Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 66.65 | 67.47 | 66.51 | 67.11 | 262,007 | +0.27(+0.40%) |
Aug 29, 2013 | 65.69 | 66.88 | 65.69 | 66.84 | 24,959 | +1.06(+1.61%) |
Aug 28, 2013 | 66.03 | 66.03 | 65.52 | 65.79 | 6,810 | -0.75(-1.13%) |
Aug 27, 2013 | 65.70 | 66.66 | 65.46 | 66.54 | 36,087 | +1.31(+2.01%) |
Aug 26, 2013 | 65.05 | 65.22 | 64.80 | 65.22 | 4,944 | +0.40(+0.62%) |
Aug 23, 2013 | 63.36 | 64.82 | 63.36 | 64.82 | 24,935 | +1.28(+2.02%) |
Aug 22, 2013 | 62.64 | 63.54 | 62.57 | 63.54 | 21,395 | +1.25(+2.01%) |
Aug 21, 2013 | 62.90 | 63.39 | 62.29 | 62.29 | 18,188 | -1.12(-1.76%) |
Aug 20, 2013 | 62.88 | 63.44 | 62.88 | 63.40 | 48,296 | +0.79(+1.26%) |
Aug 19, 2013 | 63.25 | 63.25 | 62.44 | 62.62 | 519,069 | -0.93(-1.46%) |
Aug 16, 2013 | 63.96 | 63.96 | 62.96 | 63.55 | 9,929 | -0.38(-0.60%) |
Aug 15, 2013 | 64.23 | 64.76 | 63.88 | 63.93 | 49,462 | -1.42(-2.18%) |
Aug 14, 2013 | 65.29 | 65.55 | 65.08 | 65.35 | 438,390 | +0.11(+0.17%) |
Aug 13, 2013 | 65.35 | 65.60 | 65.06 | 65.24 | 49,806 | -1.45(-2.17%) |
Aug 12, 2013 | 67.83 | 67.88 | 66.69 | 66.69 | 18,954 | -0.83(-1.23%) |
Aug 09, 2013 | 66.96 | 67.52 | 66.96 | 67.52 | 2,217 | +0.22(+0.32%) |
Aug 08, 2013 | 67.45 | 67.96 | 67.20 | 67.30 | 11,384 | +0.23(+0.34%) |
Aug 07, 2013 | 66.72 | 67.17 | 66.72 | 67.08 | 7,155 | +0.79(+1.20%) |
Aug 06, 2013 | 65.67 | 66.35 | 65.67 | 66.28 | 31,423 | +0.28(+0.43%) |
Aug 05, 2013 | 66.54 | 66.54 | 65.86 | 66.00 | 21,636 | -1.03(-1.54%) |
Aug 02, 2013 | 66.69 | 67.03 | 66.56 | 67.03 | 22,196 | +0.94(+1.42%) |
Aug 01, 2013 | 66.99 | 66.99 | 65.59 | 66.09 | 56,456 | -1.93(-2.83%) |
Jul 31, 2013 | 66.55 | 68.28 | 66.10 | 68.02 | 15,371 | +0.47(+0.70%) |
Jul 30, 2013 | 67.86 | 67.92 | 67.28 | 67.55 | 7,638 | -0.02(-0.03%) |
Jul 29, 2013 | 68.13 | 68.13 | 67.38 | 67.57 | 12,328 | -0.79(-1.15%) |
Jul 26, 2013 | 68.20 | 68.49 | 68.01 | 68.36 | 7,587 | +0.57(+0.84%) |
Jul 25, 2013 | 67.54 | 67.79 | 67.20 | 67.79 | 5,300 | -0.01(-0.01%) |
Jul 24, 2013 | 68.11 | 68.17 | 67.41 | 67.80 | 25,777 | -1.47(-2.12%) |
Jul 23, 2013 | 68.84 | 69.45 | 68.79 | 69.27 | 15,906 | -0.59(-0.85%) |
Jul 22, 2013 | 70.11 | 70.11 | 69.56 | 69.86 | 5,932 | +0.43(+0.63%) |
