85.76 | 566,698 | +1.23(+1.46%) |
Dec 18, 2012 | 84.62 | 84.92 | 83.79 | 84.52 | 306,038 | -0.23(-0.27%) |
Dec 17, 2012 | 84.08 | 84.76 | 83.99 | 84.75 | 354,674 | +1.00(+1.19%) |
Dec 14, 2012 | 84.68 | 85.06 | 83.67 | 83.75 | 375,718 | -0.76(-0.90%) |
Dec 13, 2012 | 85.95 | 86.11 | 84.47 | 84.51 | 448,258 | -1.39(-1.62%) |
Dec 12, 2012 | 86.52 | 87.40 | 85.72 | 85.91 | 375,536 | -0.13(-0.16%) |
Dec 11, 2012 | 87.85 | 87.85 | 85.61 | 86.04 | 383,820 | -0.74(-0.86%) |
Dec 10, 2012 | 86.11 | 87.04 | 85.47 | 86.78 | 300,622 | +0.76(+0.88%) |
Dec 07, 2012 | 86.38 | 86.52 | 85.70 | 86.03 | 221,379 | -0.29(-0.34%) |
Dec 06, 2012 | 86.23 | 86.80 | 85.29 | 86.32 | 319,276 | +0.02(+0.02%) |
Dec 05, 2012 | 85.16 | 86.56 | 85.04 | 86.30 | 501,365 | +1.33(+1.56%) |
Dec 04, 2012 | 84.62 | 85.65 | 84.53 | 84.97 | 285,627 | -0.87(-1.01%) |
Nov 30, 2012 | 84.84 | 85.85 | 84.67 | 85.84 | 557,643 | +0.90(+1.06%) |
Nov 29, 2012 | 85.42 | 85.83 | 84.43 | 84.94 | 365,987 | -0.22(-0.26%) |
Nov 28, 2012 | 83.05 | 85.21 | 82.90 | 85.16 | 736,818 | +1.84(+2.21%) |
Nov 27, 2012 | 83.11 | 83.86 | 82.52 | 83.32 | 436,425 | +0.36(+0.43%) |
Nov 26, 2012 | 82.62 | 83.34 | 82.16 | 82.96 | 313,576 | +0.16(+0.19%) |
Nov 23, 2012 | 82.80 | 82.91 | 82.17 | 82.80 | 136,925 | +0.31(+0.37%) |
Nov 21, 2012 | 82.25 | 82.55 | 81.58 | 82.50 | 241,003 | +0.17(+0.20%) |
Nov 20, 2012 | 81.67 | 82.45 | 81.28 | 82.33 | 419,504 | +0.54(+0.65%) |
Nov 19, 2012 | 81.77 | 82.67 | 81.22 | 81.80 | 302,690 | +0.74(+0.91%) |
Nov 16, 2012 | 80.32 | 81.09 | 80.15 | 81.06 | 320,262 | +0.92(+1.15%) |
Nov 15, 2012 | 81.62 | 81.82 | 80.09 | 80.13 | 543,887 | -1.49(-1.82%) |
Nov 14, 2012 | 81.74 | 82.69 | 81.14 | 81.62 | 540,174 | +0.11(+0.14%) |
Nov 13, 2012 | 82.15 | 83.46 | 81.46 | 81.51 | 315,765 | -0.76(-0.92%) |
Nov 12, 2012 | 83.49 | 83.69 | 82.19 | 82.27 | 308,820 | -0.83(-1.00%) |
Nov 09, 2012 | 83.31 | 83.83 | 82.43 | 83.10 | 334,085 | -0.53(-0.63%) |
Nov 08, 2012 | 83.96 | 84.81 | 83.59 | 83.62 | 433,745 | -0.31(-0.37%) |
Nov 07, 2012 | 85.03 | 85.03 | 83.46 | 83.93 | 381,513 | -1.06(-1.25%) |
Nov 06, 2012 | 84.51 | 85.10 | 84.18 | 84.99 | 768,615 | +0.70(+0.83%) |
Nov 05, 2012 | 84.03 | 84.67 | 82.27 | 84.29 | 553,518 | +0.04(+0.05%) |
Nov 02, 2012 | 86.73 | 86.73 | 83.54 | 84.25 | 633,443 | -2.17(-2.51%) |
Nov 01, 2012 | 87.74 | 88.63 | 86.16 | 86.42 | 618,322 | -1.06(-1.22%) |
Oct 31, 2012 | 88.62 | 88.62 | 87.31 | 87.48 | 491,503 | -1.96(-2.19%) |
Oct 26, 2012 | 90.00 | 89.44 | 89.44 | 89.44 | 553,197 | -0.84(-0.93%) |
Oct 25, 2012 | 88.63 | 90.28 | 88.63 | 90.28 | 783,274 | +2.51(+2.85%) |
Oct 24, 2012 | 87.68 | 88.21 | 87.28 | 87.77 | 350,074 | +0.28(+0.32%) |
Oct 23, 2012 | 87.19 | 87.98 | 86.99 | 87.49 | 298,866 | -0.23(-0.26%) |
