Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 81.16 | 81.32 | 80.27 | 80.48 | 1,241,066 | -0.57(-0.70%) |
Jul 30, 2013 | 81.80 | 82.00 | 81.00 | 81.05 | 872,135 | -0.51(-0.62%) |
Jul 29, 2013 | 81.46 | 81.98 | 81.29 | 81.55 | 632,406 | -0.27(-0.33%) |
Jul 26, 2013 | 81.06 | 81.83 | 80.91 | 81.82 | 583,740 | +0.27(+0.33%) |
Jul 25, 2013 | 81.30 | 81.71 | 80.91 | 81.55 | 545,336 | +0.21(+0.26%) |
Jul 24, 2013 | 81.71 | 81.72 | 80.96 | 81.35 | 1,473,521 | -0.36(-0.44%) |
Jul 23, 2013 | 81.11 | 82.05 | 80.96 | 81.70 | 1,498,097 | +0.65(+0.80%) |
Jul 22, 2013 | 80.51 | 81.16 | 80.40 | 81.06 | 995,744 | +0.46(+0.57%) |
Jul 19, 2013 | 83.16 | 83.16 | 80.06 | 80.60 | 1,534,724 | -0.45(-0.55%) |
Jul 18, 2013 | 81.93 | 82.29 | 80.74 | 81.05 | 1,220,590 | -0.85(-1.04%) |
Jul 17, 2013 | 81.17 | 82.34 | 80.94 | 81.90 | 844,343 | +0.97(+1.19%) |
Jul 16, 2013 | 80.90 | 81.11 | 80.45 | 80.93 | 1,210,411 | -0.05(-0.06%) |
Jul 15, 2013 | 80.76 | 81.76 | 80.55 | 80.98 | 1,294,445 | +0.53(+0.66%) |
Jul 12, 2013 | 79.87 | 80.61 | 79.33 | 80.45 | 1,042,882 | +0.00(+0.00%) |
Jul 11, 2013 | 81.43 | 81.45 | 80.29 | 80.45 | 931,938 | -0.12(-0.15%) |
Jul 10, 2013 | 79.62 | 80.97 | 79.62 | 80.57 | 1,036,142 | +0.82(+1.03%) |
Jul 09, 2013 | 81.69 | 83.32 | 79.52 | 79.75 | 2,316,428 | -3.57(-4.28%) |
Jul 08, 2013 | 83.46 | 83.58 | 82.74 | 83.32 | 682,885 | +0.21(+0.25%) |
Jul 05, 2013 | 82.42 | 83.13 | 82.16 | 83.11 | 656,926 | +1.20(+1.46%) |
Jul 03, 2013 | 81.69 | 82.25 | 81.69 | 81.91 | 542,866 | -0.63(-0.77%) |
Jul 02, 2013 | 83.23 | 83.39 | 82.28 | 82.54 | 694,684 | -0.87(-1.04%) |
Jul 01, 2013 | 83.47 | 84.05 | 83.11 | 83.41 | 548,130 | +0.13(+0.16%) |
Jun 28, 2013 | 83.56 | 83.84 | 82.50 | 83.28 | 899,262 | -0.57(-0.68%) |
Jun 27, 2013 | 83.23 | 84.37 | 83.23 | 83.85 | 583,246 | +1.11(+1.35%) |
Jun 26, 2013 | 82.98 | 83.14 | 82.42 | 82.74 | 513,365 | +0.16(+0.19%) |
Jun 25, 2013 | 83.09 | 83.19 | 81.77 | 82.58 | 898,816 | +0.18(+0.22%) |
Jun 24, 2013 | 82.23 | 83.44 | 81.56 | 82.39 | 1,644,834 | -0.35(-0.42%) |
Jun 21, 2013 | 82.94 | 83.53 | 82.33 | 82.74 | 853,285 | +0.39(+0.47%) |
Jun 20, 2013 | 82.80 | 83.19 | 82.12 | 82.35 | 1,446,313 | -0.85(-1.02%) |
Jun 19, 2013 | 83.80 | 84.08 | 82.94 | 83.20 | 532,766 | -0.64(-0.76%) |