Jul 19, 2013 | 68.49 | 69.42 | 68.49 | 69.42 | 39,700 | +1.78(+2.64%) |
Jul 18, 2013 | 68.88 | 68.88 | 67.63 | 67.64 | 12,305 | -1.60(-2.32%) |
Jul 17, 2013 | 69.35 | 69.74 | 69.24 | 69.24 | 22,007 | +0.05(+0.07%) |
Jul 16, 2013 | 69.06 | 69.26 | 68.96 | 69.20 | 21,316 | +0.49(+0.72%) |
Jul 15, 2013 | 68.15 | 68.79 | 68.15 | 68.70 | 11,745 | +0.44(+0.65%) |
Jul 12, 2013 | 68.76 | 69.03 | 67.93 | 68.26 | 214,813 | +0.06(+0.09%) |
Jul 11, 2013 | 68.19 | 68.47 | 67.21 | 68.20 | 634,438 | +1.30(+1.94%) |
Jul 10, 2013 | 68.15 | 68.15 | 66.72 | 66.90 | 67,533 | -1.18(-1.74%) |
Jul 09, 2013 | 68.15 | 68.31 | 67.86 | 68.09 | 16,437 | -0.10(-0.14%) |
Jul 08, 2013 | 68.04 | 68.46 | 67.95 | 68.19 | 28,100 | +0.70(+1.03%) |
Jul 05, 2013 | 68.48 | 68.48 | 67.41 | 67.49 | 12,276 | -3.80(-5.33%) |
Jul 03, 2013 | 71.45 | 71.45 | 71.09 | 71.29 | 3,677 | -0.47(-0.66%) |
Jul 02, 2013 | 71.54 | 71.99 | 71.43 | 71.76 | 22,010 | +0.66(+0.93%) |
Jul 01, 2013 | 70.51 | 71.30 | 70.51 | 71.10 | 15,895 | +0.29(+0.40%) |
Jun 28, 2013 | 69.39 | 71.28 | 69.35 | 70.82 | 23,903 | +1.41(+2.03%) |
Jun 26, 2013 | 70.11 | 70.13 | 69.14 | 69.41 | 43,065 | +0.25(+0.37%) |
Jun 25, 2013 | 70.06 | 70.08 | 69.03 | 69.15 | 26,762 | -1.00(-1.42%) |
Jun 24, 2013 | 69.21 | 70.51 | 68.73 | 70.15 | 93,758 | +0.66(+0.95%) |
Jun 21, 2013 | 70.94 | 71.21 | 69.48 | 69.49 | 74,918 | -1.75(-2.45%) |
Jun 20, 2013 | 71.61 | 72.05 | 70.10 | 71.24 | 90,503 | -1.93(-2.64%) |
Jun 19, 2013 | 74.07 | 74.54 | 71.61 | 73.17 | 58,299 | -0.58(-0.79%) |
Jun 18, 2013 | 73.15 | 74.10 | 73.15 | 73.76 | 13,714 | +0.06(+0.08%) |
Jun 17, 2013 | 74.68 | 74.68 | 73.52 | 73.70 | 8,325 | -0.63(-0.85%) |
Jun 14, 2013 | 74.84 | 75.05 | 74.33 | 74.33 | 16,417 | -0.08(-0.10%) |
Jun 13, 2013 | 74.09 | 74.63 | 73.74 | 74.40 | 18,700 | +1.44(+1.97%) |
Jun 12, 2013 | 73.81 | 74.46 | 72.93 | 72.96 | 49,213 | -1.68(-2.25%) |
Jun 11, 2013 | 73.09 | 74.64 | 72.80 | 74.64 | 15,922 | +1.45(+1.98%) |
Jun 10, 2013 | 73.14 | 73.62 | 72.75 | 73.20 | 32,929 | -0.67(-0.90%) |
Jun 07, 2013 | 74.85 | 75.33 | 73.66 | 73.86 | 37,852 | -1.94(-2.56%) |
Jun 06, 2013 | 75.69 | 77.37 | 75.05 | 75.81 | 17,284 | +0.10(+0.13%) |
