Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 89.53 | 89.89 | 89.05 | 89.63 | 0 | +0.38(+0.43%) |
Aug 29, 2013 | 88.36 | 89.65 | 88.28 | 89.25 | 1,695,654 | +0.75(+0.84%) |
Aug 28, 2013 | 89.51 | 89.51 | 88.42 | 88.50 | 2,056,255 | -0.97(-1.08%) |
Aug 27, 2013 | 89.12 | 89.63 | 88.96 | 89.47 | 1,763,565 | -0.16(-0.18%) |
Aug 26, 2013 | 90.54 | 90.63 | 89.61 | 89.63 | 1,289,714 | -0.96(-1.06%) |
Aug 23, 2013 | 90.21 | 90.93 | 89.46 | 90.59 | 0 | +0.66(+0.74%) |
Aug 22, 2013 | 89.77 | 90.20 | 89.65 | 89.93 | 1,244,669 | +0.22(+0.25%) |
Aug 21, 2013 | 90.24 | 90.43 | 89.61 | 89.70 | 0 | -0.71(-0.78%) |
Aug 20, 2013 | 89.93 | 90.77 | 89.81 | 90.41 | 1,809,121 | +0.61(+0.68%) |
Aug 19, 2013 | 89.65 | 90.49 | 89.57 | 89.80 | 1,572,034 | +0.14(+0.16%) |
Aug 16, 2013 | 89.55 | 90.14 | 89.45 | 89.65 | 0 | +0.09(+0.10%) |
Aug 15, 2013 | 90.10 | 90.36 | 89.34 | 89.57 | 2,065,456 | -1.59(-1.75%) |
Aug 14, 2013 | 92.26 | 92.34 | 91.01 | 91.16 | 2,067,418 | -1.50(-1.62%) |
Aug 13, 2013 | 93.21 | 93.22 | 91.94 | 92.66 | 1,534,077 | -0.06(-0.07%) |
Aug 12, 2013 | 92.61 | 93.11 | 92.15 | 92.72 | 1,986,910 | +0.08(+0.09%) |
Aug 09, 2013 | 93.63 | 93.94 | 92.43 | 92.64 | 2,093,298 | -1.41(-1.50%) |
Aug 08, 2013 | 94.59 | 95.27 | 93.00 | 94.05 | 2,960,971 | -1.56(-1.63%) |
Aug 07, 2013 | 95.46 | 95.76 | 94.91 | 95.61 | 1,619,597 | +0.12(+0.13%) |
Aug 06, 2013 | 95.29 | 95.83 | 95.11 | 95.49 | 1,597,546 | -0.46(-0.47%) |
Aug 05, 2013 | 95.45 | 96.05 | 95.05 | 95.95 | 1,672,755 | +0.56(+0.59%) |
Aug 02, 2013 | 94.54 | 95.49 | 94.23 | 95.39 | 1,882,788 | +0.82(+0.87%) |
Aug 01, 2013 | 94.35 | 94.78 | 94.02 | 94.57 | 1,583,199 | +0.74(+0.78%) |
Jul 31, 2013 | 93.94 | 94.38 | 93.47 | 93.83 | 0 | +0.39(+0.42%) |
Jul 30, 2013 | 94.17 | 94.54 | 93.31 | 93.44 | 0 | -0.17(-0.18%) |
Jul 29, 2013 | 93.08 | 94.06 | 92.89 | 93.61 | 0 | +0.46(+0.49%) |
Jul 26, 2013 | 93.31 | 93.50 | 92.33 | 93.15 | 0 | -0.70(-0.75%) |
Jul 25, 2013 | 93.57 | 94.04 | 93.23 | 93.86 | 0 | -0.36(-0.38%) |
Jul 24, 2013 | 95.09 | 95.41 | 93.70 | 94.22 | 0 | -0.96(-1.01%) |
Jul 23, 2013 | 94.59 | 95.21 | 94.54 | 95.17 | 0 | +0.84(+0.89%) |
Jul 22, 2013 | 94.54 | 94.40 | 94.02 | 94.34 | 0 | -0.02(-0.02%) |
Jul 19, 2013 | 93.96 | 94.41 | 93.15 | 94.35 | 0 | +0.81(+0.86%) |
