Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 118.46 | 119.56 | 117.94 | 119.18 | 3,170,802 | +0.78(+0.66%) |
Apr 29, 2013 | 117.93 | 119.04 | 117.41 | 118.39 | 3,328,038 | +0.82(+0.69%) |
Apr 26, 2013 | 117.89 | 118.11 | 116.73 | 117.58 | 2,739,548 | -0.53(-0.45%) |
Apr 25, 2013 | 117.58 | 119.16 | 117.28 | 118.11 | 3,232,448 | +0.68(+0.58%) |
Apr 24, 2013 | 116.89 | 117.86 | 116.63 | 117.43 | 3,413,650 | +0.81(+0.69%) |
Apr 23, 2013 | 114.58 | 116.99 | 114.16 | 116.62 | 4,532,643 | +2.79(+2.45%) |
Apr 22, 2013 | 113.42 | 114.10 | 112.01 | 113.83 | 3,906,306 | +0.65(+0.58%) |
Apr 19, 2013 | 113.66 | 114.09 | 112.47 | 113.18 | 4,857,413 | +0.10(+0.09%) |
Apr 18, 2013 | 114.30 | 114.96 | 112.12 | 113.08 | 5,898,024 | -1.63(-1.42%) |
Apr 17, 2013 | 116.66 | 117.16 | 112.63 | 114.71 | 7,796,868 | -2.86(-2.43%) |
Apr 16, 2013 | 120.86 | 121.10 | 115.97 | 117.57 | 10,141,608 | -1.93(-1.61%) |
Apr 15, 2013 | 121.36 | 123.57 | 118.74 | 119.50 | 6,808,372 | -2.17(-1.78%) |
Apr 12, 2013 | 121.08 | 122.06 | 119.94 | 121.67 | 3,838,330 | +0.04(+0.03%) |
Apr 11, 2013 | 121.94 | 122.86 | 120.93 | 121.62 | 3,617,880 | -0.32(-0.26%) |
Apr 10, 2013 | 120.18 | 122.17 | 120.13 | 121.94 | 3,833,398 | +2.40(+2.01%) |
Apr 09, 2013 | 117.75 | 120.40 | 117.54 | 119.54 | 3,998,974 | +2.20(+1.88%) |
Apr 08, 2013 | 117.27 | 117.58 | 115.72 | 117.34 | 3,564,968 | +0.11(+0.09%) |
Apr 05, 2013 | 114.72 | 117.32 | 114.50 | 117.23 | 4,737,298 | +0.57(+0.49%) |
Apr 04, 2013 | 117.10 | 118.26 | 116.05 | 116.66 | 4,196,939 | -0.34(-0.29%) |
Apr 03, 2013 | 119.74 | 119.83 | 116.00 | 117.01 | 5,360,115 | -2.67(-2.23%) |
Apr 02, 2013 | 118.52 | 120.33 | 118.11 | 119.67 | 4,135,488 | +0.52(+0.44%) |
Apr 01, 2013 | 119.67 | 120.80 | 117.98 | 119.15 | 3,163,482 | -0.91(-0.75%) |
Mar 28, 2013 | 120.85 | 121.62 | 120.04 | 120.06 | 4,537,212 | -0.56(-0.47%) |
Mar 27, 2013 | 119.02 | 121.27 | 119.00 | 120.62 | 4,859,681 | +1.06(+0.89%) |
Mar 26, 2013 | 120.99 | 121.03 | 118.20 | 119.56 | 4,730,922 | +0.35(+0.29%) |
Mar 25, 2013 | 120.74 | 121.29 | 118.04 | 119.21 | 4,626,904 | -0.40(-0.33%) |
Mar 22, 2013 | 119.53 | 120.51 | 118.80 | 119.61 | 4,244,738 | +1.00(+0.84%) |
Mar 21, 2013 | 121.80 | 122.56 | 118.61 | 118.61 | 5,765,612 | -3.88(-3.16%) |
Mar 20, 2013 | 122.40 | 123.59 | 121.77 | 122.49 | 3,534,896 | +1.05(+0.87%) |
Mar 19, 2013 | 124.51 | 124.90 | 120.60 | 121.44 | 5,793,760 | -2.54(-2.05%) |