Jun 18, 2013 | 83.59 | 83.94 | 83.35 | 83.84 | 461,660 | +0.28(+0.34%) |
Jun 17, 2013 | 83.71 | 84.43 | 83.34 | 83.56 | 560,370 | +0.37(+0.44%) |
Jun 14, 2013 | 83.05 | 84.01 | 82.95 | 83.19 | 560,661 | -0.07(-0.08%) |
Jun 13, 2013 | 83.09 | 83.47 | 82.19 | 83.26 | 1,067,393 | +0.19(+0.23%) |
Jun 12, 2013 | 83.93 | 84.34 | 82.92 | 83.07 | 530,961 | -0.53(-0.64%) |
Jun 11, 2013 | 83.05 | 83.99 | 81.41 | 83.60 | 704,767 | -0.25(-0.30%) |
Jun 10, 2013 | 83.07 | 83.97 | 82.96 | 83.85 | 557,393 | +0.77(+0.92%) |
Jun 07, 2013 | 82.33 | 83.39 | 82.21 | 83.09 | 1,079,968 | +1.02(+1.25%) |
Jun 06, 2013 | 82.10 | 82.39 | 81.51 | 82.06 | 973,891 | +0.03(+0.04%) |
Jun 05, 2013 | 82.92 | 83.02 | 81.77 | 82.03 | 530,017 | -1.01(-1.21%) |
Jun 04, 2013 | 83.03 | 83.39 | 82.45 | 83.04 | 504,955 | -0.14(-0.17%) |
Jun 03, 2013 | 83.03 | 83.22 | 82.34 | 83.18 | 845,773 | +0.41(+0.49%) |
May 31, 2013 | 83.11 | 83.84 | 82.74 | 82.77 | 1,220,989 | -0.52(-0.63%) |
May 30, 2013 | 83.37 | 83.78 | 82.92 | 83.29 | 1,036,181 | +0.02(+0.02%) |
May 29, 2013 | 84.08 | 84.25 | 83.00 | 83.28 | 596,208 | -0.72(-0.85%) |
May 28, 2013 | 83.59 | 84.28 | 83.59 | 83.99 | 839,981 | +0.49(+0.59%) |
May 24, 2013 | 82.96 | 83.70 | 82.83 | 83.50 | 782,386 | -0.28(-0.34%) |
May 23, 2013 | 82.69 | 84.09 | 82.44 | 83.78 | 905,410 | +0.76(+0.91%) |
May 22, 2013 | 83.63 | 84.60 | 82.94 | 83.03 | 1,396,000 | -0.69(-0.82%) |
May 21, 2013 | 82.86 | 84.04 | 82.53 | 83.72 | 1,509,757 | +0.83(+1.00%) |
May 20, 2013 | 82.20 | 82.96 | 81.94 | 82.89 | 1,058,355 | +0.55(+0.67%) |
May 17, 2013 | 81.42 | 82.45 | 81.27 | 82.34 | 2,005,822 | +1.07(+1.32%) |
May 16, 2013 | 80.18 | 81.36 | 79.82 | 81.26 | 1,357,161 | +1.06(+1.33%) |
May 15, 2013 | 79.26 | 80.41 | 79.24 | 80.20 | 1,271,210 | +1.16(+1.46%) |
May 13, 2013 | 78.24 | 79.41 | 78.06 | 79.04 | 915,198 | +0.54(+0.69%) |
May 10, 2013 | 77.96 | 78.50 | 77.69 | 78.50 | 1,083,415 | +0.82(+1.06%) |
May 09, 2013 | 78.48 | 78.48 | 77.43 | 77.68 | 833,225 | -0.63(-0.81%) |
May 08, 2013 | 77.27 | 78.57 | 77.16 | 78.31 | 890,337 | +0.73(+0.94%) |
May 07, 2013 | 77.75 | 77.88 | 77.28 | 77.58 | 765,475 | -0.25(-0.32%) |
May 06, 2013 | 77.23 | 78.16 | 77.15 | 77.83 | 803,712 | +0.62(+0.80%) |
May 03, 2013 | 77.57 | 77.34 | 77.08 | 77.21 | 948,267 | -0.02(-0.02%) |