Jul 18, 2013 | 93.77 | 93.98 | 93.02 | 93.54 | 0 | -0.37(-0.39%) |
Jul 17, 2013 | 93.46 | 94.06 | 92.98 | 93.91 | 1,597,843 | +0.79(+0.85%) |
Jul 16, 2013 | 92.83 | 93.29 | 92.34 | 93.12 | 1,620,715 | +0.51(+0.55%) |
Jul 15, 2013 | 92.70 | 92.89 | 92.00 | 92.61 | 0 | -0.46(-0.49%) |
Jul 12, 2013 | 92.27 | 93.40 | 92.06 | 93.07 | 0 | +0.45(+0.49%) |
Jul 11, 2013 | 91.77 | 92.65 | 91.37 | 92.61 | 0 | +1.79(+1.98%) |
Jul 10, 2013 | 90.68 | 91.13 | 90.55 | 90.82 | 1,594,547 | +0.24(+0.26%) |
Jul 09, 2013 | 90.37 | 90.78 | 90.10 | 90.58 | 0 | +0.58(+0.65%) |
Jul 08, 2013 | 89.77 | 90.28 | 89.56 | 90.00 | 0 | +0.69(+0.77%) |
Jul 05, 2013 | 89.69 | 89.75 | 88.47 | 89.31 | 0 | +0.68(+0.77%) |
Jul 03, 2013 | 88.25 | 88.93 | 87.95 | 88.63 | 0 | +0.05(+0.05%) |
Jul 02, 2013 | 88.41 | 89.40 | 88.26 | 88.58 | 0 | +0.34(+0.38%) |
Jul 01, 2013 | 89.14 | 89.35 | 88.16 | 88.25 | 0 | -0.11(-0.13%) |
Jun 28, 2013 | 88.87 | 89.68 | 88.32 | 88.36 | 2,319,457 | -0.74(-0.83%) |
Jun 27, 2013 | 89.16 | 89.78 | 88.89 | 89.09 | 1,154,020 | +0.25(+0.28%) |
Jun 26, 2013 | 88.26 | 89.08 | 87.98 | 88.85 | 0 | +0.74(+0.84%) |
Jun 25, 2013 | 88.45 | 88.45 | 87.30 | 88.10 | 0 | +0.49(+0.56%) |
Jun 24, 2013 | 85.87 | 88.38 | 85.86 | 87.62 | 0 | +0.79(+0.91%) |
Jun 21, 2013 | 86.62 | 87.57 | 86.22 | 86.82 | 3,893,550 | +0.87(+1.01%) |
Jun 20, 2013 | 87.69 | 87.69 | 85.81 | 85.95 | 2,767,899 | -2.10(-2.39%) |
Jun 19, 2013 | 89.69 | 89.97 | 88.01 | 88.05 | 1,825,247 | -1.51(-1.69%) |
Jun 18, 2013 | 89.13 | 89.66 | 88.86 | 89.57 | 1,564,355 | +0.31(+0.34%) |
Jun 17, 2013 | 89.30 | 89.90 | 88.65 | 89.26 | 0 | +0.56(+0.63%) |
Jun 14, 2013 | 88.20 | 89.20 | 88.17 | 88.70 | 0 | +0.10(+0.11%) |
Jun 13, 2013 | 87.24 | 88.81 | 87.12 | 88.61 | 1,539,815 | +1.18(+1.35%) |
Jun 12, 2013 | 88.50 | 88.56 | 87.19 | 87.42 | 1,652,052 | -0.50(-0.56%) |
Jun 11, 2013 | 87.70 | 88.70 | 87.52 | 87.92 | 1,334,346 | -0.23(-0.26%) |
Jun 10, 2013 | 88.65 | 88.73 | 87.62 | 88.15 | 0 | -0.22(-0.24%) |
Jun 07, 2013 | 88.89 | 89.46 | 88.04 | 88.37 | 0 | -0.41(-0.46%) |
Jun 06, 2013 | 87.54 | 88.81 | 87.41 | 88.77 | 0 | +1.53(+1.76%) |
Jun 05, 2013 | 88.00 | 88.37 | 87.01 | 87.24 | 0 | -1.19(-1.35%) |
Jun 04, 2013 | 88.59 | 89.35 | 87.82 | 88.43 | 0 | -0.18(-0.20%) |
