Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 103.35 | 103.87 | 102.87 | 102.92 | 1,845,856 | -0.62(-0.60%) |
Jun 27, 2013 | 102.54 | 103.69 | 102.39 | 103.53 | 1,275,248 | +1.52(+1.49%) |
Jun 26, 2013 | 102.45 | 102.62 | 101.62 | 102.01 | 675,971 | +0.55(+0.54%) |
Jun 25, 2013 | 101.82 | 102.05 | 100.82 | 101.47 | 814,642 | +0.68(+0.68%) |
Jun 24, 2013 | 100.95 | 101.59 | 99.83 | 100.78 | 1,439,918 | -1.27(-1.25%) |
Jun 21, 2013 | 101.72 | 102.24 | 100.62 | 102.06 | 1,344,128 | +0.28(+0.27%) |
Jun 20, 2013 | 102.93 | 103.14 | 101.36 | 101.78 | 1,521,571 | -2.66(-2.55%) |
Jun 19, 2013 | 105.81 | 105.93 | 104.40 | 104.44 | 479,498 | -1.32(-1.25%) |
Jun 18, 2013 | 104.74 | 106.02 | 104.70 | 105.76 | 1,259,336 | +1.27(+1.22%) |
Jun 17, 2013 | 104.68 | 104.92 | 103.85 | 104.48 | 741,971 | +0.66(+0.63%) |
Jun 14, 2013 | 104.41 | 104.63 | 103.56 | 103.83 | 966,407 | -0.76(-0.72%) |
Jun 13, 2013 | 103.00 | 104.78 | 102.50 | 104.59 | 1,057,456 | +1.62(+1.58%) |
Jun 12, 2013 | 104.58 | 104.76 | 102.84 | 102.96 | 648,402 | -0.90(-0.86%) |
Jun 11, 2013 | 103.67 | 104.68 | 102.83 | 103.86 | 2,336,854 | -0.92(-0.88%) |
Jun 10, 2013 | 104.72 | 104.87 | 103.90 | 104.78 | 638,897 | +0.53(+0.50%) |
Jun 07, 2013 | 103.75 | 104.48 | 103.11 | 104.25 | 650,968 | +1.11(+1.07%) |
Jun 06, 2013 | 102.13 | 103.15 | 101.40 | 103.15 | 1,347,858 | +1.13(+1.10%) |
Jun 05, 2013 | 103.28 | 103.54 | 101.76 | 102.02 | 1,200,204 | -1.37(-1.32%) |
Jun 04, 2013 | 104.48 | 104.96 | 102.62 | 103.39 | 1,439,290 | -0.99(-0.95%) |
Jun 03, 2013 | 104.21 | 104.67 | 102.70 | 104.38 | 2,397,370 | +0.55(+0.53%) |
May 31, 2013 | 104.33 | 105.08 | 103.81 | 103.82 | 1,291,614 | -1.07(-1.02%) |
May 30, 2013 | 104.33 | 105.08 | 104.12 | 104.89 | 397,657 | +0.89(+0.85%) |
May 29, 2013 | 104.41 | 104.66 | 103.17 | 104.00 | 724,039 | -1.03(-0.98%) |
May 28, 2013 | 104.83 | 105.76 | 104.30 | 105.03 | 944,750 | +1.56(+1.51%) |
May 24, 2013 | 102.93 | 103.56 | 102.21 | 103.47 | 475,846 | -0.03(-0.03%) |
May 23, 2013 | 101.91 | 103.57 | 101.83 | 103.50 | 1,371,401 | +0.35(+0.34%) |
May 22, 2013 | 104.92 | 105.85 | 102.50 | 103.15 | 1,150,021 | -1.56(-1.49%) |
May 21, 2013 | 104.57 | 104.98 | 104.26 | 104.71 | 581,910 | +0.27(+0.26%) |
May 20, 2013 | 104.44 | 105.06 | 104.33 | 104.44 | 1,947,726 | -0.27(-0.26%) |