May 02, 2013 | 77.08 | 77.46 | 76.95 | 77.23 | 868,099 | +0.26(+0.34%) |
May 01, 2013 | 77.52 | 78.00 | 76.84 | 76.97 | 715,954 | -0.70(-0.90%) |
Apr 30, 2013 | 77.85 | 77.91 | 76.97 | 77.67 | 805,028 | -0.13(-0.17%) |
Apr 29, 2013 | 78.16 | 78.62 | 77.79 | 77.80 | 543,334 | -0.12(-0.16%) |
Apr 26, 2013 | 77.96 | 78.12 | 77.72 | 77.93 | 642,114 | -0.11(-0.14%) |
Apr 25, 2013 | 78.29 | 78.40 | 77.70 | 78.04 | 863,728 | -0.03(-0.04%) |
Apr 24, 2013 | 77.99 | 78.19 | 77.64 | 78.07 | 897,849 | +0.25(+0.32%) |
Apr 23, 2013 | 77.98 | 78.73 | 77.30 | 77.82 | 1,376,948 | -0.18(-0.23%) |
Apr 22, 2013 | 78.07 | 78.43 | 77.46 | 78.00 | 1,530,027 | -0.08(-0.11%) |
Apr 19, 2013 | 78.00 | 79.62 | 77.86 | 78.09 | 1,532,875 | +0.62(+0.81%) |
Apr 18, 2013 | 78.30 | 78.39 | 76.90 | 77.46 | 2,311,197 | -0.75(-0.96%) |
Apr 17, 2013 | 76.95 | 78.63 | 76.86 | 78.21 | 1,729,553 | -0.32(-0.40%) |
Apr 16, 2013 | 77.87 | 78.62 | 76.47 | 78.53 | 1,164,982 | +0.74(+0.95%) |
Apr 15, 2013 | 78.10 | 78.45 | 77.77 | 77.79 | 1,124,190 | -0.72(-0.91%) |
Apr 12, 2013 | 78.21 | 78.74 | 76.90 | 78.50 | 1,255,339 | -0.59(-0.75%) |
Apr 11, 2013 | 78.58 | 79.80 | 78.41 | 79.09 | 2,109,556 | +1.39(+1.79%) |
Apr 10, 2013 | 77.56 | 77.83 | 77.01 | 77.70 | 1,136,710 | +0.15(+0.19%) |
Apr 09, 2013 | 77.49 | 77.69 | 77.01 | 77.55 | 575,209 | +0.28(+0.37%) |
Apr 08, 2013 | 77.44 | 77.44 | 76.60 | 77.27 | 583,119 | -0.14(-0.18%) |
Apr 05, 2013 | 77.34 | 77.49 | 76.68 | 77.41 | 724,630 | -0.54(-0.69%) |
Apr 04, 2013 | 77.46 | 78.04 | 77.16 | 77.95 | 902,592 | +0.74(+0.96%) |
Apr 03, 2013 | 77.21 | 77.43 | 77.00 | 77.21 | 885,729 | +0.05(+0.06%) |
Apr 02, 2013 | 75.78 | 77.45 | 75.71 | 77.16 | 1,395,578 | +1.76(+2.34%) |
Apr 01, 2013 | 74.70 | 75.59 | 74.61 | 75.40 | 739,351 | +0.36(+0.48%) |
Mar 28, 2013 | 74.25 | 75.15 | 74.14 | 75.04 | 1,559,018 | +0.87(+1.17%) |
Mar 27, 2013 | 73.99 | 74.47 | 73.47 | 74.18 | 1,142,528 | +0.02(+0.02%) |
Mar 26, 2013 | 74.04 | 74.18 | 73.78 | 74.16 | 577,698 | +0.38(+0.52%) |
Mar 25, 2013 | 73.63 | 74.26 | 73.41 | 73.78 | 983,077 | +0.36(+0.49%) |
Mar 22, 2013 | 73.23 | 73.58 | 73.08 | 73.42 | 1,021,340 | +0.35(+0.48%) |
Mar 21, 2013 | 73.27 | 73.45 | 72.92 | 73.07 | 934,953 | -0.29(-0.40%) |