Jun 03, 2013 | 87.84 | 88.74 | 86.76 | 88.61 | 2,929,872 | +1.00(+1.14%) |
May 31, 2013 | 89.60 | 90.09 | 87.61 | 87.61 | 4,427,059 | -1.80(-2.01%) |
May 30, 2013 | 91.32 | 92.29 | 89.40 | 89.41 | 4,328,966 | -0.86(-0.95%) |
May 29, 2013 | 91.52 | 91.62 | 90.09 | 90.26 | 2,294,834 | -1.50(-1.64%) |
May 28, 2013 | 91.98 | 92.51 | 91.12 | 91.76 | 3,370,674 | +0.35(+0.38%) |
May 24, 2013 | 89.88 | 91.65 | 89.70 | 91.41 | 0 | +0.96(+1.06%) |
May 23, 2013 | 90.08 | 91.26 | 89.38 | 90.45 | 2,784,510 | -0.15(-0.17%) |
May 22, 2013 | 90.56 | 91.67 | 90.24 | 90.60 | 0 | -0.08(-0.09%) |
May 21, 2013 | 89.88 | 91.07 | 89.67 | 90.68 | 0 | +1.17(+1.30%) |
May 20, 2013 | 90.35 | 90.40 | 89.46 | 89.52 | 0 | -0.82(-0.91%) |
May 17, 2013 | 89.67 | 90.45 | 89.21 | 90.34 | 0 | +1.23(+1.38%) |
May 16, 2013 | 89.97 | 90.30 | 88.88 | 89.11 | 1,919,027 | -1.05(-1.16%) |
May 15, 2013 | 88.59 | 90.26 | 88.45 | 90.16 | 2,265,652 | +2.49(+2.84%) |
May 13, 2013 | 87.41 | 87.91 | 87.34 | 87.66 | 0 | +0.02(+0.02%) |
May 10, 2013 | 87.19 | 87.78 | 86.99 | 87.65 | 0 | +0.68(+0.78%) |
May 09, 2013 | 87.56 | 87.78 | 86.76 | 86.97 | 0 | -0.37(-0.43%) |
May 08, 2013 | 87.58 | 87.85 | 87.18 | 87.34 | 0 | -0.08(-0.09%) |
May 07, 2013 | 86.87 | 87.48 | 86.59 | 87.42 | 0 | +0.49(+0.57%) |
May 06, 2013 | 87.42 | 87.85 | 86.88 | 86.93 | 0 | -0.53(-0.60%) |
May 03, 2013 | 87.60 | 87.98 | 86.61 | 87.46 | 0 | +0.84(+0.98%) |
May 02, 2013 | 86.20 | 87.09 | 85.84 | 86.61 | 1,810,649 | +0.37(+0.43%) |
May 01, 2013 | 86.17 | 86.86 | 86.03 | 86.24 | 0 | -0.17(-0.19%) |
Apr 30, 2013 | 86.16 | 86.52 | 85.81 | 86.40 | 1,959,342 | -0.16(-0.18%) |
Apr 29, 2013 | 87.10 | 87.23 | 86.44 | 86.56 | 2,168,822 | -0.51(-0.59%) |
Apr 26, 2013 | 86.78 | 87.46 | 86.36 | 87.07 | 2,693,883 | +0.11(+0.13%) |
Apr 25, 2013 | 86.34 | 87.13 | 85.90 | 86.96 | 2,317,842 | +1.04(+1.21%) |
Apr 24, 2013 | 85.63 | 86.34 | 85.50 | 85.93 | 0 | +0.46(+0.54%) |
Apr 23, 2013 | 84.26 | 85.54 | 84.10 | 85.46 | 2,172,339 | +1.67(+1.99%) |
Apr 22, 2013 | 83.22 | 84.29 | 83.09 | 83.80 | 2,570,458 | +0.57(+0.68%) |
Apr 19, 2013 | 82.24 | 83.39 | 82.24 | 83.23 | 2,780,171 | +0.67(+0.81%) |
Apr 18, 2013 | 83.48 | 83.77 | 82.34 | 82.56 | 2,326,904 | -0.92(-1.11%) |
