Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 84.03 | 84.51 | 83.55 | 83.68 | 53,484,016 | -0.48(-0.57%) |
Jun 27, 2013 | 83.38 | 84.32 | 83.34 | 84.17 | 46,767,328 | +1.29(+1.55%) |
Jun 26, 2013 | 83.27 | 83.36 | 82.52 | 82.88 | 39,122,744 | +0.39(+0.47%) |
Jun 25, 2013 | 82.47 | 82.68 | 81.85 | 82.49 | 37,577,084 | +0.79(+0.96%) |
Jun 24, 2013 | 81.88 | 82.40 | 80.95 | 81.71 | 68,105,976 | -1.09(-1.32%) |
Jun 21, 2013 | 82.51 | 82.98 | 81.64 | 82.80 | 76,638,008 | +0.25(+0.30%) |
Jun 20, 2013 | 83.43 | 84.72 | 82.21 | 82.55 | 88,397,784 | -2.24(-2.65%) |
Jun 19, 2013 | 85.85 | 86.01 | 84.68 | 84.80 | 50,036,928 | -1.05(-1.23%) |
Jun 18, 2013 | 84.99 | 86.10 | 84.83 | 85.85 | 46,966,548 | +1.00(+1.18%) |
Jun 17, 2013 | 85.06 | 85.28 | 84.34 | 84.85 | 38,607,212 | +0.55(+0.65%) |
Jun 14, 2013 | 84.79 | 85.10 | 84.05 | 84.30 | 43,868,316 | -0.66(-0.78%) |
Jun 13, 2013 | 83.45 | 85.15 | 83.14 | 84.96 | 55,369,016 | +1.48(+1.77%) |
Jun 12, 2013 | 84.83 | 84.96 | 83.36 | 83.48 | 67,748,864 | -0.84(-0.99%) |
Jun 11, 2013 | 84.27 | 84.95 | 83.56 | 84.31 | 50,376,908 | -0.92(-1.08%) |
Jun 10, 2013 | 85.10 | 85.24 | 84.38 | 85.24 | 37,250,316 | +0.52(+0.61%) |
Jun 07, 2013 | 84.46 | 84.93 | 83.92 | 84.72 | 51,879,912 | +0.65(+0.77%) |
Jun 06, 2013 | 83.13 | 84.07 | 82.59 | 84.07 | 53,708,544 | +0.88(+1.06%) |
Jun 05, 2013 | 84.17 | 84.30 | 82.95 | 83.19 | 68,350,856 | -1.08(-1.28%) |
Jun 04, 2013 | 85.13 | 85.58 | 83.61 | 84.27 | 79,060,376 | -0.91(-1.06%) |
Jun 03, 2013 | 84.67 | 85.27 | 83.71 | 85.18 | 100,929,568 | +0.80(+0.95%) |
May 31, 2013 | 84.87 | 85.43 | 84.35 | 84.37 | 45,158,984 | -0.94(-1.10%) |
May 30, 2013 | 84.98 | 85.52 | 84.81 | 85.31 | 35,492,876 | +0.57(+0.67%) |
May 29, 2013 | 85.02 | 85.57 | 84.00 | 84.74 | 46,934,800 | -0.79(-0.93%) |
May 28, 2013 | 85.58 | 86.35 | 84.96 | 85.54 | 53,460,012 | +1.10(+1.30%) |
May 24, 2013 | 83.94 | 84.50 | 83.43 | 84.44 | 38,641,100 | -0.02(-0.02%) |
May 23, 2013 | 83.38 | 84.49 | 83.26 | 84.46 | 51,609,572 | +0.10(+0.12%) |
May 22, 2013 | 85.76 | 86.60 | 83.78 | 84.36 | 79,552,160 | -1.25(-1.46%) |
May 21, 2013 | 85.58 | 85.88 | 85.31 | 85.61 | 27,351,590 | +0.02(+0.02%) |
May 20, 2013 | 85.20 | 85.93 | 85.19 | 85.59 | 29,009,338 | +0.14(+0.16%) |
May 17, 2013 | 84.89 | 85.47 | 84.51 | 85.45 | 41,356,948 | +0.95(+1.12%) |