May 17, 2013 | 103.93 | 104.74 | 103.77 | 104.71 | 960,386 | +1.24(+1.20%) |
May 16, 2013 | 103.42 | 104.15 | 103.17 | 103.47 | 2,518,345 | -0.16(-0.15%) |
May 15, 2013 | 103.41 | 104.17 | 103.31 | 103.63 | 1,493,291 | +1.56(+1.53%) |
May 13, 2013 | 101.98 | 102.44 | 101.61 | 102.07 | 454,442 | +0.04(+0.04%) |
May 10, 2013 | 101.00 | 102.06 | 100.91 | 102.03 | 277,558 | +1.20(+1.19%) |
May 09, 2013 | 101.02 | 101.28 | 100.51 | 100.83 | 471,419 | -0.28(-0.27%) |
May 08, 2013 | 100.65 | 101.15 | 100.38 | 101.11 | 321,964 | +0.17(+0.17%) |
May 07, 2013 | 100.37 | 100.93 | 99.95 | 100.93 | 567,631 | +0.79(+0.79%) |
May 06, 2013 | 99.72 | 100.30 | 99.61 | 100.14 | 279,941 | +0.48(+0.48%) |
May 03, 2013 | 99.42 | 100.24 | 98.16 | 99.66 | 1,616,712 | +1.50(+1.52%) |
May 02, 2013 | 96.99 | 98.31 | 96.90 | 98.16 | 605,394 | +1.66(+1.72%) |
May 01, 2013 | 98.59 | 98.68 | 96.46 | 96.50 | 1,039,873 | -2.25(-2.28%) |
Apr 30, 2013 | 98.50 | 98.89 | 97.94 | 98.75 | 508,269 | +0.36(+0.37%) |
Apr 29, 2013 | 98.29 | 98.67 | 98.02 | 98.39 | 1,456,655 | +0.52(+0.53%) |
Apr 26, 2013 | 97.98 | 98.21 | 97.56 | 97.88 | 730,452 | -0.33(-0.34%) |
Apr 25, 2013 | 97.60 | 98.72 | 97.37 | 98.21 | 1,198,979 | +0.95(+0.98%) |
Apr 24, 2013 | 96.95 | 97.32 | 96.42 | 97.26 | 1,279,756 | +0.32(+0.33%) |
Apr 23, 2013 | 96.26 | 97.00 | 95.75 | 96.94 | 807,810 | +1.41(+1.48%) |
Apr 22, 2013 | 95.36 | 95.75 | 93.82 | 95.52 | 1,089,000 | +0.31(+0.33%) |
Apr 19, 2013 | 94.60 | 95.33 | 93.78 | 95.21 | 417,117 | +1.08(+1.15%) |
Apr 18, 2013 | 95.04 | 95.20 | 93.71 | 94.13 | 1,034,088 | -0.71(-0.75%) |
Apr 17, 2013 | 95.74 | 95.74 | 93.88 | 94.84 | 958,695 | -1.54(-1.60%) |
Apr 16, 2013 | 95.46 | 96.55 | 95.10 | 96.38 | 632,020 | +1.70(+1.79%) |
Apr 15, 2013 | 97.77 | 97.77 | 94.33 | 94.68 | 1,544,212 | -3.53(-3.60%) |
Apr 12, 2013 | 98.20 | 98.54 | 97.42 | 98.22 | 697,744 | -0.37(-0.37%) |
Apr 11, 2013 | 98.39 | 99.25 | 98.34 | 98.59 | 530,364 | +0.08(+0.08%) |
Apr 10, 2013 | 96.98 | 98.66 | 96.90 | 98.50 | 750,779 | +1.71(+1.76%) |
Apr 09, 2013 | 97.10 | 97.26 | 96.47 | 96.80 | 1,254,175 | -0.09(-0.10%) |
Apr 08, 2013 | 96.08 | 96.95 | 95.87 | 96.89 | 3,127,017 | +0.68(+0.71%) |
Apr 05, 2013 | 95.04 | 96.23 | 94.80 | 96.21 | 1,237,451 | -0.38(-0.39%) |