Mar 18, 2013 | 124.45 | 124.92 | 123.11 | 123.97 | 4,642,833 | -2.36(-1.87%) |
Mar 15, 2013 | 123.48 | 126.98 | 123.44 | 126.33 | 8,952,310 | +0.67(+0.53%) |
Mar 14, 2013 | 124.23 | 125.92 | 124.14 | 125.66 | 4,744,416 | +1.72(+1.39%) |
Mar 13, 2013 | 124.04 | 124.72 | 122.86 | 123.94 | 4,113,741 | +0.05(+0.04%) |
Mar 12, 2013 | 125.08 | 125.48 | 122.76 | 123.89 | 4,206,229 | -1.18(-0.95%) |
Mar 11, 2013 | 124.38 | 125.91 | 124.31 | 125.08 | 4,395,696 | +0.26(+0.21%) |
Mar 08, 2013 | 127.19 | 127.47 | 124.02 | 124.81 | 8,108,269 | -2.97(-2.32%) |
Mar 07, 2013 | 126.22 | 128.25 | 126.05 | 127.78 | 4,759,543 | +2.03(+1.62%) |
Mar 06, 2013 | 125.69 | 126.50 | 124.67 | 125.75 | 4,404,025 | +0.95(+0.76%) |
Mar 05, 2013 | 125.20 | 126.43 | 124.67 | 124.80 | 5,624,806 | +0.64(+0.51%) |
Mar 04, 2013 | 122.39 | 124.40 | 122.15 | 124.16 | 3,933,493 | +1.35(+1.10%) |
Mar 01, 2013 | 120.85 | 123.77 | 120.11 | 122.81 | 5,563,565 | +0.63(+0.51%) |
Feb 28, 2013 | 123.04 | 124.17 | 122.19 | 122.19 | 6,074,110 | -1.54(-1.25%) |
Feb 27, 2013 | 120.64 | 124.06 | 120.56 | 123.73 | 5,754,731 | +2.98(+2.47%) |
Feb 26, 2013 | 120.84 | 121.94 | 119.70 | 120.75 | 6,969,762 | +0.69(+0.58%) |
Feb 25, 2013 | 126.19 | 126.59 | 120.02 | 120.06 | 7,740,691 | -5.24(-4.18%) |
Feb 22, 2013 | 123.90 | 125.33 | 123.64 | 125.29 | 5,870,635 | +2.61(+2.13%) |
Feb 21, 2013 | 124.99 | 125.18 | 121.81 | 122.68 | 10,218,822 | -3.50(-2.77%) |
Feb 20, 2013 | 128.65 | 128.88 | 125.68 | 126.18 | 6,185,552 | -2.82(-2.19%) |
Feb 19, 2013 | 126.59 | 129.29 | 126.24 | 129.00 | 6,275,953 | +2.98(+2.36%) |
Feb 15, 2013 | 127.17 | 127.29 | 125.29 | 126.03 | 5,232,544 | -0.76(-0.60%) |
Feb 14, 2013 | 125.09 | 127.43 | 124.91 | 126.79 | 6,192,849 | +1.15(+0.91%) |
Feb 13, 2013 | 125.31 | 125.91 | 124.64 | 125.64 | 5,372,837 | +0.33(+0.27%) |
Feb 12, 2013 | 123.98 | 125.48 | 123.42 | 125.31 | 5,298,665 | +1.52(+1.23%) |
Feb 11, 2013 | 123.12 | 124.30 | 122.75 | 123.79 | 4,613,539 | +0.52(+0.42%) |
Feb 08, 2013 | 122.60 | 123.57 | 122.25 | 123.27 | 4,443,010 | +1.09(+0.89%) |
Feb 07, 2013 | 122.59 | 124.00 | 121.16 | 122.18 | 6,014,746 | -0.70(-0.57%) |
Feb 06, 2013 | 121.77 | 122.89 | 121.29 | 122.88 | 4,845,652 | +2.93(+2.44%) |
Feb 04, 2013 | 120.55 | 121.11 | 119.22 | 119.95 | 5,754,847 | -1.94(-1.59%) |
Feb 01, 2013 | 120.76 | 122.29 | 120.15 | 121.89 | 5,613,404 | +1.66(+1.38%) |
Jan 31, 2013 | 118.93 | 120.34 | 118.93 | 120.23 | 4,528,608 | +0.58(+0.48%) |