Jun 05, 2013 | 75.02 | 75.71 | 74.87 | 75.71 | 20,233 | +1.46(+1.97%) |
Jun 04, 2013 | 74.74 | 75.12 | 74.25 | 74.25 | 6,079 | -1.32(-1.75%) |
Jun 03, 2013 | 74.64 | 76.26 | 74.55 | 75.57 | 8,314 | +0.64(+0.86%) |
May 31, 2013 | 75.00 | 75.06 | 73.35 | 74.92 | 61,512 | -0.27(-0.36%) |
May 30, 2013 | 75.35 | 75.68 | 74.76 | 75.19 | 18,961 | -0.29(-0.39%) |
May 29, 2013 | 74.97 | 75.60 | 74.93 | 75.48 | 28,952 | +1.13(+1.52%) |
May 28, 2013 | 76.34 | 76.38 | 74.22 | 74.35 | 89,322 | -2.89(-3.74%) |
May 24, 2013 | 77.25 | 77.61 | 77.24 | 77.24 | 4,419 | +0.43(+0.57%) |
May 23, 2013 | 77.30 | 77.55 | 75.99 | 76.80 | 21,411 | +0.37(+0.48%) |
May 22, 2013 | 78.18 | 78.76 | 76.11 | 76.44 | 43,314 | -1.59(-2.04%) |
May 21, 2013 | 77.04 | 78.06 | 76.49 | 78.03 | 22,204 | +1.06(+1.37%) |
May 20, 2013 | 77.70 | 77.81 | 76.92 | 76.97 | 12,445 | -0.22(-0.28%) |
May 17, 2013 | 77.70 | 77.88 | 76.96 | 77.19 | 19,540 | -1.39(-1.78%) |
May 16, 2013 | 78.18 | 78.90 | 78.16 | 78.58 | 15,802 | +1.15(+1.48%) |
May 15, 2013 | 77.50 | 77.67 | 76.78 | 77.43 | 37,627 | -0.55(-0.71%) |
May 13, 2013 | 78.15 | 78.45 | 77.81 | 77.99 | 16,738 | -1.12(-1.41%) |
May 10, 2013 | 80.11 | 80.19 | 78.23 | 79.11 | 23,933 | -1.17(-1.46%) |
May 09, 2013 | 81.12 | 81.50 | 80.24 | 80.27 | 8,593 | -0.56(-0.70%) |
May 08, 2013 | 80.80 | 81.33 | 80.62 | 80.84 | 27,705 | +0.19(+0.24%) |
May 07, 2013 | 80.76 | 80.87 | 80.44 | 80.64 | 20,189 | -0.49(-0.60%) |
May 06, 2013 | 81.80 | 81.80 | 80.63 | 81.13 | 29,143 | -0.34(-0.42%) |
May 03, 2013 | 82.19 | 84.71 | 81.20 | 81.47 | 232,275 | -3.23(-3.82%) |
May 02, 2013 | 84.51 | 84.91 | 84.21 | 84.71 | 7,161 | -0.26(-0.31%) |
May 01, 2013 | 84.32 | 85.22 | 84.32 | 84.97 | 53,455 | +1.42(+1.71%) |
Apr 30, 2013 | 83.96 | 83.96 | 83.13 | 83.54 | 7,034 | +0.18(+0.22%) |
Apr 29, 2013 | 84.27 | 84.29 | 83.36 | 83.36 | 8,257 | -0.48(-0.57%) |
Apr 26, 2013 | 83.84 | 84.07 | 83.55 | 83.84 | 18,532 | +1.15(+1.39%) |
Apr 25, 2013 | 82.64 | 82.84 | 82.56 | 82.70 | 17,832 | -0.57(-0.68%) |
Apr 24, 2013 | 82.97 | 83.32 | 82.89 | 83.27 | 9,042 | +0.13(+0.15%) |
Apr 23, 2013 | 83.87 | 84.07 | 82.99 | 83.14 | 19,888 | -0.46(-0.55%) |