Apr 17, 2013 | 83.49 | 83.87 | 83.14 | 83.49 | 2,362,486 | -0.62(-0.74%) |
Apr 16, 2013 | 83.46 | 84.30 | 83.31 | 84.11 | 3,509,291 | +1.07(+1.29%) |
Apr 15, 2013 | 84.03 | 84.64 | 82.98 | 83.04 | 2,281,847 | -1.53(-1.81%) |
Apr 12, 2013 | 84.58 | 85.10 | 84.19 | 84.57 | 1,804,153 | +0.10(+0.11%) |
Apr 11, 2013 | 84.37 | 84.79 | 83.82 | 84.48 | 2,910,648 | +0.21(+0.25%) |
Apr 10, 2013 | 84.25 | 84.88 | 84.09 | 84.27 | 2,205,083 | -0.03(-0.04%) |
Apr 09, 2013 | 85.46 | 85.49 | 84.14 | 84.30 | 2,443,581 | -1.00(-1.17%) |
Apr 08, 2013 | 84.83 | 85.34 | 84.36 | 85.30 | 1,352,199 | +0.99(+1.17%) |
Apr 05, 2013 | 83.91 | 84.44 | 83.23 | 84.31 | 2,106,784 | -0.45(-0.53%) |
Apr 04, 2013 | 84.67 | 85.18 | 84.04 | 84.75 | 1,977,373 | +0.00(+0.00%) |
Apr 03, 2013 | 85.66 | 85.85 | 84.47 | 84.75 | 2,300,421 | -1.05(-1.23%) |
Apr 02, 2013 | 84.68 | 85.86 | 84.49 | 85.81 | 2,298,801 | +1.49(+1.77%) |
Apr 01, 2013 | 84.47 | 84.94 | 83.97 | 84.32 | 1,262,034 | -0.24(-0.28%) |
Mar 28, 2013 | 84.99 | 85.31 | 84.16 | 84.56 | 2,099,330 | -0.42(-0.50%) |
Mar 27, 2013 | 83.86 | 85.08 | 83.70 | 84.98 | 2,473,386 | +0.53(+0.63%) |
Mar 26, 2013 | 84.22 | 84.48 | 84.02 | 84.44 | 1,823,124 | +0.40(+0.47%) |
Mar 25, 2013 | 83.82 | 84.28 | 83.32 | 84.05 | 2,905,433 | +0.29(+0.34%) |
Mar 22, 2013 | 82.44 | 83.77 | 82.43 | 83.76 | 2,555,110 | +1.27(+1.54%) |
Mar 21, 2013 | 81.96 | 82.85 | 81.82 | 82.49 | 2,781,775 | +0.35(+0.43%) |
Mar 20, 2013 | 81.63 | 82.36 | 81.55 | 82.14 | 2,906,841 | +0.77(+0.94%) |
Mar 19, 2013 | 81.17 | 81.71 | 80.59 | 81.38 | 2,811,280 | +0.35(+0.43%) |
Mar 18, 2013 | 80.75 | 81.29 | 80.49 | 81.03 | 2,682,909 | -0.05(-0.06%) |
Mar 15, 2013 | 81.72 | 82.07 | 80.89 | 81.08 | 5,022,028 | -0.93(-1.13%) |
Mar 14, 2013 | 82.29 | 82.90 | 82.01 | 82.01 | 2,907,171 | -0.41(-0.49%) |
Mar 13, 2013 | 82.87 | 83.03 | 82.01 | 82.41 | 3,085,948 | -0.26(-0.32%) |
Mar 12, 2013 | 82.56 | 84.09 | 82.28 | 82.67 | 4,762,341 | +1.04(+1.28%) |
Mar 11, 2013 | 82.52 | 82.62 | 81.56 | 81.63 | 2,661,388 | -0.48(-0.58%) |
Mar 08, 2013 | 81.74 | 82.28 | 81.17 | 82.11 | 1,945,611 | +0.85(+1.05%) |
Mar 07, 2013 | 82.52 | 82.86 | 81.20 | 81.26 | 3,266,873 | -0.47(-0.58%) |
Mar 06, 2013 | 82.20 | 82.47 | 81.57 | 81.73 | 1,574,080 | -0.47(-0.57%) |