Apr 04, 2013 | 95.98 | 96.61 | 95.61 | 96.58 | 2,341,710 | +0.74(+0.77%) |
Apr 03, 2013 | 97.92 | 97.92 | 95.52 | 95.85 | 1,798,330 | -1.79(-1.83%) |
Apr 02, 2013 | 98.75 | 98.89 | 97.42 | 97.64 | 1,544,206 | -0.39(-0.40%) |
Apr 01, 2013 | 99.28 | 99.46 | 97.55 | 98.02 | 1,320,207 | -1.32(-1.33%) |
Mar 28, 2013 | 99.62 | 99.65 | 99.07 | 99.34 | 1,178,073 | +0.18(+0.19%) |
Mar 27, 2013 | 98.38 | 99.21 | 97.92 | 99.16 | 1,101,548 | +0.10(+0.10%) |
Mar 26, 2013 | 99.16 | 99.30 | 98.50 | 99.06 | 444,001 | +0.35(+0.36%) |
Mar 25, 2013 | 99.12 | 99.61 | 98.00 | 98.71 | 885,033 | -0.03(-0.03%) |
Mar 22, 2013 | 98.89 | 98.93 | 98.48 | 98.73 | 795,325 | +0.26(+0.26%) |
Mar 21, 2013 | 98.69 | 99.06 | 98.06 | 98.48 | 611,329 | -0.89(-0.90%) |
Mar 20, 2013 | 98.83 | 99.39 | 98.83 | 99.37 | 493,513 | +1.04(+1.06%) |
Mar 19, 2013 | 98.99 | 99.31 | 97.42 | 98.33 | 786,970 | -0.53(-0.53%) |
Mar 18, 2013 | 98.11 | 99.22 | 98.10 | 98.85 | 1,517,588 | -0.37(-0.37%) |
Mar 15, 2013 | 99.48 | 99.53 | 99.01 | 99.22 | 967,667 | -0.30(-0.31%) |
Mar 14, 2013 | 98.95 | 99.54 | 98.78 | 99.53 | 516,744 | +0.83(+0.84%) |
Mar 13, 2013 | 98.43 | 98.91 | 98.12 | 98.70 | 465,554 | +0.29(+0.30%) |
Mar 12, 2013 | 98.47 | 98.61 | 98.04 | 98.40 | 342,063 | -0.19(-0.20%) |
Mar 11, 2013 | 98.37 | 98.60 | 98.21 | 98.60 | 340,592 | -0.02(-0.02%) |
Mar 08, 2013 | 98.33 | 98.63 | 97.51 | 98.61 | 2,480,391 | +1.10(+1.12%) |
Mar 07, 2013 | 97.09 | 97.55 | 96.93 | 97.52 | 696,417 | +0.43(+0.45%) |
Mar 06, 2013 | 97.09 | 97.26 | 96.74 | 97.09 | 710,397 | +0.30(+0.31%) |
Mar 05, 2013 | 95.96 | 96.86 | 95.96 | 96.78 | 937,232 | +1.25(+1.31%) |
Mar 04, 2013 | 94.80 | 95.54 | 94.51 | 95.53 | 366,396 | +0.36(+0.38%) |
Mar 01, 2013 | 94.02 | 95.34 | 93.37 | 95.17 | 925,611 | +0.59(+0.62%) |
Feb 28, 2013 | 94.66 | 95.15 | 94.37 | 94.58 | 474,265 | +0.20(+0.21%) |
Feb 27, 2013 | 93.28 | 94.92 | 93.28 | 94.38 | 775,611 | +1.05(+1.13%) |
Feb 26, 2013 | 93.46 | 93.81 | 92.72 | 93.33 | 1,188,683 | +0.23(+0.25%) |
Feb 25, 2013 | 95.60 | 95.60 | 93.05 | 93.10 | 476,428 | -2.10(-2.21%) |
Feb 22, 2013 | 94.52 | 95.20 | 94.45 | 95.20 | 767,919 | +1.20(+1.27%) |
Feb 21, 2013 | 94.95 | 94.98 | 93.35 | 94.00 | 1,243,980 | -1.02(-1.08%) |
Feb 20, 2013 | 96.74 | 96.76 | 94.88 | 95.02 | 1,230,140 | -1.62(-1.68%) |