May 16, 2013 | 84.57 | 85.03 | 84.29 | 84.50 | 48,726,012 | -0.22(-0.25%) |
May 15, 2013 | 84.37 | 85.12 | 84.28 | 84.72 | 39,409,368 | +1.24(+1.49%) |
May 13, 2013 | 83.46 | 83.79 | 83.19 | 83.48 | 26,106,214 | -0.06(-0.07%) |
May 10, 2013 | 83.00 | 83.63 | 82.88 | 83.54 | 45,540,864 | +0.63(+0.76%) |
May 09, 2013 | 83.08 | 83.26 | 82.61 | 82.91 | 37,470,196 | -0.28(-0.34%) |
May 08, 2013 | 82.76 | 83.23 | 82.54 | 83.19 | 43,663,484 | +0.24(+0.29%) |
May 07, 2013 | 82.40 | 82.97 | 82.07 | 82.95 | 34,681,976 | +0.67(+0.82%) |
May 06, 2013 | 81.81 | 82.39 | 81.73 | 82.28 | 31,173,322 | +0.53(+0.64%) |
May 03, 2013 | 81.55 | 82.26 | 80.47 | 81.75 | 60,254,224 | +1.28(+1.59%) |
May 02, 2013 | 79.66 | 80.64 | 79.52 | 80.47 | 45,008,028 | +1.26(+1.59%) |
May 01, 2013 | 80.93 | 81.01 | 79.16 | 79.21 | 139,301,552 | -1.97(-2.42%) |
Apr 30, 2013 | 80.73 | 81.22 | 80.38 | 81.18 | 35,338,980 | +0.46(+0.57%) |
Apr 29, 2013 | 80.50 | 80.91 | 80.29 | 80.72 | 24,098,030 | +0.58(+0.72%) |
Apr 26, 2013 | 80.31 | 80.58 | 80.05 | 80.15 | 37,563,100 | -0.43(-0.54%) |
Apr 25, 2013 | 80.26 | 81.01 | 80.14 | 80.58 | 42,358,324 | +0.53(+0.66%) |
Apr 24, 2013 | 79.62 | 80.11 | 79.31 | 80.05 | 47,542,260 | +0.41(+0.52%) |
Apr 23, 2013 | 79.02 | 79.66 | 78.38 | 79.64 | 64,083,684 | +1.24(+1.58%) |
Apr 22, 2013 | 78.25 | 78.57 | 76.95 | 78.40 | 57,017,868 | +0.22(+0.29%) |
Apr 19, 2013 | 77.28 | 78.24 | 76.96 | 78.17 | 52,082,104 | +0.89(+1.15%) |
Apr 18, 2013 | 77.77 | 77.96 | 76.89 | 77.28 | 67,788,136 | -0.43(-0.55%) |
Apr 17, 2013 | 78.44 | 78.52 | 76.98 | 77.71 | 90,076,208 | -1.38(-1.74%) |
Apr 16, 2013 | 78.34 | 79.20 | 78.07 | 79.09 | 67,300,352 | +1.35(+1.73%) |
Apr 15, 2013 | 80.28 | 80.36 | 77.46 | 77.74 | 116,120,080 | -3.05(-3.77%) |
Apr 12, 2013 | 80.84 | 81.04 | 80.16 | 80.78 | 48,605,416 | -0.33(-0.40%) |
Apr 11, 2013 | 80.95 | 81.59 | 80.88 | 81.11 | 37,796,548 | +0.11(+0.14%) |
Apr 10, 2013 | 79.81 | 81.18 | 79.76 | 81.00 | 58,095,020 | +1.44(+1.81%) |
Apr 09, 2013 | 79.92 | 80.09 | 79.40 | 79.56 | 42,688,852 | -0.23(-0.29%) |
Apr 08, 2013 | 79.08 | 79.82 | 78.79 | 79.79 | 33,483,082 | +0.66(+0.83%) |
Apr 05, 2013 | 78.09 | 79.15 | 78.01 | 79.14 | 53,806,416 | -0.16(-0.20%) |
Apr 04, 2013 | 78.73 | 79.32 | 78.47 | 79.29 | 43,706,412 | +0.67(+0.86%) |