Mar 05, 2013 | 82.62 | 82.78 | 81.88 | 82.20 | 2,022,484 | -0.22(-0.27%) |
Mar 04, 2013 | 80.69 | 82.44 | 80.61 | 82.42 | 2,437,013 | +1.60(+1.98%) |
Mar 01, 2013 | 80.34 | 81.00 | 79.89 | 80.82 | 2,246,366 | +0.10(+0.13%) |
Feb 28, 2013 | 80.71 | 81.58 | 80.35 | 80.71 | 2,777,320 | +0.45(+0.56%) |
Feb 27, 2013 | 79.42 | 80.91 | 78.85 | 80.27 | 3,151,065 | +1.02(+1.29%) |
Feb 26, 2013 | 79.77 | 80.29 | 79.13 | 79.25 | 3,658,193 | -0.51(-0.64%) |
Feb 25, 2013 | 80.99 | 81.38 | 79.73 | 79.76 | 2,063,049 | -0.85(-1.06%) |
Feb 22, 2013 | 80.54 | 80.72 | 79.87 | 80.61 | 1,977,914 | +0.37(+0.47%) |
Feb 21, 2013 | 80.62 | 80.82 | 79.89 | 80.24 | 3,426,440 | -0.31(-0.39%) |
Feb 20, 2013 | 81.42 | 81.78 | 80.52 | 80.55 | 2,403,191 | -0.65(-0.80%) |
Feb 19, 2013 | 81.56 | 81.60 | 80.86 | 81.20 | 2,377,030 | -0.22(-0.26%) |
Feb 15, 2013 | 81.11 | 82.18 | 80.51 | 81.42 | 5,320,558 | +0.12(+0.15%) |
Feb 14, 2013 | 80.52 | 81.33 | 80.49 | 81.30 | 2,774,799 | +0.31(+0.38%) |
Feb 13, 2013 | 81.26 | 81.58 | 80.44 | 80.99 | 1,536,486 | -0.10(-0.13%) |
Feb 12, 2013 | 81.45 | 81.46 | 80.91 | 81.09 | 1,509,883 | -0.18(-0.23%) |
Feb 11, 2013 | 81.97 | 82.03 | 81.09 | 81.27 | 1,828,895 | -0.64(-0.78%) |
Feb 08, 2013 | 81.58 | 82.05 | 81.13 | 81.91 | 2,166,474 | +0.75(+0.92%) |
Feb 07, 2013 | 81.10 | 81.53 | 80.64 | 81.16 | 3,773,686 | +0.12(+0.15%) |
Feb 06, 2013 | 81.98 | 82.23 | 80.44 | 81.04 | 4,005,805 | -0.40(-0.49%) |
Feb 04, 2013 | 82.74 | 82.74 | 81.33 | 81.44 | 2,174,965 | -1.33(-1.60%) |
Feb 01, 2013 | 81.77 | 82.93 | 81.53 | 82.77 | 2,914,084 | +1.44(+1.77%) |
Jan 31, 2013 | 81.46 | 81.98 | 81.15 | 81.33 | 2,084,107 | -0.15(-0.19%) |
Jan 30, 2013 | 81.86 | 81.94 | 81.30 | 81.48 | 2,440,825 | -0.66(-0.80%) |
Jan 29, 2013 | 81.18 | 82.28 | 81.14 | 82.14 | 2,608,493 | +0.69(+0.85%) |
Jan 28, 2013 | 81.55 | 81.66 | 81.06 | 81.45 | 2,053,115 | +0.10(+0.13%) |
Jan 25, 2013 | 81.83 | 81.96 | 81.07 | 81.35 | 2,029,270 | -0.42(-0.52%) |
Jan 24, 2013 | 81.37 | 82.28 | 81.29 | 81.77 | 1,906,787 | +0.61(+0.75%) |
Jan 23, 2013 | 81.30 | 81.66 | 80.88 | 81.16 | 1,815,460 | -0.02(-0.03%) |
Jan 22, 2013 | 80.61 | 81.20 | 80.40 | 81.18 | 2,522,195 | +0.75(+0.94%) |
Jan 18, 2013 | 80.19 | 80.63 | 79.97 | 80.43 | 2,946,497 | +0.19(+0.24%) |