Feb 19, 2013 | 95.92 | 96.65 | 95.88 | 96.64 | 908,823 | +0.89(+0.93%) |
Feb 15, 2013 | 95.76 | 96.15 | 95.53 | 95.75 | 928,644 | -0.02(-0.02%) |
Feb 14, 2013 | 95.19 | 95.94 | 95.15 | 95.77 | 653,618 | +0.34(+0.36%) |
Feb 13, 2013 | 95.15 | 95.55 | 94.94 | 95.43 | 643,319 | +0.37(+0.39%) |
Feb 12, 2013 | 94.94 | 95.24 | 94.83 | 95.06 | 229,606 | +0.24(+0.25%) |
Feb 11, 2013 | 94.94 | 94.99 | 94.43 | 94.82 | 368,469 | -0.16(-0.16%) |
Feb 08, 2013 | 94.40 | 95.11 | 94.32 | 94.98 | 1,143,846 | +0.74(+0.78%) |
Feb 07, 2013 | 94.60 | 94.77 | 93.66 | 94.24 | 2,305,997 | -0.45(-0.48%) |
Feb 06, 2013 | 93.87 | 94.74 | 93.72 | 94.69 | 594,128 | +1.28(+1.37%) |
Feb 04, 2013 | 93.93 | 94.29 | 93.26 | 93.41 | 532,054 | -1.09(-1.15%) |
Feb 01, 2013 | 94.25 | 94.85 | 93.93 | 94.50 | 953,675 | +0.88(+0.93%) |
Jan 31, 2013 | 93.01 | 93.77 | 92.85 | 93.62 | 1,050,545 | +0.48(+0.51%) |
Jan 30, 2013 | 94.17 | 94.24 | 92.82 | 93.14 | 1,012,807 | -1.03(-1.10%) |
Jan 29, 2013 | 94.29 | 94.38 | 93.82 | 94.17 | 946,371 | -0.12(-0.13%) |
Jan 28, 2013 | 94.65 | 94.65 | 93.89 | 94.29 | 752,469 | -0.11(-0.12%) |
Jan 25, 2013 | 94.00 | 94.45 | 93.74 | 94.40 | 829,416 | +0.73(+0.78%) |
Jan 24, 2013 | 93.23 | 94.22 | 93.20 | 93.68 | 896,133 | +0.55(+0.59%) |
Jan 23, 2013 | 93.44 | 93.47 | 93.03 | 93.12 | 439,259 | -0.23(-0.25%) |
Jan 22, 2013 | 92.89 | 93.38 | 92.49 | 93.35 | 798,872 | +0.52(+0.56%) |
Jan 18, 2013 | 92.53 | 92.88 | 92.30 | 92.84 | 1,759,611 | +0.30(+0.33%) |
Jan 17, 2013 | 92.06 | 92.67 | 91.99 | 92.53 | 2,773,685 | +0.86(+0.93%) |
Jan 16, 2013 | 91.73 | 91.95 | 91.48 | 91.68 | 662,178 | -0.27(-0.29%) |
Jan 15, 2013 | 90.88 | 92.07 | 90.82 | 91.95 | 586,370 | +0.56(+0.61%) |
Jan 14, 2013 | 91.16 | 91.60 | 91.08 | 91.38 | 670,432 | -0.01(-0.01%) |
Jan 11, 2013 | 91.34 | 91.62 | 91.09 | 91.39 | 782,249 | -0.04(-0.04%) |
Jan 10, 2013 | 91.70 | 91.83 | 90.90 | 91.43 | 1,101,633 | +0.09(+0.10%) |
Jan 09, 2013 | 90.96 | 91.37 | 90.87 | 91.34 | 840,168 | +0.62(+0.68%) |
Jan 08, 2013 | 90.79 | 90.90 | 90.20 | 90.72 | 935,126 | -0.02(-0.02%) |
Jan 07, 2013 | 90.63 | 90.90 | 90.40 | 90.74 | 1,614,887 | -0.07(-0.08%) |
Jan 04, 2013 | 90.70 | 91.10 | 90.28 | 90.81 | 1,144,295 | +0.51(+0.56%) |