Apr 03, 2013 | 80.18 | 80.22 | 78.44 | 78.62 | 75,854,928 | -1.25(-1.57%) |
Apr 02, 2013 | 80.91 | 81.03 | 79.80 | 79.87 | 55,525,920 | -0.50(-0.62%) |
Apr 01, 2013 | 81.33 | 81.50 | 79.98 | 80.37 | 69,152,776 | -1.10(-1.34%) |
Mar 28, 2013 | 81.33 | 81.66 | 81.22 | 81.47 | 28,007,832 | +0.10(+0.12%) |
Mar 27, 2013 | 80.79 | 81.42 | 80.44 | 81.37 | 32,990,272 | +0.06(+0.07%) |
Mar 26, 2013 | 81.39 | 81.52 | 80.88 | 81.31 | 30,540,724 | +0.26(+0.32%) |
Mar 25, 2013 | 81.20 | 81.72 | 80.47 | 81.05 | 42,516,452 | +0.05(+0.06%) |
Mar 22, 2013 | 81.08 | 81.19 | 80.82 | 81.01 | 38,858,520 | +0.25(+0.31%) |
Mar 21, 2013 | 80.90 | 81.27 | 80.47 | 80.76 | 43,150,836 | -0.71(-0.88%) |
Mar 20, 2013 | 81.18 | 81.50 | 81.09 | 81.47 | 32,498,676 | +0.75(+0.93%) |
Mar 19, 2013 | 81.22 | 81.48 | 80.02 | 80.72 | 59,852,380 | -0.34(-0.42%) |
Mar 18, 2013 | 80.64 | 81.39 | 80.58 | 81.07 | 42,658,132 | -0.45(-0.55%) |
Mar 15, 2013 | 81.43 | 81.69 | 81.20 | 81.51 | 41,103,948 | -0.04(-0.05%) |
Mar 14, 2013 | 80.89 | 81.56 | 80.76 | 81.56 | 28,765,926 | +0.81(+1.00%) |
Mar 13, 2013 | 80.47 | 80.89 | 80.22 | 80.75 | 33,316,568 | +0.30(+0.37%) |
Mar 12, 2013 | 80.42 | 80.65 | 80.16 | 80.45 | 24,978,544 | -0.16(-0.20%) |
Mar 11, 2013 | 80.37 | 80.65 | 80.29 | 80.61 | 31,054,462 | -0.03(-0.03%) |
Mar 08, 2013 | 80.52 | 80.65 | 79.94 | 80.64 | 44,247,560 | +0.74(+0.93%) |
Mar 07, 2013 | 79.56 | 79.96 | 79.42 | 79.90 | 32,439,234 | +0.38(+0.48%) |
Mar 06, 2013 | 79.55 | 79.66 | 79.25 | 79.52 | 33,108,238 | +0.21(+0.26%) |
Mar 05, 2013 | 78.81 | 79.45 | 78.80 | 79.31 | 41,394,632 | +0.91(+1.16%) |
Mar 04, 2013 | 78.00 | 78.43 | 77.60 | 78.40 | 32,055,108 | +0.21(+0.26%) |
Mar 01, 2013 | 77.32 | 78.34 | 76.75 | 78.19 | 57,281,080 | +0.35(+0.45%) |
Feb 28, 2013 | 77.86 | 78.33 | 77.70 | 77.84 | 36,274,308 | +0.15(+0.19%) |
Feb 27, 2013 | 76.88 | 78.16 | 76.83 | 77.69 | 47,876,412 | +0.81(+1.05%) |
Feb 26, 2013 | 76.92 | 77.24 | 76.39 | 76.88 | 55,213,240 | +0.30(+0.39%) |
Feb 25, 2013 | 78.72 | 78.74 | 76.54 | 76.58 | 62,162,208 | -1.73(-2.21%) |
Feb 22, 2013 | 77.78 | 78.31 | 77.75 | 78.31 | 28,787,134 | +0.93(+1.20%) |
Feb 21, 2013 | 78.09 | 78.13 | 76.88 | 77.38 | 52,346,320 | -0.76(-0.97%) |
Feb 20, 2013 | 79.69 | 79.73 | 78.06 | 78.14 | 48,518,968 | -1.48(-1.86%) |
Feb 19, 2013 | 79.04 | 79.63 | 79.04 | 79.62 | 24,598,804 | +0.70(+0.88%) |
