Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 97.64 | 97.83 | 96.12 | 96.44 | 281,301 | -1.00(-1.02%) |
Aug 29, 2013 | 97.00 | 98.24 | 96.26 | 97.44 | 209,186 | +0.13(+0.13%) |
Aug 28, 2013 | 97.54 | 98.23 | 97.10 | 97.32 | 250,401 | -0.42(-0.43%) |
Aug 27, 2013 | 99.74 | 100.30 | 97.72 | 97.73 | 249,091 | -2.59(-2.58%) |
Aug 26, 2013 | 101.03 | 101.68 | 100.28 | 100.32 | 142,939 | -0.62(-0.62%) |
Aug 23, 2013 | 100.84 | 101.30 | 100.12 | 100.94 | 167,227 | +0.17(+0.17%) |
Aug 22, 2013 | 98.93 | 101.17 | 98.93 | 100.77 | 187,444 | +2.15(+2.18%) |
Aug 21, 2013 | 98.86 | 99.30 | 98.25 | 98.62 | 236,915 | -0.73(-0.73%) |
Aug 20, 2013 | 98.25 | 99.73 | 98.00 | 99.34 | 513,858 | +1.09(+1.11%) |
Aug 19, 2013 | 98.80 | 99.86 | 98.22 | 98.26 | 250,216 | -0.90(-0.91%) |
Aug 16, 2013 | 100.06 | 100.11 | 98.91 | 99.16 | 306,812 | -0.51(-0.52%) |
Aug 15, 2013 | 101.31 | 101.75 | 98.75 | 99.67 | 392,029 | -2.59(-2.53%) |
Aug 14, 2013 | 104.28 | 104.82 | 102.24 | 102.26 | 303,827 | -2.06(-1.98%) |
Aug 13, 2013 | 103.50 | 104.84 | 103.31 | 104.33 | 303,489 | +1.08(+1.04%) |
Aug 12, 2013 | 103.16 | 104.16 | 103.08 | 103.25 | 233,798 | -0.59(-0.57%) |
Aug 09, 2013 | 103.71 | 104.41 | 103.29 | 103.84 | 317,794 | +0.02(+0.02%) |
Aug 08, 2013 | 102.38 | 104.00 | 101.96 | 103.82 | 315,612 | +2.09(+2.06%) |
Aug 07, 2013 | 102.14 | 102.41 | 100.36 | 101.73 | 375,850 | -0.85(-0.83%) |
Aug 06, 2013 | 103.53 | 103.72 | 101.96 | 102.58 | 246,893 | -1.11(-1.08%) |
Aug 05, 2013 | 103.72 | 104.54 | 103.28 | 103.70 | 381,871 | -0.08(-0.08%) |
Aug 02, 2013 | 102.55 | 103.88 | 102.51 | 103.77 | 238,654 | +1.02(+0.99%) |
Aug 01, 2013 | 101.54 | 104.33 | 101.02 | 102.76 | 497,779 | +2.29(+2.28%) |
Jul 31, 2013 | 99.64 | 101.24 | 99.17 | 100.47 | 618,100 | +0.91(+0.92%) |
Jul 30, 2013 | 99.92 | 100.22 | 99.18 | 99.56 | 395,777 | -0.06(-0.06%) |
Jul 29, 2013 | 99.71 | 101.20 | 99.50 | 99.61 | 652,571 | -0.36(-0.36%) |
Jul 26, 2013 | 103.21 | 108.68 | 99.83 | 99.97 | 777,329 | -3.52(-3.40%) |
Jul 25, 2013 | 103.15 | 103.81 | 102.86 | 103.49 | 503,752 | +0.26(+0.25%) |
Jul 24, 2013 | 104.17 | 104.64 | 103.02 | 103.23 | 291,415 | -0.48(-0.47%) |
Jul 23, 2013 | 103.49 | 104.31 | 103.28 | 103.72 | 367,512 | +0.41(+0.39%) |