Oct 19, 2012 | 88.75 | 88.77 | 87.21 | 87.72 | 299,827 | -1.13(-1.27%) |
Oct 18, 2012 | 88.23 | 90.00 | 88.20 | 88.85 | 420,173 | +0.69(+0.79%) |
Oct 17, 2012 | 88.49 | 88.67 | 88.02 | 88.15 | 432,058 | -0.33(-0.37%) |
Oct 16, 2012 | 87.44 | 88.49 | 87.27 | 88.48 | 312,899 | +1.30(+1.49%) |
Oct 15, 2012 | 86.30 | 87.22 | 86.30 | 87.18 | 355,439 | +1.13(+1.31%) |
Oct 12, 2012 | 87.03 | 87.03 | 85.81 | 86.06 | 208,455 | -0.35(-0.41%) |
Oct 11, 2012 | 86.85 | 86.85 | 86.35 | 86.41 | 246,827 | +0.14(+0.16%) |
Oct 10, 2012 | 86.55 | 86.65 | 85.94 | 86.27 | 181,756 | -0.11(-0.13%) |
Oct 09, 2012 | 86.48 | 86.82 | 86.05 | 86.38 | 350,579 | +0.04(+0.05%) |
Oct 08, 2012 | 85.84 | 86.59 | 85.50 | 86.34 | 280,746 | +0.35(+0.41%) |
Oct 05, 2012 | 86.07 | 86.43 | 85.77 | 85.99 | 375,530 | +0.06(+0.07%) |
Oct 04, 2012 | 85.51 | 86.06 | 85.33 | 85.92 | 377,861 | +0.69(+0.80%) |
Oct 03, 2012 | 85.32 | 85.90 | 85.03 | 85.24 | 492,407 | -0.01(-0.01%) |
Oct 02, 2012 | 85.36 | 85.88 | 85.03 | 85.25 | 355,093 | -0.07(-0.08%) |
Oct 01, 2012 | 84.69 | 85.55 | 84.57 | 85.32 | 709,726 | +1.06(+1.25%) |
Sep 28, 2012 | 83.98 | 84.77 | 83.51 | 84.26 | 549,201 | -0.13(-0.16%) |
Sep 27, 2012 | 84.45 | 84.75 | 83.78 | 84.40 | 326,352 | +0.03(+0.04%) |
Sep 26, 2012 | 84.84 | 85.34 | 84.25 | 84.36 | 233,715 | -0.25(-0.30%) |
Sep 25, 2012 | 86.05 | 86.38 | 84.58 | 84.62 | 707,078 | -1.20(-1.40%) |
Sep 24, 2012 | 85.59 | 86.63 | 85.27 | 85.81 | 349,467 | +0.24(+0.29%) |
Sep 21, 2012 | 86.66 | 86.66 | 85.47 | 85.57 | 603,468 | -0.72(-0.84%) |
Sep 20, 2012 | 86.38 | 86.96 | 86.14 | 86.29 | 402,063 | -0.61(-0.71%) |
Sep 19, 2012 | 86.54 | 87.30 | 86.22 | 86.91 | 239,536 | +0.35(+0.41%) |
Sep 18, 2012 | 86.80 | 86.96 | 86.16 | 86.55 | 259,035 | -0.22(-0.25%) |
Sep 17, 2012 | 87.10 | 87.44 | 86.72 | 86.77 | 267,926 | -0.58(-0.67%) |
Sep 14, 2012 | 86.81 | 87.88 | 86.66 | 87.36 | 323,395 | +0.61(+0.71%) |
Sep 13, 2012 | 85.81 | 87.00 | 85.78 | 86.74 | 261,659 | +0.77(+0.90%) |
Sep 12, 2012 | 85.89 | 86.32 | 85.50 | 85.97 | 246,921 | +0.30(+0.35%) |
Sep 11, 2012 | 85.44 | 86.25 | 85.26 | 85.67 | 277,023 | +0.18(+0.21%) |
Sep 10, 2012 | 85.51 | 85.91 | 84.96 | 85.49 | 309,782 | -0.15(-0.17%) |
Sep 07, 2012 | 85.62 | 85.90 | 85.10 | 85.64 | 371,148 | +0.02(+0.02%) |
Sep 06, 2012 | 84.30 | 85.99 | 84.30 | 85.62 | 506,147 | +1.54(+1.84%) |
Sep 05, 2012 | 84.08 | 84.29 | 83.55 | 84.08 | 767,781 | +0.20(+0.23%) |
Sep 04, 2012 | 81.82 | 83.99 | 81.64 | 83.88 | 469,111 | +2.22(+2.72%) |
Aug 31, 2012 | 81.68 | 82.32 | 81.36 | 81.66 | 295,843 | +0.31(+0.38%) |
Aug 30, 2012 | 81.24 | 81.64 | 80.90 | 81.35 | 291,457 | -0.14(-0.17%) |
Aug 29, 2012 | 81.81 | 82.25 | 81.32 | 81.50 | 295,316 | +0.37(+0.46%) |
Aug 27, 2012 | 81.45 | 81.89 | 81.00 | 81.13 | 330,322 | +0.05(+0.06%) |