Feb 15, 2013 | 78.86 | 79.17 | 78.69 | 78.92 | 34,103,408 | +0.03(+0.03%) |
Feb 14, 2013 | 78.44 | 79.04 | 78.42 | 78.90 | 25,977,612 | +0.20(+0.25%) |
Feb 13, 2013 | 78.45 | 78.76 | 78.27 | 78.70 | 26,228,762 | +0.33(+0.42%) |
Feb 12, 2013 | 78.06 | 78.49 | 78.01 | 78.37 | 22,993,172 | +0.34(+0.44%) |
Feb 11, 2013 | 78.04 | 78.07 | 77.65 | 78.03 | 18,275,026 | -0.09(-0.11%) |
Feb 08, 2013 | 77.67 | 78.17 | 77.63 | 78.12 | 29,280,014 | +0.55(+0.71%) |
Feb 07, 2013 | 77.76 | 77.90 | 77.04 | 77.56 | 35,110,668 | -0.26(-0.33%) |
Feb 06, 2013 | 77.13 | 77.87 | 77.06 | 77.82 | 28,239,766 | +1.02(+1.32%) |
Feb 04, 2013 | 77.27 | 77.58 | 76.70 | 76.81 | 31,391,762 | -0.94(-1.21%) |
Feb 01, 2013 | 77.39 | 78.03 | 77.30 | 77.75 | 39,436,880 | +0.68(+0.88%) |
Jan 31, 2013 | 76.45 | 77.15 | 76.36 | 77.07 | 42,900,148 | +0.52(+0.69%) |
Jan 30, 2013 | 77.40 | 77.44 | 76.30 | 76.54 | 45,665,076 | -0.93(-1.20%) |
Jan 29, 2013 | 77.39 | 77.56 | 77.13 | 77.47 | 43,068,840 | +0.04(+0.06%) |
Jan 28, 2013 | 77.44 | 77.62 | 76.89 | 77.43 | 49,541,740 | +0.05(+0.07%) |
Jan 25, 2013 | 77.19 | 77.38 | 76.82 | 77.38 | 40,242,708 | +0.56(+0.73%) |
Jan 24, 2013 | 76.70 | 77.30 | 76.51 | 76.82 | 46,279,932 | +0.25(+0.33%) |
Jan 23, 2013 | 76.77 | 76.81 | 76.49 | 76.57 | 38,121,524 | -0.18(-0.24%) |
Jan 22, 2013 | 76.26 | 76.79 | 76.03 | 76.75 | 36,716,476 | +0.55(+0.72%) |
Jan 18, 2013 | 76.00 | 76.24 | 75.80 | 76.20 | 27,033,822 | +0.22(+0.28%) |
Jan 17, 2013 | 75.63 | 76.14 | 75.56 | 75.98 | 39,776,120 | +0.70(+0.93%) |
Jan 16, 2013 | 75.34 | 75.49 | 75.10 | 75.28 | 24,272,240 | -0.22(-0.30%) |
Jan 15, 2013 | 74.70 | 75.61 | 74.67 | 75.51 | 40,339,600 | +0.33(+0.43%) |
Jan 14, 2013 | 74.98 | 75.29 | 74.89 | 75.18 | 28,306,340 | +0.04(+0.06%) |
Jan 11, 2013 | 75.19 | 75.31 | 74.85 | 75.14 | 31,759,200 | -0.11(-0.15%) |
Jan 10, 2013 | 75.37 | 75.44 | 74.80 | 75.25 | 46,208,340 | +0.17(+0.23%) |
Jan 09, 2013 | 74.86 | 75.15 | 74.81 | 75.08 | 31,878,982 | +0.36(+0.49%) |
Jan 08, 2013 | 74.74 | 74.85 | 74.32 | 74.72 | 27,618,220 | -0.05(-0.07%) |
Jan 07, 2013 | 74.67 | 74.91 | 74.52 | 74.77 | 27,540,348 | -0.28(-0.38%) |
Jan 04, 2013 | 74.85 | 75.22 | 74.55 | 75.05 | 34,701,252 | +0.55(+0.74%) |
Jan 03, 2013 | 74.72 | 75.09 | 74.30 | 74.50 | 53,309,212 | -0.17(-0.23%) |