Apr 22, 2013 | 83.42 | 83.84 | 83.37 | 83.60 | 17,661 | +0.05(+0.06%) |
Apr 19, 2013 | 83.69 | 83.69 | 83.28 | 83.54 | 18,612 | -0.26(-0.31%) |
Apr 18, 2013 | 83.47 | 83.87 | 83.38 | 83.81 | 8,710 | +0.35(+0.42%) |
Apr 17, 2013 | 83.01 | 84.11 | 83.01 | 83.45 | 42,724 | +0.79(+0.95%) |
Apr 16, 2013 | 82.62 | 83.04 | 82.61 | 82.67 | 7,446 | -1.02(-1.22%) |
Apr 15, 2013 | 82.54 | 83.72 | 82.40 | 83.69 | 31,901 | +1.20(+1.45%) |
Apr 12, 2013 | 81.79 | 82.49 | 81.70 | 82.49 | 11,391 | +2.01(+2.50%) |
Apr 11, 2013 | 80.65 | 80.65 | 80.25 | 80.48 | 3,780 | +0.12(+0.15%) |
Apr 10, 2013 | 80.90 | 81.04 | 80.32 | 80.36 | 11,067 | -1.69(-2.07%) |
Apr 09, 2013 | 82.58 | 82.73 | 81.95 | 82.05 | 6,346 | -0.47(-0.57%) |
Apr 08, 2013 | 83.36 | 83.63 | 82.48 | 82.52 | 21,831 | -0.97(-1.17%) |
Apr 05, 2013 | 83.09 | 84.16 | 83.09 | 83.50 | 30,612 | +2.83(+3.50%) |
Apr 04, 2013 | 79.69 | 80.75 | 79.67 | 80.67 | 28,975 | +1.51(+1.91%) |
Apr 03, 2013 | 78.24 | 79.34 | 78.24 | 79.16 | 12,824 | +1.20(+1.54%) |
Apr 02, 2013 | 78.16 | 78.21 | 77.90 | 77.96 | 6,391 | -0.51(-0.65%) |
Apr 01, 2013 | 77.50 | 78.47 | 77.50 | 78.47 | 10,893 | +1.18(+1.53%) |
Mar 28, 2013 | 77.66 | 77.96 | 77.23 | 77.28 | 4,528 | -1.52(-1.93%) |
Mar 27, 2013 | 78.74 | 79.05 | 78.70 | 78.81 | 13,258 | +1.00(+1.28%) |
Mar 26, 2013 | 77.37 | 78.00 | 77.28 | 77.81 | 6,625 | +0.10(+0.14%) |
Mar 25, 2013 | 77.21 | 78.18 | 77.21 | 77.70 | 26,393 | -0.22(-0.28%) |
Mar 22, 2013 | 77.67 | 78.01 | 77.27 | 77.92 | 9,622 | +0.37(+0.48%) |
Mar 21, 2013 | 76.99 | 77.57 | 76.85 | 77.55 | 34,570 | +0.94(+1.23%) |
Mar 20, 2013 | 76.94 | 77.46 | 76.61 | 76.61 | 17,609 | -1.29(-1.66%) |
Mar 19, 2013 | 77.24 | 78.47 | 77.19 | 77.90 | 43,284 | +0.80(+1.04%) |
Mar 18, 2013 | 77.33 | 77.34 | 76.68 | 77.10 | 27,300 | +0.84(+1.10%) |
Mar 15, 2013 | 75.84 | 76.26 | 75.84 | 76.26 | 155,515 | +0.58(+0.77%) |
Mar 14, 2013 | 75.66 | 76.08 | 75.44 | 75.67 | 14,439 | -0.28(-0.37%) |
Mar 13, 2013 | 75.63 | 76.11 | 75.63 | 75.95 | 20,589 | -0.31(-0.41%) |
Mar 12, 2013 | 75.82 | 76.33 | 75.76 | 76.26 | 10,445 | +0.91(+1.21%) |
Mar 11, 2013 | 75.56 | 75.70 | 75.15 | 75.35 | 10,959 | +0.05(+0.06%) |
Mar 08, 2013 | 75.49 | 75.83 | 75.00 | 75.30 | 60,480 | -1.23(-1.61%) |