Jul 22, 2013 | 103.93 | 104.48 | 103.25 | 103.31 | 251,760 | -0.43(-0.41%) |
Jul 19, 2013 | 103.46 | 104.03 | 102.71 | 103.73 | 281,847 | +0.23(+0.23%) |
Jul 18, 2013 | 102.94 | 104.51 | 102.94 | 103.50 | 353,993 | +0.66(+0.64%) |
Jul 17, 2013 | 103.21 | 104.03 | 102.64 | 102.84 | 304,764 | -0.14(-0.13%) |
Jul 16, 2013 | 103.42 | 103.90 | 102.73 | 102.98 | 393,676 | -0.44(-0.42%) |
Jul 15, 2013 | 104.23 | 104.73 | 103.32 | 103.42 | 636,918 | -0.89(-0.86%) |
Jul 12, 2013 | 104.50 | 104.95 | 103.55 | 104.31 | 411,395 | -0.19(-0.19%) |
Jul 11, 2013 | 102.86 | 104.81 | 102.84 | 104.50 | 704,100 | +2.70(+2.66%) |
Jul 10, 2013 | 99.57 | 102.18 | 99.57 | 101.80 | 593,416 | +2.02(+2.02%) |
Jul 09, 2013 | 98.49 | 99.93 | 98.46 | 99.78 | 510,216 | +1.83(+1.87%) |
Jul 08, 2013 | 96.76 | 98.07 | 96.37 | 97.95 | 958,661 | +1.75(+1.82%) |
Jul 05, 2013 | 95.73 | 96.26 | 94.69 | 96.19 | 263,304 | +1.18(+1.24%) |
Jul 03, 2013 | 94.72 | 95.60 | 94.72 | 95.01 | 171,561 | -0.24(-0.25%) |
Jul 02, 2013 | 95.02 | 95.56 | 94.71 | 95.25 | 635,670 | +0.02(+0.02%) |
Jul 01, 2013 | 94.98 | 96.42 | 94.76 | 95.23 | 401,710 | +0.76(+0.80%) |
Jun 28, 2013 | 94.67 | 95.50 | 94.03 | 94.48 | 410,609 | -0.29(-0.31%) |
Jun 27, 2013 | 93.83 | 95.12 | 93.39 | 94.77 | 262,905 | +1.50(+1.61%) |
Jun 26, 2013 | 93.06 | 93.91 | 92.74 | 93.26 | 343,335 | +1.10(+1.19%) |
Jun 25, 2013 | 92.28 | 92.59 | 91.46 | 92.17 | 364,613 | +0.74(+0.81%) |
Jun 24, 2013 | 92.11 | 92.11 | 90.95 | 91.43 | 364,843 | -1.34(-1.44%) |
Jun 21, 2013 | 93.84 | 93.93 | 91.66 | 92.77 | 530,538 | -0.59(-0.63%) |
Jun 20, 2013 | 94.15 | 94.39 | 92.94 | 93.36 | 492,430 | -1.50(-1.58%) |
Jun 19, 2013 | 96.07 | 96.35 | 94.84 | 94.86 | 218,492 | -1.43(-1.49%) |
Jun 18, 2013 | 95.99 | 96.73 | 95.61 | 96.30 | 358,055 | +0.30(+0.31%) |
Jun 17, 2013 | 96.34 | 96.88 | 95.37 | 96.00 | 318,446 | +0.25(+0.26%) |
Jun 14, 2013 | 96.65 | 96.77 | 95.39 | 95.75 | 302,221 | -0.83(-0.86%) |
Jun 13, 2013 | 94.99 | 96.82 | 94.73 | 96.58 | 611,171 | +1.56(+1.64%) |
Jun 12, 2013 | 95.94 | 96.36 | 94.70 | 95.02 | 219,795 | -0.36(-0.38%) |
Jun 11, 2013 | 95.35 | 96.18 | 94.52 | 95.38 | 252,567 | -0.97(-1.01%) |
Jun 10, 2013 | 96.51 | 96.68 | 95.49 | 96.35 | 214,016 | +0.14(+0.14%) |
Jun 07, 2013 | 96.46 | 96.72 | 95.84 | 96.21 | 648,062 | +1.73(+1.83%) |