Jan 17, 2013 | 80.72 | 80.86 | 80.24 | 80.24 | 2,636,564 | -0.45(-0.56%) |
Jan 16, 2013 | 80.05 | 80.75 | 79.99 | 80.69 | 1,512,002 | +0.30(+0.38%) |
Jan 15, 2013 | 79.35 | 80.68 | 79.32 | 80.39 | 2,170,803 | +0.62(+0.78%) |
Jan 14, 2013 | 79.74 | 80.98 | 79.23 | 79.77 | 2,711,665 | +0.07(+0.09%) |
Jan 11, 2013 | 80.27 | 80.66 | 79.53 | 79.70 | 2,776,067 | -0.37(-0.46%) |
Jan 10, 2013 | 80.55 | 80.66 | 79.58 | 80.06 | 2,929,841 | -0.39(-0.48%) |
Jan 09, 2013 | 80.29 | 80.66 | 80.07 | 80.45 | 2,308,093 | +0.04(+0.05%) |
Jan 08, 2013 | 80.27 | 80.90 | 80.05 | 80.41 | 2,755,523 | -0.15(-0.19%) |
Jan 07, 2013 | 80.34 | 80.85 | 80.19 | 80.56 | 2,093,568 | -0.63(-0.77%) |
Jan 04, 2013 | 81.50 | 81.79 | 80.70 | 81.19 | 2,503,703 | -0.26(-0.32%) |
Jan 03, 2013 | 81.15 | 81.87 | 80.87 | 81.45 | 4,872,538 | +0.83(+1.03%) |
Jan 02, 2013 | 80.12 | 80.63 | 79.64 | 80.63 | 3,968,376 | +2.16(+2.76%) |
Dec 31, 2012 | 76.97 | 78.62 | 76.70 | 78.46 | 3,017,016 | +1.40(+1.81%) |
Dec 28, 2012 | 77.22 | 77.80 | 77.04 | 77.06 | 2,077,950 | -0.75(-0.97%) |
Dec 27, 2012 | 78.30 | 78.46 | 77.19 | 77.82 | 2,588,702 | -0.60(-0.77%) |
Dec 26, 2012 | 78.88 | 79.23 | 77.98 | 78.42 | 1,832,453 | -0.60(-0.76%) |
Dec 24, 2012 | 78.77 | 79.43 | 78.50 | 79.03 | 1,180,139 | -0.04(-0.05%) |
Dec 21, 2012 | 78.22 | 79.12 | 77.60 | 79.07 | 5,244,419 | +0.23(+0.29%) |
Dec 20, 2012 | 78.85 | 79.02 | 78.00 | 78.84 | 2,471,389 | +0.41(+0.53%) |
Dec 19, 2012 | 79.07 | 79.65 | 78.39 | 78.42 | 3,967,678 | -0.94(-1.18%) |
Dec 18, 2012 | 78.60 | 79.44 | 78.39 | 79.36 | 3,649,583 | +0.86(+1.09%) |
Dec 17, 2012 | 77.10 | 78.60 | 77.09 | 78.50 | 3,583,295 | +1.48(+1.92%) |
Dec 14, 2012 | 77.09 | 77.85 | 76.97 | 77.02 | 2,718,892 | -0.74(-0.95%) |
Dec 13, 2012 | 77.92 | 78.57 | 77.36 | 77.76 | 3,416,356 | +0.10(+0.13%) |
Dec 12, 2012 | 78.69 | 78.99 | 77.29 | 77.66 | 6,782,497 | -0.47(-0.60%) |
Dec 11, 2012 | 78.68 | 79.19 | 77.94 | 78.13 | 5,059,510 | -0.51(-0.65%) |
Dec 10, 2012 | 78.60 | 78.89 | 78.32 | 78.64 | 2,915,441 | +0.31(+0.40%) |
Dec 07, 2012 | 78.58 | 78.69 | 78.02 | 78.33 | 3,893,472 | +0.07(+0.09%) |
Dec 06, 2012 | 78.23 | 79.18 | 77.95 | 78.26 | 6,363,709 | -0.38(-0.48%) |
Dec 05, 2012 | 77.61 | 78.65 | 77.41 | 78.64 | 11,412,595 | +1.15(+1.48%) |