Aug 24, 2012 | 80.71 | 81.33 | 80.22 | 81.08 | 267,072 | +0.45(+0.55%) |
Aug 23, 2012 | 81.09 | 81.27 | 79.97 | 80.63 | 346,260 | -0.62(-0.76%) |
Aug 22, 2012 | 82.58 | 82.78 | 81.01 | 81.25 | 391,917 | -1.51(-1.82%) |
Aug 21, 2012 | 82.12 | 83.21 | 81.78 | 82.76 | 320,365 | +0.63(+0.76%) |
Aug 20, 2012 | 82.17 | 82.35 | 81.54 | 82.13 | 174,864 | +0.01(+0.01%) |
Aug 17, 2012 | 82.13 | 82.46 | 81.76 | 82.12 | 218,402 | -0.13(-0.16%) |
Aug 16, 2012 | 81.60 | 82.36 | 81.33 | 82.25 | 213,826 | +0.53(+0.65%) |
Aug 15, 2012 | 81.43 | 81.83 | 81.16 | 81.72 | 179,004 | +0.19(+0.23%) |
Aug 14, 2012 | 81.50 | 82.14 | 81.11 | 81.53 | 310,763 | +0.38(+0.47%) |
Aug 13, 2012 | 80.94 | 81.24 | 80.44 | 81.15 | 137,554 | -0.09(-0.11%) |
Aug 10, 2012 | 80.99 | 81.44 | 80.33 | 81.24 | 323,156 | +0.07(+0.09%) |
Aug 09, 2012 | 80.95 | 82.25 | 80.87 | 81.17 | 230,673 | -0.38(-0.47%) |
Aug 08, 2012 | 80.36 | 81.81 | 80.11 | 81.55 | 401,742 | +1.02(+1.27%) |
Aug 07, 2012 | 80.36 | 80.62 | 79.99 | 80.53 | 363,497 | +0.49(+0.61%) |
Aug 06, 2012 | 80.46 | 82.14 | 80.03 | 80.04 | 231,375 | -0.31(-0.39%) |
Aug 03, 2012 | 81.15 | 81.67 | 80.33 | 80.36 | 378,191 | -0.24(-0.30%) |
Aug 02, 2012 | 79.34 | 80.60 | 79.09 | 80.60 | 344,164 | +0.96(+1.20%) |
Aug 01, 2012 | 80.04 | 80.15 | 79.19 | 79.64 | 391,706 | -0.10(-0.13%) |
Jul 31, 2012 | 81.71 | 81.96 | 79.59 | 79.75 | 574,877 | -2.18(-2.66%) |
Jul 30, 2012 | 81.20 | 82.51 | 81.00 | 81.93 | 349,559 | +0.89(+1.10%) |
Jul 27, 2012 | 80.07 | 81.26 | 79.63 | 81.03 | 334,250 | +1.20(+1.50%) |
Jul 26, 2012 | 81.16 | 81.16 | 79.35 | 79.83 | 552,407 | -0.21(-0.26%) |
Jul 25, 2012 | 78.80 | 80.22 | 78.44 | 80.04 | 677,510 | +1.40(+1.77%) |
Jul 24, 2012 | 79.55 | 79.68 | 78.22 | 78.65 | 371,002 | -0.97(-1.22%) |
Jul 23, 2012 | 79.51 | 79.95 | 78.69 | 79.62 | 443,232 | -0.24(-0.30%) |
Jul 20, 2012 | 80.24 | 80.81 | 79.78 | 79.86 | 444,524 | -1.00(-1.24%) |
Jul 19, 2012 | 81.77 | 82.08 | 80.80 | 80.87 | 482,189 | -1.02(-1.24%) |
Jul 18, 2012 | 82.47 | 82.95 | 81.60 | 81.89 | 242,152 | -0.76(-0.92%) |
Jul 17, 2012 | 82.73 | 82.73 | 81.27 | 82.65 | 348,411 | +0.51(+0.62%) |
Jul 16, 2012 | 81.69 | 82.43 | 81.49 | 82.14 | 280,353 | +0.33(+0.40%) |
Jul 13, 2012 | 81.63 | 82.49 | 81.50 | 81.81 | 498,574 | +0.27(+0.34%) |
Jul 12, 2012 | 80.59 | 81.72 | 80.18 | 81.53 | 451,961 | +0.78(+0.97%) |
Jul 11, 2012 | 81.59 | 81.61 | 80.45 | 80.75 | 402,344 | -0.74(-0.90%) |
Jul 10, 2012 | 82.36 | 82.93 | 81.27 | 81.49 | 310,822 | -0.32(-0.39%) |
Jul 09, 2012 | 81.75 | 81.98 | 81.08 | 81.81 | 407,232 | -0.20(-0.25%) |
Jul 06, 2012 | 81.93 | 82.28 | 81.67 | 82.01 | 333,854 | -0.27(-0.32%) |
Jul 05, 2012 | 83.39 | 83.65 | 82.16 | 82.28 | 619,752 | -0.98(-1.18%) |
Jul 03, 2012 | 82.50 | 83.51 | 82.27 | 83.26 | 228,202 | +0.94(+1.14%) |