Jun 06, 2013 | 92.90 | 94.56 | 92.81 | 94.49 | 330,534 | +1.38(+1.48%) |
Jun 05, 2013 | 95.23 | 95.27 | 92.98 | 93.11 | 369,719 | -2.11(-2.22%) |
Jun 04, 2013 | 94.47 | 95.48 | 94.37 | 95.22 | 575,897 | +0.86(+0.91%) |
Jun 03, 2013 | 95.38 | 95.42 | 93.01 | 94.36 | 888,749 | -0.79(-0.83%) |
May 31, 2013 | 95.66 | 96.79 | 95.12 | 95.15 | 608,419 | -0.82(-0.86%) |
May 30, 2013 | 94.57 | 96.59 | 94.57 | 95.97 | 513,749 | +1.49(+1.58%) |
May 29, 2013 | 95.41 | 95.52 | 94.16 | 94.48 | 644,746 | -1.35(-1.41%) |
May 28, 2013 | 95.36 | 96.53 | 95.36 | 95.82 | 490,392 | +1.21(+1.28%) |
May 24, 2013 | 94.49 | 95.25 | 93.30 | 94.61 | 441,316 | -0.63(-0.66%) |
May 23, 2013 | 95.51 | 95.84 | 94.64 | 95.24 | 667,175 | -0.73(-0.76%) |
May 22, 2013 | 95.55 | 98.37 | 95.23 | 95.97 | 701,028 | +0.35(+0.36%) |
May 21, 2013 | 95.68 | 96.46 | 95.25 | 95.62 | 333,271 | -0.19(-0.20%) |
May 20, 2013 | 95.93 | 96.43 | 95.22 | 95.81 | 499,446 | -0.15(-0.15%) |
May 17, 2013 | 95.12 | 97.84 | 95.10 | 95.96 | 882,426 | +1.16(+1.23%) |
May 16, 2013 | 93.32 | 95.08 | 92.95 | 94.80 | 537,007 | +1.37(+1.46%) |
May 15, 2013 | 92.76 | 94.28 | 92.33 | 93.43 | 642,766 | +2.63(+2.89%) |
May 13, 2013 | 89.63 | 90.81 | 89.33 | 90.80 | 563,826 | +1.16(+1.30%) |
May 10, 2013 | 89.86 | 90.14 | 89.29 | 89.64 | 469,587 | +0.01(+0.01%) |
May 09, 2013 | 89.26 | 89.93 | 89.21 | 89.63 | 636,361 | +0.44(+0.49%) |
May 08, 2013 | 88.62 | 89.39 | 88.56 | 89.19 | 442,736 | +0.72(+0.81%) |
May 07, 2013 | 87.25 | 88.71 | 87.08 | 88.48 | 797,621 | +1.29(+1.48%) |
May 06, 2013 | 87.25 | 87.33 | 86.89 | 87.19 | 443,859 | -0.07(-0.08%) |
May 03, 2013 | 85.31 | 89.11 | 83.85 | 87.25 | 1,248,662 | +0.97(+1.12%) |
May 02, 2013 | 85.36 | 86.84 | 84.76 | 86.28 | 770,403 | +0.87(+1.02%) |
May 01, 2013 | 85.55 | 86.32 | 84.91 | 85.41 | 565,367 | -0.34(-0.40%) |
Apr 30, 2013 | 85.49 | 86.43 | 85.29 | 85.75 | 459,092 | +0.15(+0.17%) |
Apr 29, 2013 | 85.57 | 86.14 | 85.39 | 85.61 | 265,708 | +0.40(+0.47%) |
Apr 26, 2013 | 84.65 | 85.48 | 84.55 | 85.21 | 328,185 | +0.17(+0.21%) |
Apr 25, 2013 | 83.98 | 86.60 | 83.85 | 85.03 | 500,222 | +1.32(+1.57%) |
Apr 24, 2013 | 83.61 | 84.35 | 83.46 | 83.72 | 411,733 | +0.15(+0.17%) |