Mar 20, 2013 | 73.85 | 73.85 | 73.19 | 73.36 | 1,457,245 | -0.10(-0.14%) |
Mar 19, 2013 | 73.69 | 73.94 | 73.08 | 73.46 | 1,205,420 | -0.07(-0.09%) |
Mar 18, 2013 | 73.77 | 73.97 | 73.42 | 73.53 | 416,569 | -0.67(-0.91%) |
Mar 15, 2013 | 74.40 | 74.82 | 74.10 | 74.20 | 965,486 | -0.47(-0.62%) |
Mar 14, 2013 | 74.15 | 74.94 | 74.06 | 74.67 | 905,808 | +0.44(+0.59%) |
Mar 13, 2013 | 74.79 | 74.95 | 74.19 | 74.23 | 749,145 | -0.45(-0.60%) |
Mar 12, 2013 | 74.77 | 74.82 | 74.51 | 74.67 | 485,837 | -0.17(-0.22%) |
Mar 11, 2013 | 74.29 | 75.01 | 74.21 | 74.84 | 532,673 | +0.42(+0.57%) |
Mar 08, 2013 | 74.71 | 74.71 | 73.98 | 74.42 | 766,251 | -0.07(-0.09%) |
Mar 07, 2013 | 74.25 | 74.92 | 74.23 | 74.48 | 708,142 | +0.24(+0.33%) |
Mar 06, 2013 | 75.30 | 75.31 | 74.15 | 74.24 | 730,680 | -0.80(-1.06%) |
Mar 05, 2013 | 74.52 | 75.61 | 74.23 | 75.04 | 943,108 | +0.60(+0.80%) |
Mar 04, 2013 | 73.80 | 74.60 | 73.63 | 74.44 | 599,080 | +0.36(+0.48%) |
Mar 01, 2013 | 73.48 | 74.21 | 73.04 | 74.08 | 724,314 | +0.37(+0.51%) |
Feb 28, 2013 | 73.83 | 74.07 | 73.66 | 73.71 | 1,141,836 | -0.33(-0.45%) |
Feb 27, 2013 | 73.59 | 74.31 | 73.45 | 74.04 | 568,391 | +0.42(+0.58%) |
Feb 26, 2013 | 73.78 | 73.81 | 72.99 | 73.62 | 1,051,602 | +0.07(+0.10%) |
Feb 25, 2013 | 74.23 | 74.67 | 73.43 | 73.54 | 1,106,320 | -0.48(-0.65%) |
Feb 22, 2013 | 74.32 | 74.68 | 73.78 | 74.03 | 1,316,158 | -0.12(-0.17%) |
Feb 21, 2013 | 74.49 | 74.64 | 73.90 | 74.15 | 511,882 | -0.37(-0.50%) |
Feb 20, 2013 | 74.86 | 75.19 | 74.49 | 74.52 | 577,341 | -0.58(-0.78%) |
Feb 19, 2013 | 74.87 | 75.57 | 74.47 | 75.11 | 684,942 | +0.37(+0.49%) |
Feb 15, 2013 | 74.08 | 74.81 | 74.08 | 74.74 | 917,814 | +0.54(+0.73%) |
Feb 14, 2013 | 74.57 | 74.93 | 74.08 | 74.20 | 834,676 | -0.42(-0.57%) |
Feb 13, 2013 | 74.45 | 74.85 | 74.34 | 74.62 | 606,411 | +0.24(+0.32%) |
Feb 12, 2013 | 74.72 | 75.08 | 74.32 | 74.38 | 1,296,930 | -0.54(-0.72%) |
Feb 11, 2013 | 75.20 | 75.67 | 74.87 | 74.92 | 892,740 | -0.15(-0.20%) |
Feb 08, 2013 | 74.73 | 75.57 | 73.76 | 75.07 | 2,039,396 | -1.16(-1.52%) |
Feb 07, 2013 | 75.71 | 76.40 | 75.61 | 76.23 | 1,675,096 | +0.52(+0.69%) |
Feb 06, 2013 | 74.75 | 75.74 | 74.50 | 75.71 | 1,273,478 | +0.97(+1.29%) |
Feb 04, 2013 | 74.87 | 75.19 | 74.68 | 74.74 | 834,935 | -0.52(-0.70%) |