Jan 03, 2013 | 90.53 | 90.93 | 89.97 | 90.31 | 659,588 | -0.04(-0.04%) |
Jan 02, 2013 | 90.11 | 90.34 | 87.79 | 90.34 | 1,549,711 | +2.55(+2.91%) |
Dec 31, 2012 | 86.12 | 87.99 | 85.78 | 87.79 | 793,238 | +1.80(+2.09%) |
Dec 28, 2012 | 85.99 | 86.74 | 85.95 | 86.00 | 1,288,234 | -0.54(-0.63%) |
Dec 27, 2012 | 86.85 | 86.93 | 85.41 | 86.54 | 1,165,505 | -0.06(-0.07%) |
Dec 26, 2012 | 87.57 | 87.62 | 86.55 | 86.60 | 1,086,859 | -0.78(-0.90%) |
Dec 24, 2012 | 87.43 | 87.51 | 87.04 | 87.39 | 506,283 | -0.19(-0.22%) |
Dec 21, 2012 | 86.90 | 87.64 | 86.55 | 87.58 | 1,389,730 | -0.45(-0.51%) |
Dec 20, 2012 | 87.64 | 88.14 | 87.40 | 88.03 | 1,702,618 | +0.36(+0.41%) |
Dec 19, 2012 | 87.93 | 88.20 | 87.40 | 87.67 | 2,586,793 | -0.03(-0.04%) |
Dec 18, 2012 | 86.76 | 87.77 | 86.35 | 87.70 | 1,845,426 | +1.37(+1.59%) |
Dec 17, 2012 | 85.62 | 86.33 | 85.41 | 86.33 | 895,986 | +1.03(+1.21%) |
Dec 14, 2012 | 85.20 | 85.76 | 85.02 | 85.30 | 1,157,559 | -0.10(-0.12%) |
Dec 13, 2012 | 85.99 | 86.30 | 85.10 | 85.40 | 1,596,044 | -0.55(-0.64%) |
Dec 12, 2012 | 86.79 | 86.84 | 85.78 | 85.95 | 1,857,444 | -0.48(-0.56%) |
Dec 11, 2012 | 86.07 | 86.63 | 85.94 | 86.43 | 975,523 | +0.95(+1.11%) |
Dec 10, 2012 | 85.35 | 85.69 | 85.15 | 85.48 | 919,357 | +0.36(+0.42%) |
Dec 07, 2012 | 85.48 | 85.54 | 84.79 | 85.13 | 986,438 | +0.06(+0.08%) |
Dec 06, 2012 | 84.90 | 85.32 | 84.49 | 85.06 | 869,028 | +0.16(+0.19%) |
Dec 05, 2012 | 85.57 | 85.58 | 84.37 | 84.90 | 1,264,367 | -0.33(-0.39%) |
Dec 04, 2012 | 85.25 | 85.68 | 84.53 | 85.23 | 1,027,351 | -0.20(-0.24%) |
Nov 30, 2012 | 85.88 | 85.88 | 85.03 | 85.43 | 1,680,742 | -0.22(-0.26%) |
Nov 29, 2012 | 85.45 | 85.88 | 85.05 | 85.65 | 1,225,548 | +0.94(+1.11%) |
Nov 28, 2012 | 83.65 | 84.73 | 83.02 | 84.71 | 1,282,113 | +0.65(+0.77%) |
Nov 27, 2012 | 84.14 | 84.73 | 84.01 | 84.06 | 1,674,207 | -0.16(-0.18%) |
Nov 26, 2012 | 83.84 | 84.21 | 83.44 | 84.21 | 1,216,062 | +0.27(+0.32%) |
Nov 23, 2012 | 83.32 | 83.99 | 83.32 | 83.95 | 354,100 | +0.84(+1.01%) |
Nov 21, 2012 | 82.88 | 83.15 | 82.57 | 83.11 | 497,693 | +0.46(+0.55%) |
Nov 20, 2012 | 82.30 | 82.72 | 82.00 | 82.65 | 1,079,374 | +0.19(+0.23%) |
Nov 19, 2012 | 81.55 | 82.48 | 81.55 | 82.46 | 1,494,554 | +1.79(+2.22%) |
Nov 16, 2012 | 80.04 | 80.92 | 79.32 | 80.67 | 1,616,335 | +0.54(+0.67%) |