Jan 02, 2013 | 74.32 | 74.77 | 72.54 | 74.67 | 135,292,064 | +2.14(+2.94%) |
Dec 31, 2012 | 71.11 | 72.63 | 70.85 | 72.54 | 77,568,984 | +1.54(+2.17%) |
Dec 28, 2012 | 71.14 | 71.72 | 70.99 | 71.00 | 39,825,900 | -0.51(-0.71%) |
Dec 27, 2012 | 71.63 | 71.78 | 70.59 | 71.51 | 41,340,756 | -0.05(-0.07%) |
Dec 26, 2012 | 72.24 | 72.27 | 71.47 | 71.56 | 28,677,430 | -0.52(-0.72%) |
Dec 24, 2012 | 72.17 | 72.24 | 71.84 | 72.08 | 11,746,069 | -0.35(-0.49%) |
Dec 21, 2012 | 71.64 | 72.43 | 71.47 | 72.43 | 63,843,700 | -0.30(-0.41%) |
Dec 20, 2012 | 72.39 | 72.79 | 72.14 | 72.73 | 58,446,760 | +0.36(+0.50%) |
Dec 19, 2012 | 72.33 | 72.71 | 72.06 | 72.37 | 55,220,876 | +0.16(+0.22%) |
Dec 18, 2012 | 71.40 | 72.30 | 71.21 | 72.21 | 61,847,316 | +0.97(+1.37%) |
Dec 17, 2012 | 70.52 | 71.24 | 70.38 | 71.24 | 42,013,316 | +0.99(+1.41%) |
Dec 14, 2012 | 70.13 | 70.63 | 70.04 | 70.25 | 33,430,110 | -0.04(-0.06%) |
Dec 13, 2012 | 70.77 | 70.97 | 70.03 | 70.29 | 39,181,532 | -0.45(-0.64%) |
Dec 12, 2012 | 71.36 | 71.47 | 70.60 | 70.74 | 47,565,888 | -0.40(-0.56%) |
Dec 11, 2012 | 70.89 | 71.27 | 70.72 | 71.14 | 47,205,096 | +0.74(+1.05%) |
Dec 10, 2012 | 70.25 | 70.50 | 70.12 | 70.40 | 34,203,308 | +0.31(+0.44%) |
Dec 07, 2012 | 70.37 | 70.41 | 69.79 | 70.09 | 28,284,166 | +0.10(+0.15%) |
Dec 06, 2012 | 69.92 | 70.20 | 69.61 | 69.99 | 37,298,536 | +0.06(+0.08%) |
Dec 05, 2012 | 70.35 | 70.37 | 69.43 | 69.93 | 47,335,508 | -0.08(-0.12%) |
Dec 04, 2012 | 69.99 | 70.21 | 69.48 | 70.01 | 43,643,932 | +0.01(+0.01%) |
Nov 30, 2012 | 70.28 | 70.29 | 69.71 | 70.01 | 41,883,352 | -0.14(-0.19%) |
Nov 29, 2012 | 69.90 | 70.29 | 69.61 | 70.14 | 62,190,816 | +0.79(+1.14%) |
Nov 28, 2012 | 68.50 | 69.35 | 67.92 | 69.35 | 60,166,444 | +0.58(+0.84%) |
Nov 27, 2012 | 68.81 | 69.28 | 68.72 | 68.77 | 46,829,992 | -0.09(-0.12%) |
Nov 26, 2012 | 68.53 | 68.91 | 68.29 | 68.86 | 36,545,076 | +0.22(+0.32%) |
Nov 23, 2012 | 68.15 | 68.71 | 68.11 | 68.63 | 23,558,362 | +0.67(+0.99%) |
Nov 21, 2012 | 67.73 | 68.00 | 67.49 | 67.96 | 22,578,474 | +0.36(+0.53%) |
Nov 20, 2012 | 67.36 | 67.68 | 67.07 | 67.60 | 43,296,836 | +0.12(+0.18%) |
Nov 19, 2012 | 66.80 | 67.53 | 66.72 | 67.48 | 53,487,880 | +1.40(+2.12%) |
Nov 16, 2012 | 65.49 | 66.25 | 64.93 | 66.08 | 73,571,744 | +0.55(+0.83%) |
Nov 15, 2012 | 65.75 | 66.09 | 65.07 | 65.54 | 65,617,768 | -0.34(-0.52%) |
