Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 101.15 | 101.22 | 100.13 | 100.82 | 113,844 | -0.32(-0.32%) |
May 30, 2013 | 101.17 | 101.22 | 100.82 | 101.14 | 159,772 | +0.10(+0.10%) |
May 29, 2013 | 100.73 | 101.07 | 100.70 | 101.04 | 67,089 | +0.55(+0.55%) |
May 28, 2013 | 101.72 | 101.78 | 100.42 | 100.49 | 54,123 | -1.70(-1.67%) |
May 24, 2013 | 102.17 | 102.42 | 102.06 | 102.19 | 31,823 | +0.14(+0.14%) |
May 23, 2013 | 102.29 | 102.40 | 101.64 | 102.05 | 52,902 | +0.29(+0.28%) |
May 22, 2013 | 103.04 | 103.26 | 101.75 | 101.76 | 95,020 | -1.14(-1.11%) |
May 21, 2013 | 102.39 | 102.94 | 102.18 | 102.90 | 35,159 | +0.46(+0.44%) |
May 20, 2013 | 102.81 | 102.85 | 102.44 | 102.45 | 6,567 | -0.20(-0.20%) |
May 17, 2013 | 103.06 | 103.14 | 102.62 | 102.65 | 21,649 | -0.72(-0.70%) |
May 16, 2013 | 103.08 | 103.56 | 103.08 | 103.37 | 17,419 | +0.67(+0.65%) |
May 15, 2013 | 102.85 | 103.00 | 102.40 | 102.70 | 31,980 | -0.28(-0.27%) |
May 13, 2013 | 102.97 | 103.11 | 102.86 | 102.98 | 52,441 | -0.33(-0.32%) |
May 10, 2013 | 103.98 | 103.98 | 102.97 | 103.31 | 20,669 | -0.87(-0.84%) |
May 09, 2013 | 104.37 | 104.69 | 104.18 | 104.18 | 52,527 | +0.00(+0.00%) |
May 08, 2013 | 104.21 | 104.35 | 104.09 | 104.18 | 90,983 | +0.15(+0.14%) |
May 07, 2013 | 104.03 | 104.18 | 103.99 | 104.04 | 66,806 | -0.21(-0.20%) |
May 06, 2013 | 104.56 | 104.59 | 104.12 | 104.25 | 57,720 | -0.23(-0.22%) |
May 03, 2013 | 105.08 | 105.08 | 104.38 | 104.48 | 121,820 | -1.50(-1.41%) |
May 02, 2013 | 105.85 | 105.98 | 105.77 | 105.97 | 109,430 | -0.02(-0.02%) |
May 01, 2013 | 105.84 | 106.09 | 105.81 | 105.99 | 1,796,572 | +0.59(+0.56%) |
Apr 30, 2013 | 105.63 | 105.85 | 105.29 | 105.39 | 30,704 | -0.03(-0.03%) |
Apr 29, 2013 | 105.66 | 105.72 | 105.41 | 105.42 | 6,787 | -0.21(-0.20%) |
Apr 26, 2013 | 105.51 | 105.68 | 105.03 | 105.63 | 60,744 | +0.60(+0.57%) |
Apr 25, 2013 | 105.00 | 105.07 | 104.89 | 105.03 | 19,977 | -0.20(-0.19%) |
Apr 24, 2013 | 105.12 | 105.28 | 105.05 | 105.23 | 23,130 | +0.15(+0.15%) |
Apr 23, 2013 | 105.48 | 105.62 | 104.52 | 105.08 | 69,485 | -0.13(-0.12%) |
Apr 22, 2013 | 105.29 | 105.41 | 105.13 | 105.21 | 88,281 | +0.02(+0.02%) |
Apr 19, 2013 | 105.03 | 105.19 | 105.03 | 105.19 | 10,944 | -0.15(-0.14%) |
Apr 18, 2013 | 105.11 | 105.34 | 105.11 | 105.33 | 15,047 | +0.18(+0.17%) |