Feb 01, 2013 | 74.91 | 75.28 | 74.42 | 75.27 | 862,482 | +0.81(+1.08%) |
Jan 31, 2013 | 74.56 | 74.83 | 74.30 | 74.46 | 1,009,120 | -0.19(-0.26%) |
Jan 30, 2013 | 74.70 | 75.13 | 74.49 | 74.65 | 989,995 | -0.36(-0.48%) |
Jan 29, 2013 | 74.90 | 75.21 | 73.91 | 75.01 | 2,203,911 | -0.15(-0.20%) |
Jan 28, 2013 | 73.90 | 75.46 | 73.88 | 75.16 | 2,689,607 | +1.40(+1.89%) |
Jan 25, 2013 | 73.32 | 73.97 | 73.16 | 73.76 | 1,177,745 | +0.55(+0.75%) |
Jan 24, 2013 | 72.68 | 73.43 | 72.68 | 73.21 | 1,458,001 | +0.52(+0.71%) |
Jan 23, 2013 | 73.19 | 73.61 | 72.15 | 72.69 | 2,347,784 | -2.43(-3.23%) |
Jan 22, 2013 | 73.66 | 75.12 | 73.56 | 75.12 | 1,568,392 | +1.47(+2.00%) |
Jan 18, 2013 | 73.46 | 73.77 | 73.39 | 73.65 | 825,964 | +0.22(+0.29%) |
Jan 17, 2013 | 73.04 | 73.58 | 72.79 | 73.43 | 559,355 | +0.63(+0.87%) |
Jan 16, 2013 | 71.91 | 72.90 | 71.91 | 72.80 | 1,078,950 | +0.42(+0.59%) |
Jan 15, 2013 | 72.02 | 72.73 | 71.85 | 72.38 | 1,218,027 | +0.17(+0.24%) |
Jan 14, 2013 | 71.92 | 72.35 | 71.45 | 72.20 | 628,386 | +0.32(+0.44%) |
Jan 11, 2013 | 72.74 | 72.92 | 71.38 | 71.89 | 1,526,046 | -0.83(-1.14%) |
Jan 10, 2013 | 72.65 | 73.14 | 72.40 | 72.72 | 973,953 | +0.23(+0.32%) |
Jan 09, 2013 | 71.97 | 73.07 | 71.96 | 72.49 | 1,687,727 | +0.30(+0.41%) |
Jan 08, 2013 | 72.89 | 73.09 | 71.75 | 72.19 | 1,540,638 | -0.75(-1.03%) |
Jan 07, 2013 | 72.74 | 73.11 | 72.63 | 72.94 | 1,042,580 | -0.17(-0.23%) |
Jan 04, 2013 | 73.03 | 73.48 | 72.97 | 73.10 | 1,198,353 | +0.14(+0.19%) |
Jan 03, 2013 | 72.79 | 73.12 | 72.69 | 72.96 | 668,687 | +0.10(+0.14%) |
Jan 02, 2013 | 72.69 | 72.86 | 72.25 | 72.86 | 892,740 | +0.80(+1.11%) |
Dec 31, 2012 | 71.26 | 72.06 | 70.64 | 72.06 | 581,188 | +0.61(+0.85%) |
Dec 28, 2012 | 71.91 | 72.29 | 71.42 | 71.45 | 419,372 | -0.69(-0.96%) |
Dec 27, 2012 | 72.00 | 72.34 | 71.76 | 72.15 | 540,501 | +0.07(+0.09%) |
Dec 26, 2012 | 72.05 | 72.46 | 71.80 | 72.08 | 544,575 | +0.09(+0.13%) |
Dec 24, 2012 | 71.95 | 72.31 | 71.48 | 71.99 | 196,194 | -0.16(-0.22%) |
Dec 21, 2012 | 72.30 | 72.64 | 72.10 | 72.15 | 1,332,504 | -0.52(-0.72%) |
Dec 20, 2012 | 73.17 | 73.41 | 72.54 | 72.67 | 936,460 | -0.43(-0.59%) |
Dec 19, 2012 | 73.27 | 73.77 | 73.08 | 73.10 | 711,274 | -0.20(-0.27%) |