Nov 15, 2012 | 80.47 | 80.79 | 79.44 | 80.13 | 909,321 | -0.49(-0.61%) |
Nov 14, 2012 | 82.25 | 82.53 | 80.37 | 80.62 | 1,935,187 | -1.49(-1.81%) |
Nov 13, 2012 | 81.98 | 82.83 | 81.85 | 82.11 | 594,065 | -0.33(-0.40%) |
Nov 12, 2012 | 82.72 | 82.92 | 82.24 | 82.44 | 562,387 | -0.10(-0.12%) |
Nov 09, 2012 | 82.01 | 83.12 | 81.86 | 82.54 | 1,092,689 | +0.22(+0.27%) |
Nov 08, 2012 | 83.31 | 83.59 | 82.30 | 82.32 | 841,550 | -1.26(-1.51%) |
Nov 07, 2012 | 84.41 | 84.41 | 82.96 | 83.58 | 907,238 | -1.79(-2.10%) |
Nov 06, 2012 | 85.03 | 85.56 | 84.99 | 85.37 | 1,247,051 | +0.58(+0.68%) |
Nov 05, 2012 | 84.13 | 84.90 | 83.83 | 84.80 | 485,909 | +0.69(+0.81%) |
Nov 02, 2012 | 86.05 | 86.12 | 84.09 | 84.11 | 1,236,025 | -1.54(-1.80%) |
Nov 01, 2012 | 84.81 | 85.81 | 84.54 | 85.66 | 2,326,036 | +1.12(+1.33%) |
Oct 31, 2012 | 84.02 | 84.72 | 83.94 | 84.53 | 693,264 | +0.43(+0.51%) |
Oct 26, 2012 | 84.51 | 84.10 | 84.10 | 84.10 | 1,342,957 | -0.44(-0.52%) |
Oct 25, 2012 | 84.93 | 85.18 | 83.97 | 84.54 | 1,028,172 | +0.29(+0.35%) |
Oct 24, 2012 | 84.92 | 85.00 | 83.96 | 84.25 | 535,406 | -0.36(-0.42%) |
Oct 23, 2012 | 84.20 | 84.75 | 83.51 | 84.61 | 886,684 | -0.46(-0.54%) |
Oct 19, 2012 | 86.38 | 86.44 | 84.70 | 85.07 | 1,043,420 | -2.02(-2.32%) |
Oct 18, 2012 | 87.50 | 87.65 | 86.91 | 87.08 | 640,372 | -0.58(-0.67%) |
Oct 17, 2012 | 87.27 | 87.91 | 87.13 | 87.67 | 693,725 | +0.47(+0.53%) |
Oct 16, 2012 | 86.74 | 87.23 | 86.63 | 87.20 | 944,925 | +0.85(+0.98%) |
Oct 15, 2012 | 86.00 | 86.35 | 85.44 | 86.35 | 1,102,796 | +0.74(+0.86%) |
Oct 12, 2012 | 86.17 | 86.55 | 85.44 | 85.61 | 674,879 | -0.56(-0.65%) |
Oct 11, 2012 | 86.63 | 86.95 | 85.99 | 86.17 | 1,347,589 | +0.25(+0.29%) |
Oct 10, 2012 | 86.17 | 86.31 | 85.63 | 85.92 | 1,105,785 | -0.16(-0.18%) |
Oct 09, 2012 | 87.32 | 87.36 | 85.93 | 86.08 | 1,113,766 | -1.19(-1.36%) |
Oct 08, 2012 | 87.27 | 87.60 | 87.13 | 87.27 | 483,165 | -0.51(-0.58%) |
Oct 05, 2012 | 88.43 | 89.06 | 87.54 | 87.78 | 713,387 | -0.24(-0.27%) |
Oct 04, 2012 | 87.83 | 88.01 | 86.97 | 88.01 | 1,512,150 | +0.51(+0.58%) |
Oct 03, 2012 | 87.78 | 88.00 | 86.89 | 87.50 | 1,394,458 | -0.14(-0.16%) |
Oct 02, 2012 | 87.97 | 88.09 | 87.19 | 87.64 | 2,002,685 | +0.05(+0.06%) |
Oct 01, 2012 | 87.90 | 88.50 | 87.15 | 87.58 | 1,578,772 | +0.24(+0.27%) |