Apr 17, 2013 | 104.84 | 105.44 | 104.84 | 105.16 | 167,780 | +0.38(+0.36%) |
Apr 16, 2013 | 104.74 | 104.94 | 104.71 | 104.78 | 15,951 | -0.43(-0.41%) |
Apr 15, 2013 | 104.86 | 105.26 | 104.78 | 105.21 | 27,753 | +0.43(+0.41%) |
Apr 12, 2013 | 104.42 | 104.81 | 104.35 | 104.78 | 23,210 | +0.88(+0.85%) |
Apr 11, 2013 | 103.95 | 104.02 | 103.85 | 103.90 | 66,348 | +0.16(+0.16%) |
Apr 10, 2013 | 104.06 | 104.08 | 103.72 | 103.74 | 69,593 | -0.71(-0.68%) |
Apr 09, 2013 | 104.69 | 104.77 | 104.38 | 104.45 | 14,690 | -0.12(-0.11%) |
Apr 08, 2013 | 104.89 | 105.04 | 104.51 | 104.56 | 90,209 | -0.45(-0.43%) |
Apr 05, 2013 | 104.79 | 105.18 | 104.79 | 105.02 | 78,352 | +0.99(+0.95%) |
Apr 04, 2013 | 103.72 | 104.12 | 103.67 | 104.03 | 58,127 | +0.55(+0.53%) |
Apr 03, 2013 | 103.06 | 103.62 | 103.06 | 103.48 | 74,820 | +0.56(+0.55%) |
Apr 02, 2013 | 102.91 | 103.04 | 102.79 | 102.92 | 1,850,162 | -0.19(-0.19%) |
Apr 01, 2013 | 102.92 | 103.92 | 102.83 | 103.11 | 118,778 | +0.27(+0.26%) |
Mar 28, 2013 | 102.92 | 103.09 | 102.82 | 102.85 | 16,951 | -0.10(-0.10%) |
Mar 27, 2013 | 102.86 | 103.16 | 102.86 | 102.95 | 25,869 | +0.58(+0.57%) |
Mar 26, 2013 | 102.04 | 102.43 | 102.02 | 102.36 | 86,001 | +0.14(+0.13%) |
Mar 25, 2013 | 101.89 | 102.30 | 101.89 | 102.23 | 17,393 | +0.00(+0.00%) |
Mar 22, 2013 | 102.22 | 102.33 | 102.06 | 102.22 | 28,359 | +0.08(+0.08%) |
Mar 21, 2013 | 102.19 | 102.19 | 101.90 | 102.14 | 13,155 | +0.35(+0.35%) |
Mar 20, 2013 | 101.91 | 102.09 | 101.77 | 101.79 | 18,646 | -0.50(-0.49%) |
Mar 19, 2013 | 102.05 | 102.51 | 101.96 | 102.29 | 27,309 | +0.42(+0.41%) |
Mar 18, 2013 | 101.91 | 101.94 | 101.66 | 101.87 | 48,914 | +0.54(+0.53%) |
Mar 15, 2013 | 100.93 | 101.33 | 100.93 | 101.33 | 100,556 | +0.45(+0.45%) |
Mar 14, 2013 | 100.66 | 101.05 | 100.66 | 100.88 | 56,306 | -0.08(-0.08%) |
Mar 13, 2013 | 100.86 | 101.06 | 100.76 | 100.96 | 51,741 | -0.06(-0.06%) |
Mar 12, 2013 | 100.84 | 101.11 | 100.84 | 101.02 | 39,890 | +0.36(+0.36%) |
Mar 11, 2013 | 100.72 | 100.77 | 100.57 | 100.66 | 25,044 | -0.01(-0.01%) |
Mar 08, 2013 | 100.56 | 100.89 | 100.54 | 100.66 | 104,550 | -0.65(-0.65%) |
Mar 07, 2013 | 101.50 | 101.57 | 101.25 | 101.32 | 38,703 | -0.47(-0.46%) |
Mar 06, 2013 | 101.90 | 102.07 | 101.79 | 101.79 | 65,634 | -0.57(-0.56%) |