Apr 23, 2013 | 83.04 | 83.88 | 83.04 | 83.57 | 290,296 | +0.77(+0.92%) |
Apr 22, 2013 | 82.39 | 82.96 | 81.92 | 82.80 | 353,304 | +0.67(+0.81%) |
Apr 19, 2013 | 82.68 | 83.54 | 81.82 | 82.13 | 333,979 | -0.32(-0.39%) |
Apr 18, 2013 | 82.96 | 83.00 | 82.05 | 82.45 | 377,578 | -0.40(-0.48%) |
Apr 17, 2013 | 83.00 | 83.37 | 82.21 | 82.85 | 548,145 | -0.56(-0.67%) |
Apr 16, 2013 | 82.48 | 83.49 | 82.02 | 83.41 | 484,423 | +1.32(+1.61%) |
Apr 15, 2013 | 83.08 | 83.45 | 81.96 | 82.10 | 360,725 | -1.28(-1.53%) |
Apr 12, 2013 | 83.14 | 83.62 | 82.68 | 83.38 | 324,294 | +0.00(+0.00%) |
Apr 11, 2013 | 83.57 | 84.04 | 83.23 | 83.38 | 411,549 | -0.09(-0.10%) |
Apr 10, 2013 | 81.96 | 83.54 | 81.93 | 83.46 | 613,612 | +1.62(+1.98%) |
Apr 09, 2013 | 81.13 | 81.97 | 81.03 | 81.84 | 298,240 | +0.95(+1.17%) |
Apr 08, 2013 | 80.12 | 80.96 | 79.78 | 80.89 | 291,664 | +0.67(+0.83%) |
Apr 05, 2013 | 80.86 | 81.08 | 80.07 | 80.22 | 550,752 | -1.57(-1.92%) |
Apr 04, 2013 | 81.33 | 81.97 | 81.27 | 81.80 | 265,428 | +0.45(+0.55%) |
Apr 03, 2013 | 81.75 | 82.21 | 81.24 | 81.35 | 380,164 | -0.52(-0.64%) |
Apr 02, 2013 | 81.40 | 82.40 | 81.40 | 81.87 | 388,725 | +0.67(+0.82%) |
Apr 01, 2013 | 81.16 | 81.59 | 80.52 | 81.20 | 457,578 | +0.11(+0.13%) |
Mar 28, 2013 | 79.83 | 81.17 | 79.37 | 81.10 | 559,944 | +1.58(+1.99%) |
Mar 27, 2013 | 79.05 | 79.68 | 78.52 | 79.52 | 175,504 | +0.34(+0.43%) |
Mar 26, 2013 | 78.95 | 79.24 | 78.49 | 79.18 | 164,964 | +0.49(+0.63%) |
Mar 25, 2013 | 78.57 | 78.83 | 77.89 | 78.68 | 224,968 | +0.33(+0.42%) |
Mar 22, 2013 | 78.74 | 78.79 | 78.17 | 78.35 | 241,940 | -0.31(-0.39%) |
Mar 21, 2013 | 79.10 | 79.20 | 78.56 | 78.66 | 226,666 | -0.92(-1.16%) |
Mar 20, 2013 | 80.00 | 80.52 | 79.15 | 79.59 | 337,805 | -0.19(-0.24%) |
Mar 19, 2013 | 79.81 | 80.35 | 79.42 | 79.78 | 426,575 | +0.20(+0.26%) |
Mar 18, 2013 | 78.68 | 79.84 | 77.63 | 79.58 | 400,387 | +0.10(+0.12%) |
Mar 15, 2013 | 78.78 | 79.69 | 78.65 | 79.48 | 1,015,000 | +0.60(+0.76%) |
Mar 14, 2013 | 78.65 | 79.11 | 78.39 | 78.88 | 294,845 | +0.27(+0.35%) |
Mar 13, 2013 | 78.64 | 78.84 | 78.06 | 78.61 | 469,545 | -0.08(-0.10%) |
Mar 12, 2013 | 78.26 | 78.74 | 77.79 | 78.68 | 526,297 | +0.36(+0.46%) |
Mar 11, 2013 | 77.45 | 78.52 | 77.37 | 78.32 | 595,070 | +0.80(+1.04%) |