Dec 18, 2012 | 72.78 | 73.99 | 72.50 | 73.30 | 975,849 | +0.78(+1.08%) |
Dec 17, 2012 | 72.54 | 73.31 | 72.34 | 72.52 | 1,453,283 | +0.06(+0.08%) |
Dec 14, 2012 | 72.67 | 72.94 | 72.35 | 72.46 | 798,630 | -0.23(-0.32%) |
Dec 13, 2012 | 72.57 | 73.02 | 72.39 | 72.69 | 968,833 | +0.20(+0.28%) |
Dec 12, 2012 | 71.10 | 73.20 | 70.91 | 72.49 | 1,366,668 | +1.46(+2.05%) |
Dec 11, 2012 | 70.57 | 71.26 | 70.46 | 71.04 | 834,747 | +0.55(+0.78%) |
Dec 10, 2012 | 70.71 | 70.81 | 70.35 | 70.49 | 453,606 | -0.22(-0.32%) |
Dec 07, 2012 | 70.47 | 70.81 | 70.21 | 70.71 | 664,516 | +0.24(+0.34%) |
Dec 06, 2012 | 70.26 | 70.48 | 70.18 | 70.47 | 531,720 | +0.24(+0.34%) |
Dec 05, 2012 | 70.17 | 70.52 | 69.08 | 70.23 | 738,583 | +0.10(+0.14%) |
Dec 04, 2012 | 69.47 | 70.47 | 69.03 | 70.13 | 406,786 | -0.24(-0.34%) |
Nov 30, 2012 | 70.14 | 70.59 | 69.72 | 70.37 | 1,055,401 | +0.32(+0.45%) |
Nov 29, 2012 | 69.49 | 70.45 | 69.41 | 70.06 | 659,577 | +0.66(+0.95%) |
Nov 28, 2012 | 68.89 | 69.49 | 68.77 | 69.40 | 462,352 | +0.44(+0.64%) |
Nov 27, 2012 | 68.89 | 69.32 | 68.40 | 68.96 | 680,116 | +0.04(+0.06%) |
Nov 26, 2012 | 69.23 | 69.77 | 68.34 | 68.92 | 755,444 | -0.76(-1.09%) |
Nov 23, 2012 | 69.09 | 69.71 | 69.05 | 69.67 | 310,889 | +0.70(+1.01%) |
Nov 21, 2012 | 68.73 | 69.00 | 68.54 | 68.98 | 695,439 | +0.23(+0.34%) |
Nov 20, 2012 | 69.48 | 69.48 | 68.36 | 68.74 | 728,157 | -0.85(-1.22%) |
Nov 19, 2012 | 68.67 | 69.59 | 68.44 | 69.59 | 1,342,515 | +1.04(+1.52%) |
Nov 16, 2012 | 68.97 | 69.72 | 68.55 | 68.55 | 2,236,299 | -0.55(-0.79%) |
Nov 15, 2012 | 68.77 | 70.12 | 68.35 | 69.10 | 946,749 | +0.49(+0.72%) |
Nov 14, 2012 | 69.98 | 70.37 | 68.48 | 68.61 | 720,498 | -1.16(-1.67%) |
Nov 13, 2012 | 70.87 | 71.29 | 69.68 | 69.77 | 1,074,778 | -0.42(-0.59%) |
Nov 12, 2012 | 70.48 | 70.67 | 70.09 | 70.19 | 484,644 | -0.06(-0.08%) |
Nov 09, 2012 | 69.92 | 70.70 | 69.92 | 70.25 | 774,814 | +0.15(+0.21%) |
Nov 08, 2012 | 70.56 | 70.94 | 70.08 | 70.10 | 1,003,718 | -0.54(-0.77%) |
Nov 07, 2012 | 71.62 | 72.35 | 70.55 | 70.64 | 1,517,433 | -1.34(-1.86%) |
Nov 06, 2012 | 71.88 | 72.64 | 71.33 | 71.98 | 524,261 | +0.17(+0.24%) |
Nov 05, 2012 | 70.73 | 72.15 | 70.52 | 71.80 | 706,337 | +0.87(+1.22%) |
Nov 02, 2012 | 71.35 | 71.60 | 70.22 | 70.94 | 709,914 | -0.06(-0.08%) |