Mar 05, 2013 | 102.39 | 102.41 | 102.26 | 102.36 | 34,188 | -0.20(-0.20%) |
Mar 04, 2013 | 102.77 | 102.88 | 102.54 | 102.56 | 40,430 | -0.31(-0.30%) |
Mar 01, 2013 | 102.76 | 102.91 | 102.66 | 102.86 | 53,086 | +0.40(+0.39%) |
Feb 28, 2013 | 102.51 | 102.55 | 102.29 | 102.47 | 59,388 | +0.09(+0.09%) |
Feb 27, 2013 | 103.06 | 103.06 | 102.31 | 102.37 | 34,956 | -0.15(-0.15%) |
Feb 26, 2013 | 102.61 | 102.96 | 102.43 | 102.53 | 227,913 | +0.91(+0.89%) |
Feb 22, 2013 | 101.56 | 101.71 | 101.56 | 101.62 | 45,465 | +0.11(+0.11%) |
Feb 21, 2013 | 101.54 | 101.69 | 101.45 | 101.51 | 97,040 | +0.33(+0.33%) |
Feb 20, 2013 | 100.81 | 101.21 | 100.81 | 101.17 | 206,164 | +0.18(+0.18%) |
Feb 19, 2013 | 101.44 | 101.44 | 100.96 | 100.99 | 107,046 | -0.27(-0.26%) |
Feb 15, 2013 | 101.28 | 101.31 | 100.93 | 101.26 | 384,258 | -0.04(-0.04%) |
Feb 14, 2013 | 101.12 | 101.35 | 100.86 | 101.30 | 1,030,705 | +0.59(+0.58%) |
Feb 13, 2013 | 100.66 | 100.98 | 100.65 | 100.71 | 36,644 | -0.54(-0.53%) |
Feb 12, 2013 | 101.29 | 101.41 | 101.13 | 101.25 | 36,889 | -0.17(-0.17%) |
Feb 11, 2013 | 101.40 | 101.59 | 101.39 | 101.41 | 21,500 | -0.05(-0.05%) |
Feb 08, 2013 | 101.34 | 101.49 | 101.10 | 101.46 | 70,991 | +0.13(+0.13%) |
Feb 07, 2013 | 101.30 | 101.69 | 101.30 | 101.33 | 49,830 | -0.05(-0.04%) |
Feb 06, 2013 | 101.19 | 101.39 | 101.01 | 101.37 | 97,971 | +0.01(+0.01%) |
Feb 04, 2013 | 101.18 | 101.50 | 101.07 | 101.37 | 239,122 | +0.72(+0.72%) |
Feb 01, 2013 | 101.73 | 101.84 | 100.63 | 100.65 | 347,420 | -0.62(-0.62%) |
Jan 31, 2013 | 101.20 | 101.29 | 100.98 | 101.27 | 688,073 | +0.11(+0.11%) |
Jan 30, 2013 | 100.96 | 101.16 | 100.78 | 101.16 | 170,465 | -0.04(-0.04%) |
Jan 29, 2013 | 101.47 | 101.67 | 101.11 | 101.19 | 60,563 | -0.29(-0.29%) |
Jan 28, 2013 | 101.12 | 101.50 | 101.12 | 101.48 | 91,820 | -0.28(-0.28%) |
Jan 25, 2013 | 102.05 | 102.06 | 101.63 | 101.77 | 117,014 | -0.91(-0.89%) |
Jan 24, 2013 | 102.71 | 102.81 | 102.47 | 102.68 | 21,450 | -0.19(-0.19%) |
Jan 23, 2013 | 102.94 | 103.05 | 102.83 | 102.87 | 51,897 | +0.02(+0.01%) |
Jan 22, 2013 | 102.47 | 102.90 | 102.47 | 102.86 | 39,256 | +0.13(+0.13%) |
Jan 18, 2013 | 102.50 | 102.78 | 102.50 | 102.73 | 191,056 | +0.38(+0.37%) |
Jan 17, 2013 | 102.47 | 102.51 | 102.23 | 102.35 | 35,534 | -0.58(-0.57%) |
Jan 16, 2013 | 103.03 | 103.09 | 102.82 | 102.93 | 52,542 | +0.18(+0.17%) |