Jan 30, 2013 | 119.38 | 119.87 | 118.64 | 119.65 | 5,021,475 | +0.04(+0.03%) |
Jan 29, 2013 | 117.17 | 119.94 | 116.96 | 119.61 | 5,558,732 | +2.40(+2.05%) |
Jan 28, 2013 | 117.44 | 118.11 | 116.84 | 117.21 | 3,745,465 | -0.25(-0.21%) |
Jan 25, 2013 | 117.24 | 118.12 | 116.52 | 117.46 | 5,706,952 | -0.41(-0.34%) |
Jan 24, 2013 | 117.90 | 119.32 | 117.14 | 117.87 | 5,688,879 | -0.49(-0.41%) |
Jan 23, 2013 | 118.54 | 118.67 | 117.75 | 118.36 | 4,855,693 | -0.32(-0.27%) |
Jan 22, 2013 | 117.10 | 118.94 | 116.55 | 118.67 | 6,339,676 | +1.22(+1.04%) |
Jan 18, 2013 | 114.94 | 117.75 | 114.84 | 117.46 | 9,040,479 | +2.80(+2.44%) |
Jan 17, 2013 | 114.56 | 115.42 | 113.53 | 114.66 | 8,080,959 | -0.06(-0.06%) |
Jan 16, 2013 | 112.97 | 115.12 | 112.13 | 114.72 | 13,098,625 | +4.47(+4.06%) |
Jan 15, 2013 | 110.22 | 111.61 | 109.87 | 110.25 | 5,316,161 | -0.44(-0.40%) |
Jan 14, 2013 | 111.55 | 111.66 | 110.31 | 110.69 | 3,512,057 | -0.81(-0.73%) |
Jan 11, 2013 | 111.41 | 111.54 | 110.69 | 111.50 | 3,949,759 | -0.19(-0.17%) |
Jan 10, 2013 | 109.83 | 112.33 | 109.06 | 111.70 | 7,330,847 | +2.48(+2.27%) |
Jan 09, 2013 | 108.47 | 109.31 | 108.36 | 109.22 | 4,509,121 | +1.03(+0.95%) |
Jan 08, 2013 | 108.72 | 108.92 | 107.90 | 108.19 | 3,394,408 | -0.98(-0.90%) |
Jan 07, 2013 | 109.06 | 109.37 | 108.05 | 109.17 | 4,374,354 | -0.20(-0.19%) |
Jan 04, 2013 | 106.46 | 109.48 | 105.97 | 109.37 | 6,439,297 | +2.90(+2.73%) |
Jan 03, 2013 | 107.09 | 107.15 | 105.76 | 106.47 | 5,638,167 | -0.59(-0.55%) |
Jan 02, 2013 | 106.12 | 107.06 | 103.59 | 107.06 | 5,470,897 | +3.46(+3.34%) |
Dec 31, 2012 | 101.98 | 103.79 | 101.47 | 103.59 | 4,372,705 | +1.53(+1.50%) |
Dec 28, 2012 | 102.23 | 102.96 | 101.92 | 102.06 | 2,286,514 | -0.94(-0.91%) |
Dec 27, 2012 | 103.71 | 104.32 | 101.29 | 103.00 | 3,998,306 | -0.40(-0.39%) |
Dec 26, 2012 | 104.21 | 105.14 | 103.36 | 103.40 | 2,717,993 | -0.31(-0.30%) |
Dec 24, 2012 | 103.97 | 104.49 | 103.59 | 103.71 | 1,671,625 | -0.73(-0.70%) |
Dec 21, 2012 | 102.97 | 104.85 | 102.15 | 104.44 | 7,865,542 | -1.04(-0.99%) |
Dec 20, 2012 | 103.55 | 105.48 | 102.96 | 105.48 | 5,410,572 | +2.01(+1.94%) |
Dec 19, 2012 | 104.62 | 105.14 | 103.11 | 103.47 | 6,795,264 | -0.42(-0.41%) |
Dec 18, 2012 | 101.49 | 104.08 | 101.23 | 103.89 | 9,858,530 | +3.48(+3.47%) |
Dec 17, 2012 | 97.73 | 100.41 | 97.60 | 100.41 | 6,735,312 | +3.36(+3.46%) |
Dec 14, 2012 | 96.31 | 97.63 | 96.19 | 97.05 | 4,571,418 | +0.70(+0.73%) |