Mar 07, 2013 | 76.85 | 76.88 | 76.39 | 76.53 | 9,492 | -0.94(-1.21%) |
Mar 06, 2013 | 77.73 | 77.94 | 77.43 | 77.47 | 9,600 | -1.12(-1.42%) |
Mar 05, 2013 | 78.94 | 78.94 | 78.32 | 78.59 | 13,279 | -0.35(-0.45%) |
Mar 04, 2013 | 79.57 | 79.57 | 78.92 | 78.94 | 3,693 | -0.61(-0.76%) |
Mar 01, 2013 | 79.58 | 79.82 | 79.22 | 79.55 | 6,015 | +0.88(+1.12%) |
Feb 28, 2013 | 78.86 | 79.04 | 78.30 | 78.66 | 18,093 | -0.06(-0.08%) |
Feb 27, 2013 | 80.02 | 80.02 | 78.30 | 78.72 | 25,916 | -0.39(-0.49%) |
Feb 26, 2013 | 79.23 | 80.13 | 79.06 | 79.11 | 26,782 | +1.86(+2.41%) |
Feb 22, 2013 | 77.22 | 77.62 | 77.17 | 77.25 | 20,160 | +0.05(+0.07%) |
Feb 21, 2013 | 77.24 | 77.65 | 77.16 | 77.20 | 21,125 | +0.94(+1.23%) |
Feb 20, 2013 | 75.75 | 76.67 | 75.74 | 76.26 | 7,294 | -0.07(-0.09%) |
Feb 19, 2013 | 77.36 | 77.36 | 76.20 | 76.33 | 5,400 | -0.62(-0.81%) |
Feb 15, 2013 | 77.12 | 77.12 | 76.50 | 76.95 | 4,903 | -0.20(-0.26%) |
Feb 14, 2013 | 76.60 | 77.37 | 76.50 | 77.16 | 16,109 | +0.82(+1.07%) |
Feb 13, 2013 | 76.21 | 76.56 | 76.11 | 76.34 | 7,270 | -0.70(-0.91%) |
Feb 12, 2013 | 77.21 | 77.52 | 76.81 | 77.04 | 7,423 | -0.57(-0.73%) |
Feb 11, 2013 | 77.61 | 77.87 | 77.37 | 77.61 | 6,853 | +0.19(+0.24%) |
Feb 08, 2013 | 76.73 | 77.43 | 76.68 | 77.43 | 4,179 | +0.30(+0.39%) |
Feb 07, 2013 | 77.00 | 78.01 | 77.00 | 77.13 | 5,063 | -0.09(-0.12%) |
Feb 06, 2013 | 76.75 | 77.25 | 76.52 | 77.22 | 4,586 | -0.33(-0.43%) |
Feb 04, 2013 | 77.02 | 77.69 | 76.79 | 77.55 | 27,233 | +1.41(+1.85%) |
Feb 01, 2013 | 78.13 | 78.13 | 76.04 | 76.14 | 28,339 | -1.55(-2.00%) |
Jan 31, 2013 | 77.22 | 77.69 | 76.94 | 77.69 | 26,112 | +0.52(+0.68%) |
Jan 30, 2013 | 76.83 | 77.27 | 76.44 | 77.16 | 326,799 | -0.07(-0.09%) |
Jan 29, 2013 | 78.24 | 78.24 | 77.13 | 77.23 | 5,635 | -0.82(-1.05%) |
Jan 28, 2013 | 77.51 | 78.18 | 77.29 | 78.05 | 22,342 | -0.34(-0.43%) |
Jan 25, 2013 | 78.94 | 78.99 | 78.15 | 78.39 | 24,083 | -1.50(-1.88%) |
Jan 24, 2013 | 80.39 | 80.39 | 79.76 | 79.88 | 3,604 | -0.90(-1.11%) |
Jan 23, 2013 | 80.79 | 81.05 | 80.45 | 80.78 | 3,875 | -0.10(-0.13%) |
Jan 22, 2013 | 80.42 | 80.89 | 80.37 | 80.89 | 6,901 | +0.47(+0.58%) |