Dec 04, 2012 | 77.60 | 77.87 | 77.21 | 77.49 | 5,187,320 | +0.36(+0.46%) |
Nov 30, 2012 | 76.06 | 77.56 | 75.45 | 77.13 | 6,671,046 | +1.51(+2.00%) |
Nov 29, 2012 | 76.51 | 76.60 | 75.38 | 75.62 | 8,569,552 | -0.52(-0.68%) |
Nov 28, 2012 | 74.55 | 76.17 | 74.22 | 76.14 | 14,021,646 | +4.51(+6.29%) |
Nov 27, 2012 | 71.48 | 72.24 | 71.08 | 71.63 | 3,271,267 | +0.19(+0.26%) |
Nov 26, 2012 | 72.26 | 72.39 | 71.13 | 71.45 | 2,062,899 | -1.23(-1.70%) |
Nov 23, 2012 | 72.00 | 72.69 | 71.67 | 72.68 | 905,159 | +0.88(+1.22%) |
Nov 21, 2012 | 72.16 | 72.29 | 71.60 | 71.80 | 1,408,482 | -0.28(-0.39%) |
Nov 20, 2012 | 71.84 | 72.08 | 71.40 | 72.08 | 2,402,525 | +0.41(+0.57%) |
Nov 19, 2012 | 71.76 | 71.87 | 70.79 | 71.68 | 3,876,781 | +0.65(+0.92%) |
Nov 16, 2012 | 70.90 | 71.42 | 70.24 | 71.02 | 4,183,810 | -0.01(-0.01%) |
Nov 15, 2012 | 69.77 | 71.16 | 69.41 | 71.03 | 3,294,783 | +0.91(+1.30%) |
Nov 14, 2012 | 70.96 | 71.23 | 69.89 | 70.12 | 4,833,409 | -0.70(-0.99%) |
Nov 13, 2012 | 70.65 | 71.51 | 70.49 | 70.82 | 3,146,031 | -0.21(-0.30%) |
Nov 12, 2012 | 70.62 | 71.17 | 70.37 | 71.03 | 2,206,135 | +0.38(+0.54%) |
Nov 09, 2012 | 69.95 | 71.20 | 69.89 | 70.65 | 3,435,782 | +0.53(+0.76%) |
Nov 08, 2012 | 71.76 | 72.11 | 70.12 | 70.12 | 3,828,824 | -1.89(-2.63%) |
Nov 07, 2012 | 72.48 | 72.62 | 71.09 | 72.01 | 3,540,155 | -1.10(-1.51%) |
Nov 06, 2012 | 72.61 | 73.71 | 72.47 | 73.11 | 3,256,761 | +0.78(+1.08%) |
Nov 05, 2012 | 70.87 | 72.38 | 70.64 | 72.33 | 2,971,842 | +1.19(+1.67%) |
Nov 02, 2012 | 72.42 | 72.62 | 71.08 | 71.14 | 2,736,789 | -0.75(-1.04%) |
Nov 01, 2012 | 72.97 | 73.12 | 71.88 | 71.89 | 3,974,116 | -0.96(-1.32%) |
Oct 31, 2012 | 72.45 | 73.11 | 72.08 | 72.85 | 4,775,480 | +1.10(+1.54%) |
Oct 26, 2012 | 71.36 | 71.74 | 71.74 | 71.74 | 4,052,091 | +0.24(+0.33%) |
Oct 25, 2012 | 71.05 | 71.51 | 70.88 | 71.51 | 3,695,130 | +0.74(+1.05%) |
Oct 24, 2012 | 70.34 | 71.23 | 69.94 | 70.77 | 5,847,423 | +0.33(+0.46%) |
Oct 23, 2012 | 69.92 | 70.91 | 69.45 | 70.44 | 4,536,438 | +0.30(+0.42%) |
Oct 19, 2012 | 71.12 | 71.22 | 69.91 | 70.15 | 5,215,439 | -1.15(-1.61%) |
Oct 18, 2012 | 71.69 | 71.95 | 71.23 | 71.29 | 3,789,099 | -0.33(-0.46%) |
Oct 17, 2012 | 71.90 | 72.05 | 70.89 | 71.63 | 5,558,295 | -0.16(-0.23%) |