Sep 28, 2012 | 87.62 | 87.89 | 87.06 | 87.35 | 1,241,064 | -0.52(-0.59%) |
Sep 27, 2012 | 87.02 | 88.10 | 86.67 | 87.87 | 1,246,645 | +1.14(+1.32%) |
Sep 26, 2012 | 87.51 | 87.62 | 86.36 | 86.73 | 2,494,472 | -0.65(-0.74%) |
Sep 25, 2012 | 89.14 | 89.23 | 87.26 | 87.37 | 1,293,571 | -1.19(-1.34%) |
Sep 24, 2012 | 88.79 | 89.17 | 88.30 | 88.56 | 1,003,118 | -0.62(-0.69%) |
Sep 21, 2012 | 89.66 | 89.74 | 89.10 | 89.18 | 785,078 | +0.39(+0.44%) |
Sep 20, 2012 | 88.73 | 89.04 | 88.22 | 88.79 | 856,417 | -0.41(-0.46%) |
Sep 19, 2012 | 89.53 | 89.71 | 89.01 | 89.20 | 862,441 | -0.16(-0.17%) |
Sep 18, 2012 | 89.37 | 89.58 | 88.95 | 89.35 | 986,965 | -0.26(-0.28%) |
Sep 17, 2012 | 89.48 | 89.74 | 89.17 | 89.61 | 880,785 | -0.27(-0.30%) |
Sep 14, 2012 | 89.47 | 90.53 | 89.35 | 89.88 | 1,242,355 | +0.73(+0.82%) |
Sep 13, 2012 | 88.32 | 89.75 | 87.83 | 89.15 | 1,487,416 | +0.98(+1.11%) |
Sep 12, 2012 | 88.17 | 88.34 | 87.64 | 88.18 | 642,499 | +0.39(+0.45%) |
Sep 11, 2012 | 87.80 | 88.33 | 87.66 | 87.79 | 728,022 | +0.04(+0.04%) |
Sep 10, 2012 | 88.11 | 88.31 | 87.63 | 87.75 | 1,577,042 | -0.37(-0.42%) |
Sep 07, 2012 | 87.97 | 88.32 | 87.77 | 88.12 | 981,791 | +0.47(+0.54%) |
Sep 06, 2012 | 86.51 | 88.02 | 86.46 | 87.65 | 1,200,315 | +1.59(+1.85%) |
Sep 05, 2012 | 86.18 | 86.46 | 85.71 | 86.06 | 798,490 | -0.05(-0.05%) |
Sep 04, 2012 | 84.93 | 86.39 | 84.34 | 86.10 | 1,301,612 | +1.36(+1.60%) |
Aug 31, 2012 | 85.17 | 85.21 | 83.96 | 84.74 | 1,221,991 | +0.26(+0.30%) |
Aug 30, 2012 | 84.83 | 84.92 | 84.29 | 84.49 | 946,977 | -0.82(-0.96%) |
Aug 29, 2012 | 85.16 | 85.67 | 84.83 | 85.31 | 996,054 | +0.73(+0.86%) |
Aug 27, 2012 | 84.90 | 85.05 | 84.23 | 84.58 | 604,852 | +0.19(+0.23%) |
Aug 24, 2012 | 83.95 | 84.75 | 83.78 | 84.39 | 1,287,108 | +0.25(+0.29%) |
Aug 23, 2012 | 84.51 | 84.51 | 83.72 | 84.14 | 1,329,217 | -0.36(-0.43%) |
Aug 22, 2012 | 84.54 | 84.82 | 84.20 | 84.51 | 1,301,037 | -0.25(-0.29%) |
Aug 21, 2012 | 85.29 | 86.02 | 84.46 | 84.75 | 1,276,674 | -0.14(-0.16%) |
Aug 20, 2012 | 85.21 | 85.28 | 84.48 | 84.89 | 1,957,005 | -0.48(-0.57%) |
Aug 17, 2012 | 84.77 | 85.52 | 84.57 | 85.37 | 822,230 | +0.69(+0.82%) |
Aug 16, 2012 | 83.70 | 84.91 | 83.37 | 84.68 | 998,035 | +0.87(+1.03%) |