Jan 18, 2013 | 79.90 | 80.61 | 79.90 | 80.42 | 7,091 | +0.66(+0.82%) |
Jan 17, 2013 | 80.00 | 80.00 | 79.19 | 79.76 | 32,219 | -0.85(-1.05%) |
Jan 16, 2013 | 80.86 | 80.96 | 80.61 | 80.61 | 11,587 | -0.25(-0.31%) |
Jan 15, 2013 | 81.26 | 81.33 | 80.86 | 80.86 | 7,135 | +0.78(+0.97%) |
Jan 14, 2013 | 80.53 | 80.93 | 80.08 | 80.08 | 12,143 | -0.44(-0.55%) |
Jan 11, 2013 | 78.96 | 80.53 | 78.96 | 80.52 | 24,934 | +1.33(+1.68%) |
Jan 10, 2013 | 79.14 | 79.77 | 78.95 | 79.19 | 9,738 | -0.70(-0.87%) |
Jan 09, 2013 | 79.58 | 79.89 | 79.48 | 79.89 | 15,723 | +0.06(+0.08%) |
Jan 08, 2013 | 79.45 | 79.91 | 79.27 | 79.83 | 35,630 | +1.04(+1.32%) |
Jan 07, 2013 | 78.74 | 79.12 | 78.36 | 78.79 | 20,152 | +0.18(+0.23%) |
Jan 04, 2013 | 77.93 | 78.62 | 77.62 | 78.61 | 115,706 | +0.48(+0.61%) |
Jan 03, 2013 | 80.01 | 80.01 | 78.13 | 78.13 | 50,335 | -1.88(-2.35%) |
Jan 02, 2013 | 80.08 | 81.83 | 79.98 | 80.01 | 39,163 | -1.82(-2.22%) |
Dec 31, 2012 | 83.88 | 83.88 | 81.65 | 81.83 | 30,095 | -2.31(-2.74%) |
Dec 28, 2012 | 84.05 | 84.32 | 83.79 | 84.14 | 13,946 | +0.55(+0.66%) |
Dec 27, 2012 | 83.01 | 84.16 | 83.01 | 83.58 | 14,422 | +0.11(+0.13%) |
Dec 26, 2012 | 83.53 | 83.99 | 83.47 | 83.47 | 4,478 | -0.14(-0.17%) |
Dec 24, 2012 | 83.35 | 83.61 | 83.28 | 83.61 | 2,676 | -0.06(-0.07%) |
Dec 21, 2012 | 83.58 | 83.80 | 83.25 | 83.67 | 19,083 | +1.60(+1.96%) |
Dec 20, 2012 | 82.37 | 82.72 | 81.96 | 82.07 | 93,608 | +0.02(+0.02%) |
Dec 19, 2012 | 82.16 | 82.86 | 81.89 | 82.05 | 293,816 | +0.49(+0.60%) |
Dec 18, 2012 | 82.88 | 83.03 | 81.06 | 81.56 | 395,472 | -1.86(-2.23%) |
Dec 17, 2012 | 85.26 | 85.26 | 83.36 | 83.42 | 13,002 | -1.70(-2.00%) |
Dec 14, 2012 | 84.90 | 85.21 | 84.74 | 85.13 | 7,526 | +1.06(+1.27%) |
Dec 13, 2012 | 83.66 | 84.62 | 83.54 | 84.06 | 45,100 | -0.15(-0.18%) |
Dec 12, 2012 | 85.34 | 85.49 | 83.99 | 84.21 | 16,075 | -1.78(-2.07%) |
Dec 11, 2012 | 85.99 | 85.99 | 85.45 | 85.99 | 29,300 | -0.45(-0.52%) |
Dec 10, 2012 | 86.65 | 86.65 | 86.20 | 86.44 | 4,080 | +0.31(+0.36%) |
Dec 07, 2012 | 86.09 | 86.49 | 85.80 | 86.13 | 5,347 | -1.32(-1.51%) |
Dec 06, 2012 | 87.58 | 87.88 | 87.45 | 87.45 | 2,800 | +0.58(+0.67%) |