Jan 15, 2013 | 102.96 | 103.03 | 102.71 | 102.76 | 58,563 | +0.28(+0.27%) |
Jan 14, 2013 | 102.67 | 102.77 | 102.44 | 102.48 | 61,750 | -0.02(-0.02%) |
Jan 11, 2013 | 101.89 | 102.50 | 101.85 | 102.50 | 21,423 | +0.41(+0.41%) |
Jan 10, 2013 | 102.07 | 102.32 | 102.00 | 102.08 | 31,033 | -0.32(-0.31%) |
Jan 09, 2013 | 102.41 | 102.55 | 102.26 | 102.41 | 177,258 | +0.03(+0.03%) |
Jan 08, 2013 | 102.31 | 102.42 | 102.24 | 102.37 | 74,047 | +0.34(+0.34%) |
Jan 07, 2013 | 102.00 | 102.13 | 101.81 | 102.03 | 68,025 | +0.02(+0.01%) |
Jan 04, 2013 | 101.79 | 102.01 | 101.58 | 102.01 | 276,661 | +0.08(+0.08%) |
Jan 03, 2013 | 102.63 | 102.63 | 101.88 | 101.94 | 161,611 | -0.70(-0.68%) |
Jan 02, 2013 | 102.67 | 102.84 | 102.63 | 102.63 | 525,343 | -0.70(-0.68%) |
Dec 31, 2012 | 104.08 | 104.08 | 102.83 | 103.33 | 77,860 | -1.03(-0.98%) |
Dec 28, 2012 | 104.24 | 104.36 | 104.08 | 104.36 | 148,087 | +0.41(+0.39%) |
Dec 27, 2012 | 103.61 | 104.22 | 103.61 | 103.95 | 25,504 | +0.24(+0.23%) |
Dec 26, 2012 | 103.61 | 103.78 | 103.61 | 103.72 | 11,980 | +0.19(+0.18%) |
Dec 24, 2012 | 103.56 | 103.56 | 103.49 | 103.53 | 11,288 | -0.05(-0.04%) |
Dec 21, 2012 | 103.69 | 103.74 | 103.54 | 103.57 | 89,758 | +0.52(+0.50%) |
Dec 20, 2012 | 103.28 | 103.38 | 103.01 | 103.05 | 25,899 | +0.05(+0.04%) |
Dec 19, 2012 | 103.00 | 103.32 | 102.95 | 103.01 | 211,738 | +0.19(+0.19%) |
Dec 18, 2012 | 103.23 | 103.40 | 102.63 | 102.81 | 20,266 | -0.62(-0.60%) |
Dec 17, 2012 | 104.15 | 104.16 | 103.43 | 103.43 | 23,537 | -0.83(-0.80%) |
Dec 14, 2012 | 104.11 | 104.29 | 104.04 | 104.27 | 31,065 | +0.33(+0.32%) |
Dec 13, 2012 | 103.76 | 104.13 | 103.71 | 103.94 | 17,541 | -0.09(-0.09%) |
Dec 12, 2012 | 104.57 | 104.74 | 104.02 | 104.03 | 37,057 | -0.67(-0.64%) |
Dec 11, 2012 | 104.78 | 104.78 | 104.60 | 104.70 | 23,624 | -0.38(-0.36%) |
Dec 10, 2012 | 105.16 | 105.16 | 104.93 | 105.07 | 35,981 | +0.16(+0.15%) |
Dec 07, 2012 | 104.91 | 105.19 | 104.89 | 104.91 | 30,394 | -0.54(-0.51%) |
Dec 06, 2012 | 105.67 | 105.72 | 105.45 | 105.45 | 126,361 | +0.08(+0.08%) |
Dec 05, 2012 | 105.42 | 105.58 | 105.30 | 105.37 | 32,817 | +0.05(+0.04%) |
Dec 04, 2012 | 105.19 | 105.36 | 105.12 | 105.32 | 38,952 | +0.21(+0.20%) |
Nov 30, 2012 | 105.34 | 105.34 | 105.03 | 105.12 | 101,444 | -0.05(-0.04%) |