Nov 14, 2012 | 67.28 | 67.47 | 65.73 | 65.88 | 64,078,040 | -1.25(-1.86%) |
Nov 13, 2012 | 67.20 | 67.86 | 67.02 | 67.12 | 40,323,396 | -0.38(-0.57%) |
Nov 12, 2012 | 67.86 | 67.94 | 67.41 | 67.51 | 23,600,306 | -0.20(-0.29%) |
Nov 09, 2012 | 67.27 | 68.21 | 67.12 | 67.70 | 38,726,188 | +0.15(+0.21%) |
Nov 08, 2012 | 68.37 | 68.66 | 67.51 | 67.56 | 49,999,716 | -0.96(-1.41%) |
Nov 07, 2012 | 69.40 | 69.40 | 68.16 | 68.52 | 76,321,256 | -1.71(-2.43%) |
Nov 06, 2012 | 69.97 | 70.43 | 69.91 | 70.23 | 32,057,728 | +0.52(+0.75%) |
Nov 05, 2012 | 69.24 | 69.80 | 69.02 | 69.71 | 31,486,910 | +0.46(+0.66%) |
Nov 02, 2012 | 70.70 | 70.75 | 69.23 | 69.25 | 46,104,720 | -1.11(-1.57%) |
Nov 01, 2012 | 69.79 | 70.54 | 69.53 | 70.36 | 90,388,240 | +0.73(+1.05%) |
Oct 31, 2012 | 69.22 | 69.64 | 68.98 | 69.62 | 29,138,990 | +0.42(+0.60%) |
Oct 26, 2012 | 69.46 | 69.21 | 69.21 | 69.21 | 48,542,740 | -0.33(-0.48%) |
Oct 25, 2012 | 69.84 | 70.06 | 68.98 | 69.54 | 32,586,748 | +0.28(+0.41%) |
Oct 24, 2012 | 69.68 | 69.81 | 69.01 | 69.26 | 28,692,372 | -0.19(-0.27%) |
Oct 23, 2012 | 69.21 | 69.54 | 68.60 | 69.44 | 47,762,768 | -0.37(-0.52%) |
Oct 19, 2012 | 70.66 | 70.69 | 69.49 | 69.81 | 62,805,924 | -1.44(-2.02%) |
Oct 18, 2012 | 71.59 | 71.77 | 71.18 | 71.25 | 36,851,740 | -0.39(-0.55%) |
Oct 17, 2012 | 71.15 | 71.77 | 71.01 | 71.64 | 41,582,652 | +0.64(+0.90%) |
Oct 16, 2012 | 70.86 | 71.10 | 70.69 | 71.01 | 34,276,344 | +0.52(+0.74%) |
Oct 15, 2012 | 70.23 | 70.48 | 69.73 | 70.48 | 40,348,316 | +0.46(+0.66%) |
Oct 12, 2012 | 70.57 | 70.81 | 69.86 | 70.02 | 37,339,040 | -0.57(-0.81%) |
Oct 11, 2012 | 70.88 | 71.17 | 70.45 | 70.60 | 45,700,280 | +0.26(+0.36%) |
Oct 10, 2012 | 70.51 | 70.65 | 70.09 | 70.34 | 38,064,216 | -0.11(-0.16%) |
Oct 09, 2012 | 71.32 | 71.39 | 70.31 | 70.45 | 52,994,656 | -0.84(-1.17%) |
Oct 08, 2012 | 71.32 | 71.56 | 71.12 | 71.29 | 24,694,388 | -0.45(-0.63%) |
Oct 05, 2012 | 72.14 | 72.71 | 71.51 | 71.74 | 48,048,624 | -0.09(-0.12%) |
Oct 04, 2012 | 71.61 | 71.87 | 70.96 | 71.82 | 50,798,912 | +0.49(+0.68%) |
Oct 03, 2012 | 71.59 | 71.83 | 70.94 | 71.34 | 45,219,608 | -0.20(-0.29%) |
Oct 02, 2012 | 71.77 | 71.85 | 71.11 | 71.54 | 30,240,434 | +0.14(+0.19%) |
Oct 01, 2012 | 71.61 | 72.11 | 71.06 | 71.41 | 51,242,652 | +0.24(+0.34%) |