Dec 05, 2012 | 87.02 | 87.54 | 86.87 | 86.87 | 5,704 | -0.13(-0.15%) |
Dec 04, 2012 | 86.60 | 87.08 | 86.50 | 86.99 | 5,279 | +0.95(+1.11%) |
Nov 30, 2012 | 86.91 | 86.94 | 85.94 | 86.04 | 20,228 | -0.42(-0.49%) |
Nov 29, 2012 | 86.24 | 86.76 | 86.09 | 86.46 | 26,198 | -0.27(-0.31%) |
Nov 28, 2012 | 87.85 | 87.86 | 86.73 | 86.73 | 27,976 | -0.25(-0.29%) |
Nov 27, 2012 | 86.61 | 86.99 | 86.60 | 86.99 | 4,139 | +0.34(+0.39%) |
Nov 26, 2012 | 86.93 | 87.27 | 86.65 | 86.65 | 4,680 | +0.91(+1.06%) |
Nov 23, 2012 | 85.70 | 86.00 | 85.70 | 85.74 | 6,685 | -0.12(-0.14%) |
Nov 21, 2012 | 85.85 | 85.92 | 85.62 | 85.86 | 9,400 | -0.20(-0.24%) |
Nov 20, 2012 | 86.93 | 86.93 | 86.05 | 86.06 | 14,323 | -1.20(-1.38%) |
Nov 19, 2012 | 87.19 | 87.57 | 86.95 | 87.26 | 15,383 | -1.00(-1.13%) |
Nov 16, 2012 | 88.28 | 89.11 | 88.06 | 88.26 | 13,416 | -0.18(-0.20%) |
Nov 15, 2012 | 87.82 | 88.82 | 87.82 | 88.44 | 23,769 | +0.00(+0.00%) |
Nov 14, 2012 | 87.34 | 88.64 | 87.34 | 88.44 | 16,075 | -0.10(-0.12%) |
Nov 13, 2012 | 88.45 | 88.78 | 87.94 | 88.55 | 17,885 | +0.73(+0.83%) |
Nov 12, 2012 | 87.69 | 88.45 | 87.66 | 87.82 | 11,964 | +0.11(+0.12%) |
Nov 09, 2012 | 87.55 | 87.78 | 86.95 | 87.71 | 48,122 | +0.16(+0.19%) |
Nov 08, 2012 | 85.06 | 87.55 | 85.06 | 87.55 | 459,008 | +2.26(+2.65%) |
Nov 07, 2012 | 85.49 | 85.77 | 85.19 | 85.29 | 11,841 | +1.90(+2.27%) |
Nov 06, 2012 | 83.90 | 83.96 | 83.39 | 83.40 | 4,588 | -0.88(-1.04%) |
Nov 05, 2012 | 84.19 | 84.57 | 84.19 | 84.27 | 16,315 | +0.79(+0.95%) |
Nov 02, 2012 | 82.58 | 83.48 | 82.58 | 83.48 | 15,710 | -0.16(-0.20%) |
Nov 01, 2012 | 84.31 | 84.32 | 83.48 | 83.64 | 138,396 | -1.05(-1.24%) |
Oct 31, 2012 | 84.18 | 84.83 | 84.18 | 84.69 | 4,096 | +1.30(+1.56%) |
Oct 26, 2012 | 82.61 | 83.39 | 83.39 | 83.39 | 7,334 | +1.20(+1.46%) |
Oct 25, 2012 | 81.90 | 82.88 | 81.69 | 82.19 | 16,286 | -0.74(-0.90%) |
Oct 24, 2012 | 83.26 | 83.74 | 82.93 | 82.93 | 21,819 | -1.18(-1.40%) |
Oct 23, 2012 | 83.40 | 84.26 | 83.34 | 84.11 | 729,520 | +1.28(+1.55%) |
Oct 19, 2012 | 81.47 | 82.82 | 81.44 | 82.82 | 43,240 | +1.89(+2.33%) |
Oct 18, 2012 | 82.34 | 82.49 | 80.83 | 80.93 | 16,873 | -0.90(-1.10%) |
Oct 17, 2012 | 82.07 | 82.10 | 81.59 | 81.83 | 8,294 | -1.06(-1.28%) |