Nov 29, 2012 | 105.07 | 105.25 | 104.91 | 105.16 | 34,497 | +0.09(+0.09%) |
Nov 28, 2012 | 105.29 | 105.35 | 105.02 | 105.07 | 15,985 | +0.12(+0.12%) |
Nov 27, 2012 | 104.83 | 104.95 | 104.70 | 104.95 | 35,093 | +0.27(+0.26%) |
Nov 26, 2012 | 104.78 | 105.02 | 104.61 | 104.67 | 27,668 | +0.28(+0.26%) |
Nov 23, 2012 | 104.41 | 104.50 | 104.33 | 104.40 | 18,939 | -0.05(-0.05%) |
Nov 21, 2012 | 104.52 | 104.52 | 104.39 | 104.45 | 323,816 | -0.17(-0.16%) |
Nov 20, 2012 | 105.04 | 105.09 | 104.62 | 104.62 | 51,920 | -0.61(-0.58%) |
Nov 19, 2012 | 105.09 | 105.28 | 105.01 | 105.23 | 50,581 | -0.30(-0.28%) |
Nov 16, 2012 | 105.54 | 105.89 | 105.51 | 105.53 | 39,207 | -0.12(-0.12%) |
Nov 15, 2012 | 105.32 | 105.77 | 105.32 | 105.65 | 180,423 | +0.01(+0.01%) |
Nov 14, 2012 | 105.18 | 105.67 | 105.17 | 105.64 | 31,658 | +0.12(+0.11%) |
Nov 13, 2012 | 105.71 | 105.71 | 105.31 | 105.53 | 40,756 | +0.08(+0.07%) |
Nov 12, 2012 | 105.35 | 105.46 | 105.27 | 105.45 | 21,219 | +0.15(+0.15%) |
Nov 09, 2012 | 105.16 | 105.35 | 104.97 | 105.30 | 30,638 | +0.12(+0.12%) |
Nov 08, 2012 | 104.34 | 105.19 | 104.22 | 105.18 | 52,745 | +0.85(+0.81%) |
Nov 07, 2012 | 104.38 | 104.57 | 104.28 | 104.33 | 43,658 | +1.11(+1.07%) |
Nov 06, 2012 | 103.67 | 103.78 | 103.19 | 103.22 | 33,249 | -0.59(-0.57%) |
Nov 05, 2012 | 103.71 | 103.93 | 103.71 | 103.81 | 20,161 | +0.34(+0.33%) |
Nov 02, 2012 | 103.01 | 103.47 | 102.99 | 103.47 | 23,716 | -0.01(-0.01%) |
Nov 01, 2012 | 103.61 | 103.67 | 103.30 | 103.47 | 17,307 | -0.25(-0.24%) |
Oct 31, 2012 | 103.38 | 103.86 | 103.38 | 103.73 | 161,624 | +0.57(+0.55%) |
Oct 26, 2012 | 102.70 | 103.16 | 103.16 | 103.16 | 22,956 | +0.85(+0.83%) |
Oct 25, 2012 | 102.09 | 102.53 | 101.99 | 102.31 | 24,963 | -0.38(-0.37%) |
Oct 24, 2012 | 102.73 | 102.88 | 102.64 | 102.69 | 33,704 | -0.35(-0.34%) |
Oct 23, 2012 | 102.88 | 103.07 | 102.84 | 103.04 | 25,504 | +0.29(+0.28%) |
Oct 19, 2012 | 102.18 | 102.86 | 102.18 | 102.75 | 193,068 | +0.66(+0.64%) |
Oct 18, 2012 | 102.49 | 102.61 | 101.98 | 102.09 | 498,984 | -0.27(-0.26%) |
Oct 17, 2012 | 102.74 | 102.75 | 102.31 | 102.36 | 44,593 | -0.84(-0.81%) |
Oct 16, 2012 | 103.58 | 103.58 | 103.19 | 103.20 | 24,340 | -0.70(-0.67%) |
Oct 15, 2012 | 104.00 | 104.12 | 103.80 | 103.90 | 22,027 | -0.10(-0.10%) |
Oct 12, 2012 | 104.02 | 104.34 | 103.92 | 104.00 | 18,737 | +0.11(+0.11%) |