Sep 28, 2012 | 71.46 | 71.64 | 71.01 | 71.17 | 51,524,472 | -0.51(-0.71%) |
Sep 27, 2012 | 71.21 | 71.94 | 70.85 | 71.68 | 38,987,260 | +0.77(+1.08%) |
Sep 26, 2012 | 71.52 | 71.59 | 70.66 | 70.91 | 49,438,028 | -0.45(-0.63%) |
Sep 25, 2012 | 72.86 | 72.93 | 71.29 | 71.36 | 87,617,464 | -1.04(-1.44%) |
Sep 24, 2012 | 72.40 | 72.86 | 72.16 | 72.40 | 64,056,812 | -0.24(-0.33%) |
Sep 21, 2012 | 73.10 | 73.13 | 72.62 | 72.64 | 45,702,820 | +0.26(+0.36%) |
Sep 20, 2012 | 72.34 | 72.56 | 71.89 | 72.38 | 41,124,644 | -0.32(-0.44%) |
Sep 19, 2012 | 73.02 | 73.09 | 72.56 | 72.70 | 34,535,992 | -0.13(-0.17%) |
Sep 18, 2012 | 72.85 | 72.98 | 72.52 | 72.83 | 38,831,044 | -0.24(-0.33%) |
Sep 17, 2012 | 73.05 | 73.25 | 72.70 | 73.07 | 35,525,860 | -0.34(-0.46%) |
Sep 14, 2012 | 72.95 | 73.88 | 72.92 | 73.41 | 54,196,348 | +0.68(+0.93%) |
Sep 13, 2012 | 71.91 | 73.19 | 71.53 | 72.73 | 81,729,112 | +0.94(+1.31%) |
Sep 12, 2012 | 71.78 | 71.92 | 71.28 | 71.78 | 35,018,172 | +0.37(+0.51%) |
Sep 11, 2012 | 71.27 | 71.84 | 71.22 | 71.42 | 39,001,812 | +0.15(+0.21%) |
Sep 10, 2012 | 71.52 | 71.75 | 71.19 | 71.27 | 36,100,508 | -0.32(-0.45%) |
Sep 07, 2012 | 71.25 | 71.71 | 71.11 | 71.59 | 37,679,648 | +0.53(+0.74%) |
Sep 06, 2012 | 70.16 | 71.32 | 70.11 | 71.06 | 54,532,772 | +1.28(+1.84%) |
Sep 05, 2012 | 69.84 | 70.10 | 69.54 | 69.78 | 41,376,312 | +0.02(+0.02%) |
Sep 04, 2012 | 68.97 | 70.01 | 68.44 | 69.76 | 81,873,952 | +0.84(+1.22%) |
Aug 31, 2012 | 69.23 | 69.27 | 68.26 | 68.92 | 40,124,364 | +0.28(+0.41%) |
Aug 30, 2012 | 68.97 | 69.03 | 68.51 | 68.64 | 28,910,732 | -0.69(-0.99%) |
Aug 29, 2012 | 69.26 | 69.63 | 68.94 | 69.33 | 36,316,520 | +0.53(+0.77%) |
Aug 27, 2012 | 69.01 | 69.17 | 68.46 | 68.80 | 27,810,892 | +0.20(+0.30%) |
Aug 24, 2012 | 68.26 | 68.88 | 68.06 | 68.60 | 30,224,868 | +0.19(+0.27%) |
Aug 23, 2012 | 68.87 | 68.87 | 68.14 | 68.41 | 37,909,872 | -0.48(-0.70%) |
Aug 22, 2012 | 69.05 | 69.24 | 68.64 | 68.89 | 44,269,212 | -0.33(-0.48%) |
Aug 21, 2012 | 69.61 | 70.27 | 68.98 | 69.23 | 51,486,904 | -0.04(-0.06%) |
Aug 20, 2012 | 69.32 | 69.38 | 68.80 | 69.27 | 38,437,812 | -0.15(-0.22%) |
Aug 17, 2012 | 69.00 | 69.55 | 68.81 | 69.42 | 39,375,856 | +0.48(+0.70%) |
Aug 16, 2012 | 68.12 | 69.07 | 67.82 | 68.94 | 54,187,080 | +0.71(+1.05%) |
Aug 15, 2012 | 67.44 | 68.22 | 67.38 | 68.22 | 31,835,816 | +0.59(+0.88%) |