Mar 08, 2013 | 77.99 | 78.14 | 77.46 | 77.52 | 500,754 | -0.16(-0.20%) |
Mar 07, 2013 | 77.70 | 78.82 | 77.47 | 77.68 | 674,997 | +0.00(+0.00%) |
Mar 06, 2013 | 78.22 | 78.46 | 77.55 | 77.68 | 419,871 | -0.11(-0.14%) |
Mar 05, 2013 | 78.26 | 78.60 | 77.52 | 77.78 | 505,861 | -0.11(-0.14%) |
Mar 04, 2013 | 77.82 | 78.05 | 77.44 | 77.89 | 336,284 | -0.12(-0.15%) |
Mar 01, 2013 | 78.01 | 78.39 | 77.46 | 78.00 | 665,441 | -0.14(-0.17%) |
Feb 28, 2013 | 79.00 | 79.09 | 77.79 | 78.14 | 463,658 | -0.63(-0.80%) |
Feb 27, 2013 | 78.13 | 79.38 | 78.08 | 78.77 | 531,913 | +0.59(+0.76%) |
Feb 26, 2013 | 78.14 | 78.47 | 77.59 | 78.18 | 289,904 | +0.27(+0.35%) |
Feb 25, 2013 | 78.98 | 79.74 | 77.91 | 77.91 | 345,740 | -0.99(-1.25%) |
Feb 22, 2013 | 79.16 | 79.57 | 78.60 | 78.90 | 814,996 | +0.09(+0.11%) |
Feb 21, 2013 | 79.53 | 79.85 | 78.66 | 78.81 | 308,952 | -0.78(-0.97%) |
Feb 20, 2013 | 80.54 | 80.71 | 79.54 | 79.59 | 607,757 | -0.95(-1.18%) |
Feb 19, 2013 | 79.42 | 80.65 | 79.42 | 80.54 | 514,193 | +1.28(+1.61%) |
Feb 15, 2013 | 78.62 | 79.26 | 78.62 | 79.26 | 1,177,021 | +0.48(+0.62%) |
Feb 14, 2013 | 77.58 | 79.97 | 77.27 | 78.77 | 1,320,170 | +0.97(+1.25%) |
Feb 13, 2013 | 76.19 | 77.98 | 75.73 | 77.80 | 1,189,957 | +1.52(+2.00%) |
Feb 12, 2013 | 77.54 | 78.04 | 75.23 | 76.28 | 3,666,941 | -6.40(-7.74%) |
Feb 11, 2013 | 81.46 | 82.84 | 81.04 | 82.68 | 697,723 | +0.77(+0.94%) |
Feb 08, 2013 | 81.85 | 82.17 | 80.97 | 81.91 | 384,447 | -0.01(-0.01%) |
Feb 07, 2013 | 82.15 | 82.41 | 81.12 | 81.92 | 315,527 | -0.38(-0.46%) |
Feb 06, 2013 | 81.33 | 82.38 | 81.15 | 82.30 | 458,587 | +2.14(+2.67%) |
Feb 04, 2013 | 80.08 | 80.66 | 79.73 | 80.16 | 569,203 | -0.03(-0.04%) |
Feb 01, 2013 | 79.59 | 81.28 | 79.21 | 80.19 | 520,058 | +1.13(+1.43%) |
Jan 31, 2013 | 79.35 | 79.48 | 78.41 | 79.05 | 432,613 | -0.26(-0.33%) |
Jan 30, 2013 | 78.92 | 79.62 | 78.72 | 79.31 | 443,322 | +0.29(+0.37%) |
Jan 29, 2013 | 77.45 | 79.60 | 77.45 | 79.02 | 1,160,987 | +1.54(+1.99%) |
Jan 28, 2013 | 77.87 | 77.87 | 77.10 | 77.48 | 554,802 | +0.02(+0.03%) |
Jan 25, 2013 | 77.41 | 77.56 | 76.72 | 77.46 | 462,136 | +0.16(+0.21%) |
Jan 24, 2013 | 78.10 | 78.72 | 76.99 | 77.30 | 461,445 | -1.03(-1.31%) |
Jan 23, 2013 | 77.43 | 78.65 | 77.43 | 78.32 | 337,388 | +0.91(+1.18%) |