Aug 15, 2012 | 82.89 | 83.81 | 82.83 | 83.81 | 526,002 | +0.70(+0.84%) |
Aug 14, 2012 | 83.84 | 83.92 | 82.72 | 83.11 | 2,051,643 | -0.20(-0.24%) |
Aug 13, 2012 | 83.37 | 83.53 | 82.33 | 83.31 | 1,228,129 | -0.17(-0.21%) |
Aug 10, 2012 | 83.32 | 83.59 | 82.97 | 83.49 | 691,704 | -0.23(-0.27%) |
Aug 09, 2012 | 83.30 | 83.91 | 83.20 | 83.71 | 791,025 | +0.39(+0.47%) |
Aug 08, 2012 | 83.25 | 83.74 | 83.19 | 83.32 | 1,587,217 | -0.33(-0.39%) |
Aug 07, 2012 | 83.38 | 84.27 | 83.26 | 83.65 | 1,122,622 | +0.94(+1.13%) |
Aug 06, 2012 | 82.13 | 83.13 | 82.09 | 82.71 | 1,115,365 | +0.66(+0.80%) |
Aug 03, 2012 | 81.60 | 82.48 | 81.15 | 82.06 | 1,270,412 | +1.89(+2.35%) |
Aug 02, 2012 | 79.78 | 80.60 | 79.46 | 80.17 | 1,033,020 | -0.18(-0.23%) |
Aug 01, 2012 | 82.29 | 82.36 | 80.31 | 80.35 | 2,225,025 | -1.47(-1.79%) |
Jul 31, 2012 | 82.26 | 83.10 | 81.82 | 81.82 | 1,597,755 | -0.75(-0.91%) |
Jul 30, 2012 | 83.24 | 83.62 | 82.25 | 82.57 | 755,565 | -0.64(-0.77%) |
Jul 27, 2012 | 81.49 | 83.48 | 81.07 | 83.20 | 996,885 | +2.11(+2.60%) |
Jul 26, 2012 | 81.72 | 81.74 | 80.55 | 81.10 | 785,545 | +0.74(+0.92%) |
Jul 25, 2012 | 80.56 | 80.98 | 79.99 | 80.36 | 865,704 | +0.24(+0.30%) |
Jul 24, 2012 | 81.51 | 81.56 | 79.67 | 80.12 | 1,382,926 | -1.08(-1.34%) |
Jul 23, 2012 | 81.06 | 81.58 | 80.52 | 81.21 | 835,470 | -1.42(-1.72%) |
Jul 20, 2012 | 83.19 | 83.19 | 82.41 | 82.63 | 762,060 | -1.28(-1.52%) |
Jul 19, 2012 | 84.38 | 84.55 | 83.70 | 83.91 | 968,590 | -0.03(-0.03%) |
Jul 18, 2012 | 83.25 | 84.52 | 83.19 | 83.93 | 1,071,253 | +0.65(+0.78%) |
Jul 17, 2012 | 83.55 | 83.83 | 82.16 | 83.29 | 2,261,387 | +0.17(+0.21%) |
Jul 16, 2012 | 83.18 | 83.50 | 82.67 | 83.11 | 990,143 | -0.23(-0.27%) |
Jul 13, 2012 | 82.66 | 83.68 | 82.61 | 83.34 | 981,154 | +1.05(+1.27%) |
Jul 12, 2012 | 81.98 | 82.62 | 80.84 | 82.29 | 879,803 | -0.18(-0.22%) |
Jul 11, 2012 | 83.03 | 83.23 | 81.94 | 82.47 | 1,465,963 | -0.53(-0.64%) |
Jul 10, 2012 | 84.58 | 84.84 | 82.71 | 83.00 | 1,175,320 | -1.12(-1.33%) |
Jul 09, 2012 | 84.16 | 84.34 | 83.64 | 84.12 | 1,362,814 | -0.18(-0.22%) |
Jul 06, 2012 | 84.68 | 84.78 | 83.83 | 84.31 | 936,404 | -1.20(-1.41%) |
Jul 05, 2012 | 85.58 | 85.91 | 84.97 | 85.51 | 2,203,637 | -0.04(-0.04%) |
Jul 03, 2012 | 84.43 | 85.55 | 84.33 | 85.55 | 1,258,221 | +1.18(+1.39%) |