Oct 11, 2012 | 103.17 | 103.89 | 103.14 | 103.89 | 62,073 | +0.28(+0.27%) |
Oct 10, 2012 | 102.96 | 103.63 | 102.85 | 103.61 | 21,966 | +0.43(+0.41%) |
Oct 09, 2012 | 103.04 | 103.34 | 102.98 | 103.18 | 29,863 | -0.15(-0.15%) |
Oct 08, 2012 | 103.33 | 103.38 | 103.15 | 103.33 | 15,579 | +0.43(+0.42%) |
Oct 05, 2012 | 103.06 | 103.12 | 102.79 | 102.90 | 53,834 | -0.75(-0.72%) |
Oct 04, 2012 | 103.92 | 104.07 | 103.56 | 103.64 | 48,737 | -0.62(-0.59%) |
Oct 03, 2012 | 104.05 | 104.26 | 103.96 | 104.26 | 19,204 | +0.03(+0.03%) |
Oct 02, 2012 | 104.02 | 104.31 | 103.97 | 104.23 | 69,730 | -0.02(-0.02%) |
Oct 01, 2012 | 104.06 | 104.31 | 103.89 | 104.25 | 102,582 | +0.19(+0.18%) |
Sep 28, 2012 | 104.25 | 104.41 | 103.86 | 104.06 | 70,679 | +0.07(+0.07%) |
Sep 27, 2012 | 104.09 | 104.20 | 103.86 | 103.99 | 27,024 | -0.33(-0.31%) |
Sep 26, 2012 | 103.99 | 104.32 | 103.96 | 104.32 | 18,375 | +0.76(+0.73%) |
Sep 25, 2012 | 103.13 | 103.56 | 102.83 | 103.56 | 18,770 | +0.60(+0.58%) |
Sep 24, 2012 | 102.84 | 103.09 | 102.84 | 102.96 | 29,143 | +0.35(+0.34%) |
Sep 21, 2012 | 102.20 | 102.62 | 102.14 | 102.61 | 22,669 | +0.22(+0.22%) |
Sep 20, 2012 | 102.84 | 102.84 | 102.20 | 102.39 | 29,636 | +0.11(+0.11%) |
Sep 19, 2012 | 102.40 | 102.46 | 102.16 | 102.27 | 23,515 | +0.31(+0.30%) |
Sep 18, 2012 | 102.16 | 102.17 | 101.90 | 101.97 | 52,647 | +0.35(+0.34%) |
Sep 17, 2012 | 101.32 | 101.73 | 101.32 | 101.62 | 157,986 | +0.42(+0.41%) |
Sep 14, 2012 | 101.86 | 101.88 | 101.03 | 101.20 | 149,876 | -1.51(-1.47%) |
Sep 13, 2012 | 103.06 | 103.22 | 101.96 | 102.71 | 109,521 | -0.06(-0.06%) |
Sep 12, 2012 | 102.84 | 102.93 | 102.60 | 102.77 | 52,153 | -0.67(-0.65%) |
Sep 11, 2012 | 103.65 | 103.71 | 103.37 | 103.44 | 254,181 | -0.35(-0.34%) |
Sep 10, 2012 | 103.64 | 103.81 | 103.46 | 103.79 | 40,332 | +0.10(+0.10%) |
Sep 07, 2012 | 104.68 | 104.68 | 103.69 | 103.69 | 57,848 | -0.13(-0.13%) |
Sep 06, 2012 | 104.15 | 104.15 | 103.72 | 103.82 | 67,187 | -0.88(-0.84%) |
Sep 05, 2012 | 104.85 | 105.01 | 104.65 | 104.70 | 43,303 | -0.30(-0.28%) |
Sep 04, 2012 | 104.92 | 105.19 | 104.79 | 105.00 | 511,740 | -0.12(-0.11%) |
Aug 31, 2012 | 104.31 | 105.18 | 104.31 | 105.11 | 140,355 | +0.74(+0.71%) |
Aug 30, 2012 | 104.49 | 104.57 | 104.36 | 104.38 | 23,712 | +0.39(+0.37%) |