Nov 01, 2012 | 70.72 | 71.24 | 70.38 | 71.00 | 1,632,780 | +0.51(+0.72%) |
Oct 31, 2012 | 70.71 | 71.27 | 70.18 | 70.49 | 1,050,813 | -0.18(-0.26%) |
Oct 26, 2012 | 71.25 | 70.67 | 70.67 | 70.67 | 956,324 | -0.56(-0.78%) |
Oct 25, 2012 | 71.39 | 71.55 | 70.73 | 71.23 | 633,034 | +0.33(+0.47%) |
Oct 24, 2012 | 71.10 | 71.34 | 70.74 | 70.90 | 744,440 | +0.02(+0.04%) |
Oct 23, 2012 | 71.45 | 71.45 | 70.57 | 70.87 | 1,003,760 | -1.20(-1.66%) |
Oct 19, 2012 | 72.87 | 73.73 | 71.41 | 72.07 | 1,510,800 | -1.81(-2.45%) |
Oct 18, 2012 | 74.28 | 74.35 | 71.98 | 73.88 | 2,990,903 | -1.16(-1.55%) |
Oct 17, 2012 | 75.81 | 76.68 | 74.46 | 75.05 | 2,116,442 | -2.30(-2.97%) |
Oct 16, 2012 | 77.66 | 78.29 | 75.47 | 77.34 | 835,272 | -0.52(-0.66%) |
Oct 15, 2012 | 77.23 | 78.01 | 77.08 | 77.86 | 790,518 | +0.72(+0.93%) |
Oct 12, 2012 | 77.89 | 78.17 | 77.06 | 77.15 | 604,686 | -0.47(-0.60%) |
Oct 11, 2012 | 77.22 | 78.04 | 77.11 | 77.61 | 579,549 | +0.70(+0.91%) |
Oct 10, 2012 | 77.39 | 77.84 | 76.84 | 76.91 | 550,601 | -0.37(-0.47%) |
Oct 09, 2012 | 77.95 | 78.33 | 77.18 | 77.28 | 636,860 | -0.94(-1.20%) |
Oct 08, 2012 | 77.66 | 78.45 | 77.54 | 78.22 | 457,094 | +0.47(+0.60%) |
Oct 05, 2012 | 77.99 | 78.31 | 77.51 | 77.75 | 438,876 | -0.15(-0.19%) |
Oct 04, 2012 | 77.07 | 77.91 | 76.23 | 77.90 | 580,034 | +0.87(+1.13%) |
Oct 03, 2012 | 77.36 | 77.64 | 76.80 | 77.03 | 518,227 | -0.06(-0.08%) |
Oct 02, 2012 | 77.47 | 78.11 | 76.50 | 77.09 | 627,519 | -0.32(-0.42%) |
Oct 01, 2012 | 77.17 | 77.89 | 76.36 | 77.41 | 822,565 | +0.48(+0.63%) |
Sep 28, 2012 | 75.66 | 77.05 | 75.38 | 76.93 | 882,466 | +0.72(+0.94%) |
Sep 27, 2012 | 75.25 | 76.36 | 75.21 | 76.21 | 561,612 | +1.02(+1.36%) |
Sep 26, 2012 | 75.86 | 76.11 | 75.17 | 75.19 | 456,404 | -0.67(-0.89%) |
Sep 25, 2012 | 76.02 | 76.40 | 75.71 | 75.86 | 417,465 | -0.18(-0.24%) |
Sep 24, 2012 | 76.01 | 76.28 | 75.62 | 76.05 | 497,880 | -0.14(-0.19%) |
Sep 21, 2012 | 75.56 | 76.24 | 75.46 | 76.19 | 799,422 | +0.73(+0.97%) |
Sep 20, 2012 | 75.47 | 75.86 | 75.14 | 75.46 | 491,777 | -0.42(-0.55%) |
Sep 19, 2012 | 76.01 | 76.22 | 75.46 | 75.87 | 555,378 | -0.05(-0.07%) |
Sep 18, 2012 | 75.97 | 76.26 | 75.73 | 75.92 | 689,535 | -0.03(-0.04%) |