Jan 22, 2013 | 77.39 | 77.71 | 77.23 | 77.41 | 384,906 | -0.13(-0.16%) |
Jan 18, 2013 | 77.30 | 77.68 | 76.98 | 77.54 | 305,030 | +0.00(+0.00%) |
Jan 17, 2013 | 77.83 | 78.40 | 77.46 | 77.54 | 278,434 | +0.10(+0.13%) |
Jan 16, 2013 | 78.96 | 79.10 | 77.10 | 77.44 | 398,221 | -1.56(-1.98%) |
Jan 15, 2013 | 77.97 | 79.10 | 77.97 | 79.00 | 224,414 | +0.57(+0.73%) |
Jan 14, 2013 | 78.23 | 78.72 | 77.84 | 78.43 | 364,826 | +0.27(+0.35%) |
Jan 11, 2013 | 77.08 | 78.28 | 76.98 | 78.16 | 436,668 | +1.13(+1.47%) |
Jan 10, 2013 | 77.79 | 78.11 | 76.74 | 77.03 | 473,963 | -0.42(-0.54%) |
Jan 09, 2013 | 77.55 | 78.81 | 77.26 | 77.44 | 409,961 | +0.27(+0.35%) |
Jan 08, 2013 | 76.94 | 77.28 | 76.41 | 77.17 | 377,306 | +0.43(+0.56%) |
Jan 07, 2013 | 75.34 | 76.88 | 75.34 | 76.74 | 438,922 | +0.96(+1.27%) |
Jan 04, 2013 | 76.65 | 76.73 | 75.70 | 75.78 | 416,005 | -0.52(-0.69%) |
Jan 03, 2013 | 76.19 | 76.81 | 75.85 | 76.31 | 383,551 | +0.26(+0.34%) |
Jan 02, 2013 | 76.69 | 76.69 | 75.42 | 76.05 | 868,890 | -0.20(-0.27%) |
Dec 31, 2012 | 75.64 | 76.34 | 74.89 | 76.25 | 417,366 | +0.37(+0.49%) |
Dec 28, 2012 | 76.33 | 76.43 | 75.62 | 75.88 | 372,935 | -0.82(-1.07%) |
Dec 27, 2012 | 77.85 | 77.85 | 75.62 | 76.71 | 475,912 | -1.26(-1.62%) |
Dec 26, 2012 | 80.26 | 80.52 | 77.37 | 77.97 | 490,020 | -2.17(-2.71%) |
Dec 24, 2012 | 79.42 | 80.15 | 78.65 | 80.14 | 177,150 | +0.37(+0.46%) |
Dec 21, 2012 | 77.98 | 80.06 | 77.66 | 79.77 | 668,247 | +0.80(+1.01%) |
Dec 20, 2012 | 80.45 | 80.45 | 77.65 | 78.97 | 658,559 | -1.43(-1.77%) |
Dec 19, 2012 | 80.95 | 81.51 | 80.39 | 80.40 | 547,847 | -0.53(-0.66%) |
Dec 18, 2012 | 80.37 | 81.00 | 79.96 | 80.93 | 401,024 | +0.75(+0.93%) |
Dec 17, 2012 | 78.34 | 80.25 | 78.02 | 80.19 | 412,112 | +2.14(+2.75%) |
Dec 14, 2012 | 77.90 | 79.02 | 77.73 | 78.04 | 418,176 | -0.11(-0.14%) |
Dec 13, 2012 | 78.02 | 79.02 | 77.83 | 78.15 | 239,859 | +0.06(+0.07%) |
Dec 12, 2012 | 79.31 | 79.31 | 77.05 | 78.09 | 749,157 | -0.76(-0.96%) |
Dec 11, 2012 | 79.20 | 80.11 | 78.70 | 78.85 | 445,571 | +0.01(+0.01%) |
Dec 10, 2012 | 78.33 | 79.22 | 78.09 | 78.84 | 376,149 | +0.26(+0.33%) |
Dec 07, 2012 | 78.64 | 78.98 | 78.07 | 78.58 | 348,828 | +0.07(+0.09%) |
Dec 06, 2012 | 77.80 | 78.54 | 77.79 | 78.51 | 560,042 | +0.55(+0.71%) |