Aug 29, 2012 | 104.14 | 104.14 | 103.83 | 103.99 | 31,431 | -0.07(-0.07%) |
Aug 27, 2012 | 103.92 | 104.14 | 103.92 | 104.06 | 25,416 | +0.35(+0.34%) |
Aug 24, 2012 | 104.01 | 104.04 | 103.70 | 103.71 | 14,068 | -0.02(-0.02%) |
Aug 23, 2012 | 103.66 | 103.86 | 103.64 | 103.73 | 47,261 | +0.30(+0.29%) |
Aug 22, 2012 | 102.95 | 103.45 | 102.85 | 103.43 | 60,405 | +1.06(+1.03%) |
Aug 21, 2012 | 102.01 | 102.43 | 101.67 | 102.37 | 75,024 | +0.12(+0.12%) |
Aug 20, 2012 | 102.12 | 102.39 | 102.06 | 102.25 | 14,667 | +0.09(+0.09%) |
Aug 17, 2012 | 102.11 | 102.37 | 102.08 | 102.16 | 19,413 | +0.23(+0.22%) |
Aug 16, 2012 | 102.43 | 102.51 | 101.73 | 101.93 | 81,360 | -0.38(-0.37%) |
Aug 15, 2012 | 102.81 | 102.86 | 102.24 | 102.31 | 27,227 | -0.83(-0.80%) |
Aug 14, 2012 | 103.23 | 103.36 | 103.08 | 103.14 | 65,040 | -0.80(-0.77%) |
Aug 13, 2012 | 104.16 | 104.31 | 103.93 | 103.94 | 81,830 | -0.04(-0.04%) |
Aug 10, 2012 | 104.22 | 104.22 | 103.92 | 103.98 | 20,370 | +0.37(+0.36%) |
Aug 09, 2012 | 103.39 | 103.70 | 103.20 | 103.61 | 61,904 | -0.08(-0.08%) |
Aug 08, 2012 | 104.07 | 104.18 | 103.62 | 103.69 | 158,888 | -0.27(-0.26%) |
Aug 07, 2012 | 103.97 | 104.06 | 103.71 | 103.95 | 83,125 | -0.75(-0.72%) |
Aug 06, 2012 | 104.77 | 104.99 | 104.64 | 104.70 | 61,915 | +0.08(+0.07%) |
Aug 03, 2012 | 104.91 | 104.98 | 104.35 | 104.63 | 193,316 | -0.95(-0.90%) |
Aug 02, 2012 | 105.63 | 106.03 | 105.42 | 105.58 | 224,882 | +0.36(+0.34%) |
Aug 01, 2012 | 105.21 | 107.00 | 104.94 | 105.22 | 534,841 | -0.44(-0.42%) |
Jul 31, 2012 | 105.65 | 105.70 | 105.13 | 105.66 | 976,829 | +0.26(+0.24%) |
Jul 30, 2012 | 105.01 | 105.46 | 104.95 | 105.40 | 248,281 | +0.38(+0.36%) |
Jul 27, 2012 | 105.59 | 105.59 | 104.42 | 105.02 | 99,649 | -1.14(-1.08%) |
Jul 26, 2012 | 106.36 | 106.41 | 106.16 | 106.17 | 14,830 | -0.42(-0.39%) |
Jul 25, 2012 | 106.50 | 106.69 | 106.34 | 106.59 | 17,362 | -0.01(-0.01%) |
Jul 24, 2012 | 105.93 | 106.67 | 105.93 | 106.59 | 55,973 | +0.45(+0.43%) |
Jul 23, 2012 | 106.36 | 106.48 | 106.06 | 106.14 | 18,053 | +0.23(+0.22%) |
Jul 20, 2012 | 105.66 | 105.98 | 105.63 | 105.90 | 26,821 | +0.75(+0.71%) |
Jul 19, 2012 | 105.25 | 105.46 | 105.07 | 105.15 | 101,156 | -0.21(-0.20%) |
Jul 18, 2012 | 105.60 | 105.63 | 105.37 | 105.37 | 36,057 | -0.04(-0.04%) |
Jul 17, 2012 | 105.59 | 105.69 | 105.26 | 105.40 | 21,993 | -0.39(-0.37%) |