Sep 17, 2012 | 75.66 | 76.09 | 75.19 | 75.96 | 592,665 | +0.26(+0.34%) |
Sep 14, 2012 | 75.59 | 76.12 | 75.27 | 75.70 | 867,920 | +0.44(+0.59%) |
Sep 13, 2012 | 73.93 | 75.33 | 73.83 | 75.26 | 673,774 | +1.26(+1.71%) |
Sep 12, 2012 | 74.04 | 74.48 | 73.80 | 73.99 | 640,427 | -0.04(-0.06%) |
Sep 11, 2012 | 74.11 | 74.16 | 73.89 | 74.03 | 632,629 | +0.05(+0.07%) |
Sep 10, 2012 | 74.02 | 74.48 | 73.63 | 73.98 | 794,787 | +0.12(+0.16%) |
Sep 07, 2012 | 74.90 | 74.90 | 73.82 | 73.87 | 701,596 | -0.59(-0.79%) |
Sep 06, 2012 | 74.05 | 75.36 | 74.05 | 74.46 | 958,174 | +0.57(+0.77%) |
Sep 05, 2012 | 73.63 | 74.26 | 73.31 | 73.89 | 1,026,506 | +0.47(+0.63%) |
Sep 04, 2012 | 72.94 | 73.53 | 72.28 | 73.43 | 781,243 | +0.26(+0.35%) |
Aug 31, 2012 | 72.90 | 73.52 | 72.84 | 73.17 | 759,833 | +0.43(+0.59%) |
Aug 30, 2012 | 73.20 | 73.31 | 72.74 | 72.74 | 552,926 | -0.74(-1.01%) |
Aug 29, 2012 | 73.35 | 73.87 | 73.14 | 73.48 | 543,756 | -0.15(-0.20%) |
Aug 27, 2012 | 73.88 | 74.07 | 73.58 | 73.63 | 637,368 | -0.28(-0.38%) |
Aug 24, 2012 | 73.02 | 74.11 | 72.88 | 73.91 | 935,053 | +1.11(+1.52%) |
Aug 23, 2012 | 73.35 | 73.43 | 72.66 | 72.80 | 487,210 | -0.47(-0.65%) |
Aug 22, 2012 | 73.78 | 74.02 | 73.05 | 73.28 | 734,120 | -0.36(-0.49%) |
Aug 21, 2012 | 74.13 | 74.37 | 73.60 | 73.63 | 571,557 | -0.45(-0.61%) |
Aug 20, 2012 | 73.67 | 74.45 | 73.57 | 74.08 | 752,128 | +0.03(+0.04%) |
Aug 17, 2012 | 74.23 | 74.38 | 73.79 | 74.05 | 554,833 | -0.07(-0.10%) |
Aug 16, 2012 | 73.40 | 74.26 | 73.34 | 74.13 | 527,659 | +0.50(+0.68%) |
Aug 15, 2012 | 73.78 | 74.04 | 73.48 | 73.63 | 367,826 | -0.06(-0.08%) |
Aug 14, 2012 | 73.75 | 73.93 | 73.56 | 73.68 | 414,557 | +0.08(+0.11%) |
Aug 13, 2012 | 73.63 | 73.73 | 73.37 | 73.60 | 462,896 | -0.03(-0.03%) |
Aug 10, 2012 | 73.63 | 73.88 | 73.09 | 73.63 | 731,651 | +0.05(+0.07%) |
Aug 09, 2012 | 73.80 | 74.09 | 73.36 | 73.58 | 1,083,194 | -0.47(-0.63%) |
Aug 08, 2012 | 73.08 | 74.24 | 73.08 | 74.04 | 933,784 | +0.91(+1.24%) |
Aug 07, 2012 | 73.13 | 73.36 | 72.99 | 73.14 | 825,982 | +0.18(+0.25%) |
Aug 06, 2012 | 72.93 | 73.27 | 72.68 | 72.95 | 1,046,471 | +0.20(+0.27%) |
Aug 03, 2012 | 72.47 | 73.07 | 72.13 | 72.75 | 877,185 | +1.00(+1.39%) |
Aug 02, 2012 | 72.10 | 72.75 | 71.11 | 71.75 | 1,538,172 | -1.37(-1.88%) |