Oct 16, 2012 | 71.77 | 72.17 | 71.43 | 71.79 | 5,118,691 | +0.36(+0.51%) |
Oct 15, 2012 | 72.58 | 72.62 | 71.37 | 71.43 | 5,411,367 | -0.77(-1.07%) |
Oct 12, 2012 | 72.57 | 72.88 | 71.18 | 72.20 | 10,204,784 | -0.57(-0.79%) |
Oct 11, 2012 | 75.36 | 75.49 | 72.75 | 72.77 | 6,422,411 | -2.39(-3.18%) |
Oct 10, 2012 | 75.78 | 77.29 | 74.97 | 75.16 | 7,755,532 | +1.42(+1.92%) |
Oct 09, 2012 | 75.01 | 75.32 | 73.68 | 73.74 | 2,170,584 | -1.27(-1.69%) |
Oct 08, 2012 | 75.19 | 75.32 | 74.79 | 75.01 | 1,098,076 | -0.33(-0.43%) |
Oct 05, 2012 | 75.34 | 75.78 | 75.15 | 75.33 | 1,611,025 | +0.23(+0.31%) |
Oct 04, 2012 | 74.01 | 75.26 | 73.98 | 75.10 | 2,772,364 | +1.38(+1.87%) |
Oct 03, 2012 | 73.45 | 73.98 | 73.08 | 73.73 | 3,766,777 | +0.10(+0.13%) |
Oct 02, 2012 | 74.65 | 75.02 | 73.51 | 73.63 | 2,726,093 | -0.75(-1.01%) |
Oct 01, 2012 | 74.47 | 75.39 | 74.22 | 74.39 | 2,531,546 | +0.26(+0.35%) |
Sep 28, 2012 | 74.17 | 74.35 | 73.82 | 74.13 | 2,416,809 | -0.10(-0.14%) |
Sep 27, 2012 | 74.79 | 75.27 | 74.10 | 74.23 | 2,460,566 | -0.52(-0.69%) |
Sep 26, 2012 | 75.39 | 76.06 | 74.72 | 74.75 | 2,209,360 | -0.33(-0.43%) |
Sep 25, 2012 | 75.84 | 76.31 | 75.07 | 75.07 | 2,419,125 | -0.87(-1.14%) |
Sep 24, 2012 | 76.04 | 76.19 | 75.65 | 75.94 | 1,653,556 | +0.18(+0.24%) |
Sep 21, 2012 | 76.05 | 76.61 | 75.55 | 75.76 | 4,497,567 | -0.21(-0.27%) |
Sep 20, 2012 | 75.18 | 75.99 | 75.12 | 75.96 | 1,832,038 | +0.56(+0.75%) |
Sep 19, 2012 | 75.78 | 75.80 | 75.27 | 75.40 | 2,246,680 | -0.08(-0.11%) |
Sep 18, 2012 | 75.64 | 75.64 | 75.27 | 75.48 | 1,978,232 | -0.19(-0.25%) |
Sep 17, 2012 | 75.56 | 76.07 | 75.47 | 75.67 | 1,765,749 | +0.05(+0.06%) |
Sep 14, 2012 | 75.99 | 76.14 | 75.45 | 75.63 | 4,317,580 | -0.42(-0.55%) |
Sep 13, 2012 | 74.59 | 76.15 | 74.41 | 76.04 | 2,569,724 | +1.38(+1.84%) |
Sep 12, 2012 | 74.00 | 74.72 | 73.64 | 74.67 | 2,392,313 | +1.01(+1.38%) |
Sep 11, 2012 | 74.28 | 74.41 | 73.61 | 73.65 | 2,198,218 | -0.69(-0.93%) |
Sep 10, 2012 | 73.63 | 74.53 | 73.52 | 74.34 | 1,740,906 | +0.54(+0.73%) |
Sep 07, 2012 | 74.01 | 74.01 | 73.39 | 73.80 | 1,266,749 | -0.19(-0.26%) |
Sep 06, 2012 | 73.06 | 74.00 | 73.06 | 73.99 | 1,976,027 | +1.30(+1.79%) |
Sep 05, 2012 | 72.71 | 72.88 | 72.36 | 72.69 | 1,562,620 | +0.05(+0.07%) |