Jul 16, 2012 | 105.96 | 106.12 | 105.75 | 105.79 | 24,456 | +0.30(+0.29%) |
Jul 13, 2012 | 105.56 | 105.56 | 105.24 | 105.49 | 10,901 | -0.19(-0.18%) |
Jul 12, 2012 | 105.53 | 105.68 | 105.41 | 105.68 | 80,890 | +0.43(+0.41%) |
Jul 11, 2012 | 105.30 | 105.79 | 105.18 | 105.24 | 27,587 | +0.07(+0.06%) |
Jul 10, 2012 | 104.94 | 105.27 | 104.89 | 105.18 | 13,142 | +0.13(+0.12%) |
Jul 09, 2012 | 104.80 | 105.13 | 104.69 | 105.05 | 135,161 | +0.49(+0.47%) |
Jul 06, 2012 | 104.55 | 104.70 | 104.42 | 104.55 | 72,904 | +0.56(+0.54%) |
Jul 05, 2012 | 103.83 | 104.20 | 103.80 | 103.99 | 71,463 | +0.27(+0.26%) |
Jul 03, 2012 | 104.13 | 104.15 | 103.73 | 103.73 | 88,918 | -0.50(-0.48%) |
Jul 02, 2012 | 103.79 | 104.62 | 103.74 | 104.23 | 881,196 | +0.78(+0.76%) |
Jun 29, 2012 | 103.41 | 103.70 | 103.32 | 103.44 | 82,052 | -0.95(-0.91%) |
Jun 28, 2012 | 104.53 | 104.84 | 104.34 | 104.39 | 76,089 | +0.36(+0.34%) |
Jun 27, 2012 | 104.03 | 104.10 | 103.77 | 104.03 | 35,735 | +0.13(+0.12%) |
Jun 26, 2012 | 103.78 | 104.17 | 103.78 | 103.91 | 15,969 | -0.27(-0.26%) |
Jun 25, 2012 | 103.97 | 104.24 | 103.96 | 104.18 | 52,174 | +0.73(+0.70%) |
Jun 22, 2012 | 103.60 | 103.70 | 103.36 | 103.45 | 22,161 | -0.67(-0.65%) |
Jun 21, 2012 | 103.80 | 104.34 | 103.80 | 104.12 | 113,935 | +0.45(+0.43%) |
Jun 20, 2012 | 103.41 | 104.09 | 103.16 | 103.68 | 71,510 | -0.20(-0.20%) |
Jun 19, 2012 | 104.06 | 104.12 | 103.75 | 103.88 | 61,835 | -0.60(-0.57%) |
Jun 18, 2012 | 104.61 | 104.62 | 104.17 | 104.48 | 25,837 | +0.14(+0.13%) |
Jun 15, 2012 | 104.38 | 104.62 | 104.28 | 104.34 | 21,089 | +0.48(+0.46%) |
Jun 14, 2012 | 103.97 | 104.16 | 103.70 | 103.87 | 69,049 | -0.26(-0.25%) |
Jun 13, 2012 | 103.56 | 104.24 | 103.41 | 104.12 | 22,714 | +0.64(+0.62%) |
Jun 12, 2012 | 103.84 | 103.97 | 103.41 | 103.48 | 83,108 | -0.75(-0.72%) |
Jun 11, 2012 | 103.71 | 104.34 | 103.70 | 104.23 | 76,943 | +0.41(+0.39%) |
Jun 08, 2012 | 104.53 | 104.59 | 103.61 | 103.82 | 48,125 | +0.06(+0.05%) |
Jun 07, 2012 | 103.44 | 103.79 | 103.32 | 103.77 | 48,086 | +0.19(+0.18%) |
Jun 06, 2012 | 104.66 | 104.66 | 103.53 | 103.58 | 936,064 | -1.23(-1.17%) |
Jun 05, 2012 | 105.12 | 105.19 | 104.73 | 104.81 | 144,293 | -0.64(-0.60%) |
Jun 04, 2012 | 105.44 | 105.73 | 105.22 | 105.44 | 210,443 | -0.52(-0.49%) |