Dec 05, 2012 | 77.53 | 78.19 | 77.15 | 77.96 | 358,609 | +0.40(+0.51%) |
Dec 04, 2012 | 76.14 | 77.66 | 76.06 | 77.56 | 426,298 | +0.79(+1.04%) |
Nov 30, 2012 | 77.40 | 77.78 | 76.64 | 76.76 | 856,141 | -0.46(-0.59%) |
Nov 29, 2012 | 77.38 | 77.82 | 76.31 | 77.22 | 717,061 | +0.12(+0.15%) |
Nov 28, 2012 | 75.19 | 77.15 | 75.12 | 77.10 | 628,109 | +1.69(+2.24%) |
Nov 27, 2012 | 75.48 | 76.22 | 75.09 | 75.42 | 708,425 | +0.07(+0.09%) |
Nov 26, 2012 | 74.85 | 75.66 | 74.28 | 75.35 | 558,611 | -0.33(-0.44%) |
Nov 23, 2012 | 74.33 | 75.68 | 74.05 | 75.68 | 350,098 | +1.93(+2.62%) |
Nov 21, 2012 | 72.57 | 74.01 | 72.27 | 73.75 | 747,701 | +1.30(+1.79%) |
Nov 20, 2012 | 72.97 | 73.23 | 72.27 | 72.45 | 562,114 | -0.84(-1.15%) |
Nov 19, 2012 | 72.79 | 73.29 | 71.50 | 73.29 | 679,619 | +0.60(+0.83%) |
Nov 16, 2012 | 71.15 | 73.70 | 70.88 | 72.69 | 1,159,012 | +1.72(+2.42%) |
Nov 15, 2012 | 78.03 | 78.52 | 68.23 | 70.98 | 3,391,741 | -7.37(-9.40%) |
Nov 14, 2012 | 78.61 | 79.10 | 78.11 | 78.34 | 326,085 | -0.18(-0.23%) |
Nov 13, 2012 | 78.08 | 79.30 | 78.02 | 78.53 | 154,654 | +0.18(+0.24%) |
Nov 12, 2012 | 79.16 | 79.58 | 78.27 | 78.34 | 262,276 | -0.50(-0.64%) |
Nov 09, 2012 | 78.81 | 79.94 | 78.69 | 78.85 | 364,546 | -0.27(-0.34%) |
Nov 08, 2012 | 79.67 | 80.39 | 78.95 | 79.12 | 330,189 | -0.55(-0.69%) |
Nov 07, 2012 | 80.68 | 80.74 | 79.64 | 79.67 | 650,313 | -1.45(-1.79%) |
Nov 06, 2012 | 79.46 | 81.33 | 79.03 | 81.13 | 412,292 | +2.09(+2.65%) |
Nov 05, 2012 | 79.70 | 79.70 | 78.33 | 79.03 | 288,279 | -0.45(-0.56%) |
Nov 02, 2012 | 79.09 | 80.22 | 78.82 | 79.48 | 376,691 | +0.79(+1.01%) |
Nov 01, 2012 | 78.57 | 79.74 | 75.91 | 78.68 | 1,092,918 | +0.12(+0.15%) |
Oct 31, 2012 | 79.41 | 79.61 | 78.10 | 78.57 | 436,478 | -0.52(-0.66%) |
Oct 26, 2012 | 78.53 | 79.09 | 79.09 | 79.09 | 1,009,194 | +2.63(+3.44%) |
Oct 25, 2012 | 76.71 | 76.90 | 75.54 | 76.46 | 400,523 | +0.91(+1.21%) |
Oct 24, 2012 | 76.65 | 76.78 | 75.33 | 75.55 | 353,244 | -1.00(-1.30%) |
Oct 23, 2012 | 75.54 | 76.74 | 75.28 | 76.55 | 261,935 | -1.82(-2.33%) |
Oct 19, 2012 | 79.33 | 79.43 | 78.10 | 78.37 | 440,799 | -1.36(-1.70%) |
Oct 18, 2012 | 80.35 | 80.54 | 79.70 | 79.73 | 258,456 | -0.61(-0.76%) |