Oct 16, 2012 | 83.39 | 83.54 | 82.90 | 82.90 | 7,038 | -1.93(-2.28%) |
Oct 15, 2012 | 84.74 | 84.84 | 84.74 | 84.83 | 2,347 | -0.42(-0.49%) |
Oct 12, 2012 | 85.57 | 86.04 | 85.24 | 85.25 | 9,934 | +0.56(+0.66%) |
Oct 11, 2012 | 82.97 | 84.69 | 82.97 | 84.69 | 20,569 | +0.77(+0.92%) |
Oct 10, 2012 | 82.46 | 83.92 | 82.31 | 83.92 | 40,031 | +1.06(+1.28%) |
Oct 09, 2012 | 82.38 | 82.96 | 82.38 | 82.86 | 17,072 | -0.15(-0.18%) |
Oct 08, 2012 | 82.76 | 83.24 | 82.70 | 83.00 | 2,941 | +0.97(+1.18%) |
Oct 05, 2012 | 82.29 | 82.55 | 81.78 | 82.04 | 40,802 | -1.70(-2.03%) |
Oct 04, 2012 | 85.01 | 85.01 | 83.71 | 83.74 | 22,242 | -1.75(-2.04%) |
Oct 03, 2012 | 85.25 | 85.49 | 84.96 | 85.49 | 12,423 | -0.09(-0.11%) |
Oct 02, 2012 | 85.24 | 85.90 | 85.24 | 85.58 | 14,635 | -0.26(-0.30%) |
Oct 01, 2012 | 84.97 | 85.85 | 84.79 | 85.83 | 4,898 | +0.39(+0.46%) |
Sep 28, 2012 | 85.93 | 86.39 | 84.76 | 85.44 | 36,308 | -0.45(-0.52%) |
Sep 27, 2012 | 86.58 | 86.66 | 85.70 | 85.89 | 9,864 | -1.17(-1.34%) |
Sep 26, 2012 | 86.71 | 87.15 | 86.45 | 87.06 | 37,729 | +1.36(+1.59%) |
Sep 25, 2012 | 84.73 | 85.70 | 84.02 | 85.70 | 7,353 | +1.52(+1.81%) |
Sep 24, 2012 | 83.95 | 84.37 | 83.95 | 84.17 | 112,715 | +1.00(+1.20%) |
Sep 21, 2012 | 82.23 | 83.20 | 82.07 | 83.18 | 15,547 | +0.17(+0.20%) |
Sep 20, 2012 | 83.75 | 83.91 | 82.86 | 83.01 | 20,708 | +0.45(+0.54%) |
Sep 19, 2012 | 82.79 | 82.84 | 82.14 | 82.57 | 37,527 | +0.96(+1.17%) |
Sep 18, 2012 | 82.09 | 82.21 | 81.36 | 81.61 | 40,226 | +0.60(+0.74%) |
Sep 17, 2012 | 80.15 | 81.11 | 79.98 | 81.01 | 95,204 | +1.46(+1.84%) |
Sep 14, 2012 | 80.99 | 80.99 | 79.22 | 79.55 | 133,243 | -3.44(-4.15%) |
Sep 13, 2012 | 84.41 | 84.65 | 81.92 | 82.99 | 228,890 | -0.75(-0.90%) |
Sep 12, 2012 | 84.01 | 84.11 | 83.24 | 83.74 | 7,007 | -1.68(-1.97%) |
Sep 11, 2012 | 86.05 | 86.05 | 85.42 | 85.42 | 54,069 | -0.90(-1.04%) |
Sep 10, 2012 | 85.61 | 86.32 | 85.44 | 86.32 | 16,843 | +0.36(+0.42%) |
Sep 07, 2012 | 88.46 | 88.46 | 85.95 | 85.96 | 39,279 | -0.91(-1.05%) |
Sep 06, 2012 | 87.71 | 87.88 | 86.81 | 86.87 | 42,801 | -2.41(-2.70%) |
Sep 05, 2012 | 89.25 | 89.75 | 89.16 | 89.28 | 21,568 | -0.54(-0.60%) |