Aug 14, 2012 | 68.22 | 68.33 | 67.35 | 67.63 | 30,664,674 | -0.16(-0.24%) |
Aug 13, 2012 | 67.80 | 67.98 | 67.03 | 67.79 | 37,128,676 | -0.11(-0.16%) |
Aug 10, 2012 | 67.77 | 68.01 | 67.54 | 67.90 | 30,692,096 | -0.24(-0.35%) |
Aug 09, 2012 | 67.76 | 68.30 | 67.71 | 68.14 | 28,302,398 | +0.32(+0.48%) |
Aug 08, 2012 | 67.63 | 68.13 | 67.58 | 67.82 | 32,970,210 | -0.10(-0.15%) |
Aug 07, 2012 | 67.84 | 68.45 | 67.66 | 67.92 | 58,926,096 | +0.61(+0.91%) |
Aug 06, 2012 | 66.86 | 67.66 | 66.77 | 67.31 | 40,798,560 | +0.52(+0.78%) |
Aug 03, 2012 | 65.23 | 67.14 | 65.97 | 66.79 | 61,692,292 | +1.55(+2.38%) |
Aug 02, 2012 | 64.80 | 65.68 | 64.78 | 65.23 | 51,052,572 | -0.24(-0.36%) |
Aug 01, 2012 | 67.04 | 67.12 | 65.45 | 65.47 | 74,832,176 | -1.10(-1.65%) |
Jul 31, 2012 | 66.89 | 67.51 | 66.57 | 66.57 | 57,595,216 | -0.59(-0.89%) |
Jul 30, 2012 | 67.56 | 67.89 | 66.90 | 67.16 | 40,942,156 | -0.23(-0.34%) |
Jul 27, 2012 | 66.12 | 67.73 | 65.75 | 67.39 | 79,215,144 | +1.56(+2.37%) |
Jul 26, 2012 | 66.25 | 66.42 | 65.42 | 65.83 | 52,665,700 | +0.56(+0.86%) |
Jul 25, 2012 | 65.42 | 65.74 | 64.97 | 65.27 | 43,805,572 | +0.14(+0.22%) |
Jul 24, 2012 | 66.23 | 66.25 | 64.76 | 65.12 | 65,452,872 | -0.87(-1.31%) |
Jul 23, 2012 | 65.85 | 66.29 | 65.57 | 65.99 | 55,750,832 | -1.07(-1.60%) |
Jul 20, 2012 | 67.40 | 67.51 | 66.96 | 67.06 | 49,805,780 | -0.87(-1.28%) |
Jul 19, 2012 | 68.16 | 68.60 | 67.81 | 67.93 | 58,150,900 | -0.23(-0.34%) |
Jul 18, 2012 | 67.63 | 68.57 | 67.59 | 68.16 | 54,189,780 | +0.42(+0.61%) |
Jul 17, 2012 | 67.95 | 68.10 | 66.82 | 67.74 | 51,391,364 | +0.24(+0.35%) |
Jul 16, 2012 | 67.65 | 67.87 | 67.21 | 67.50 | 37,572,884 | -0.27(-0.40%) |
Jul 13, 2012 | 67.18 | 68.05 | 67.14 | 67.77 | 49,569,772 | +0.83(+1.24%) |
Jul 12, 2012 | 66.64 | 67.20 | 65.92 | 66.94 | 65,327,420 | -0.23(-0.34%) |
Jul 11, 2012 | 67.45 | 67.67 | 66.74 | 67.17 | 47,282,468 | -0.23(-0.34%) |
Jul 10, 2012 | 68.66 | 68.78 | 67.10 | 67.40 | 58,837,740 | -0.76(-1.11%) |
Jul 09, 2012 | 68.33 | 68.41 | 67.85 | 68.16 | 40,766,176 | -0.26(-0.38%) |
Jul 06, 2012 | 68.62 | 68.67 | 68.10 | 68.42 | 45,352,284 | -0.77(-1.12%) |
Jul 05, 2012 | 69.34 | 69.53 | 68.84 | 69.19 | 50,384,392 | -0.08(-0.11%) |
Jul 03, 2012 | 68.44 | 69.33 | 68.33 | 69.27 | 38,044,332 | +0.89(+1.30%) |