Oct 17, 2012 | 80.35 | 80.55 | 79.99 | 80.34 | 302,494 | +0.24(+0.30%) |
Oct 16, 2012 | 80.13 | 80.53 | 79.60 | 80.10 | 307,537 | +0.03(+0.04%) |
Oct 15, 2012 | 80.13 | 80.30 | 79.50 | 80.07 | 184,537 | +0.56(+0.71%) |
Oct 12, 2012 | 79.80 | 80.46 | 79.48 | 79.51 | 279,057 | -0.09(-0.11%) |
Oct 11, 2012 | 79.15 | 79.91 | 78.93 | 79.59 | 309,032 | +0.91(+1.16%) |
Oct 10, 2012 | 78.93 | 79.49 | 78.00 | 78.68 | 426,828 | -0.10(-0.12%) |
Oct 09, 2012 | 79.81 | 80.10 | 78.55 | 78.78 | 581,984 | -1.01(-1.26%) |
Oct 08, 2012 | 80.00 | 80.26 | 79.50 | 79.79 | 194,199 | -0.63(-0.78%) |
Oct 05, 2012 | 80.12 | 80.76 | 79.79 | 80.42 | 293,736 | +0.70(+0.88%) |
Oct 04, 2012 | 79.59 | 80.16 | 78.81 | 79.72 | 367,767 | +0.26(+0.33%) |
Oct 03, 2012 | 78.64 | 79.63 | 78.46 | 79.46 | 395,525 | +0.85(+1.09%) |
Oct 02, 2012 | 78.27 | 79.02 | 78.24 | 78.61 | 358,707 | +0.47(+0.60%) |
Oct 01, 2012 | 77.57 | 79.24 | 77.39 | 78.14 | 387,616 | +0.95(+1.23%) |
Sep 28, 2012 | 77.47 | 77.73 | 76.66 | 77.19 | 279,046 | -0.58(-0.75%) |
Sep 27, 2012 | 77.56 | 78.03 | 76.53 | 77.77 | 551,133 | +0.31(+0.40%) |
Sep 26, 2012 | 77.86 | 78.32 | 77.27 | 77.46 | 311,634 | -0.21(-0.27%) |
Sep 25, 2012 | 79.62 | 79.70 | 77.62 | 77.68 | 385,722 | -1.59(-2.01%) |
Sep 24, 2012 | 80.02 | 80.02 | 78.88 | 79.27 | 389,707 | -0.77(-0.96%) |
Sep 21, 2012 | 81.19 | 81.85 | 79.97 | 80.03 | 499,510 | -1.02(-1.26%) |
Sep 20, 2012 | 80.86 | 81.50 | 80.66 | 81.05 | 654,158 | -0.28(-0.35%) |
Sep 19, 2012 | 81.15 | 81.53 | 80.78 | 81.33 | 456,406 | +0.51(+0.64%) |
Sep 18, 2012 | 80.80 | 81.22 | 80.47 | 80.82 | 318,171 | -0.26(-0.32%) |
Sep 17, 2012 | 81.29 | 81.53 | 80.54 | 81.08 | 367,573 | -0.51(-0.63%) |
Sep 14, 2012 | 81.79 | 82.21 | 81.16 | 81.59 | 404,425 | -0.19(-0.24%) |
Sep 13, 2012 | 80.52 | 83.82 | 79.85 | 81.79 | 1,004,736 | +1.19(+1.48%) |
Sep 12, 2012 | 80.07 | 81.39 | 78.58 | 80.59 | 366,263 | +0.43(+0.53%) |
Sep 11, 2012 | 80.07 | 80.55 | 79.66 | 80.17 | 449,842 | -0.01(-0.01%) |
Sep 10, 2012 | 79.26 | 80.55 | 79.26 | 80.18 | 391,587 | +0.44(+0.55%) |
Sep 07, 2012 | 79.16 | 80.47 | 79.03 | 79.74 | 505,418 | +0.44(+0.55%) |
Sep 06, 2012 | 79.26 | 79.89 | 78.90 | 79.30 | 358,368 | +0.51(+0.65%) |
Sep 05, 2012 | 78.75 | 79.46 | 78.36 | 78.79 | 403,340 | +0.07(+0.09%) |