Dec 13, 2012 | 95.79 | 96.89 | 95.62 | 96.36 | 4,094,144 | +0.33(+0.35%) |
Dec 12, 2012 | 97.00 | 97.56 | 96.01 | 96.02 | 6,607,012 | -0.63(-0.65%) |
Dec 11, 2012 | 95.59 | 97.41 | 95.17 | 96.65 | 7,005,316 | +1.50(+1.58%) |
Dec 10, 2012 | 94.82 | 95.27 | 94.01 | 95.14 | 4,097,605 | +0.36(+0.38%) |
Dec 07, 2012 | 95.76 | 95.95 | 94.44 | 94.79 | 4,870,849 | -0.51(-0.54%) |
Dec 06, 2012 | 95.31 | 95.53 | 94.48 | 95.30 | 2,858,984 | +0.06(+0.06%) |
Dec 05, 2012 | 95.15 | 95.87 | 94.32 | 95.24 | 4,011,582 | +0.45(+0.47%) |
Dec 04, 2012 | 96.05 | 96.27 | 94.49 | 94.79 | 4,416,879 | -0.98(-1.03%) |
Nov 30, 2012 | 95.92 | 97.12 | 95.70 | 95.78 | 5,245,036 | -0.76(-0.79%) |
Nov 29, 2012 | 97.57 | 97.94 | 96.37 | 96.54 | 3,665,819 | -0.49(-0.50%) |
Nov 28, 2012 | 95.34 | 97.03 | 94.79 | 97.03 | 4,686,879 | +1.15(+1.20%) |
Nov 27, 2012 | 97.57 | 98.24 | 95.85 | 95.88 | 4,785,985 | -2.05(-2.09%) |
Nov 26, 2012 | 96.48 | 97.93 | 95.95 | 97.92 | 4,163,290 | +0.51(+0.52%) |
Nov 23, 2012 | 96.09 | 97.41 | 95.76 | 97.41 | 2,442,271 | +2.11(+2.22%) |
Nov 21, 2012 | 95.69 | 95.73 | 94.60 | 95.30 | 2,563,041 | -0.32(-0.33%) |
Nov 20, 2012 | 95.49 | 96.15 | 95.03 | 95.62 | 4,080,521 | -0.17(-0.18%) |
Nov 19, 2012 | 94.90 | 96.51 | 94.89 | 95.79 | 4,777,821 | +1.99(+2.12%) |
Nov 16, 2012 | 93.54 | 94.39 | 92.49 | 93.79 | 5,578,290 | +0.32(+0.35%) |
Nov 15, 2012 | 92.72 | 94.22 | 92.23 | 93.47 | 4,573,483 | +0.97(+1.05%) |
Nov 14, 2012 | 94.45 | 95.10 | 92.21 | 92.50 | 4,795,787 | -1.81(-1.91%) |
Nov 13, 2012 | 93.83 | 95.83 | 93.18 | 94.30 | 3,860,243 | -0.62(-0.66%) |
Nov 12, 2012 | 94.56 | 95.41 | 94.17 | 94.93 | 3,030,202 | +0.88(+0.94%) |
Nov 09, 2012 | 92.88 | 95.42 | 92.17 | 94.05 | 5,956,851 | +0.71(+0.76%) |
Nov 08, 2012 | 96.52 | 97.03 | 93.32 | 93.33 | 7,720,611 | -2.19(-2.30%) |
Nov 07, 2012 | 99.43 | 99.69 | 95.52 | 95.53 | 8,710,114 | -6.70(-6.55%) |
Nov 06, 2012 | 100.67 | 102.61 | 100.47 | 102.22 | 4,922,759 | +1.76(+1.75%) |
Nov 05, 2012 | 99.75 | 100.78 | 98.87 | 100.47 | 3,161,976 | +0.67(+0.67%) |
Nov 02, 2012 | 101.50 | 101.93 | 99.64 | 99.79 | 3,938,798 | -1.30(-1.28%) |
Nov 01, 2012 | 99.45 | 101.11 | 99.07 | 101.09 | 4,120,273 | +1.99(+2.01%) |
Oct 31, 2012 | 96.94 | 99.27 | 96.89 | 99.10 | 4,544,498 | +2.39(+2.47%) |
Oct 26, 2012 | 96.55 | 96.71 | 96.71 | 96.71 | 4,891,877 | -0.23(-0.23%) |
Oct 25, 2012 | 97.83 | 98.94 | 96.07 | 96.94 | 5,099,147 | -0.04(-0.04%) |
Oct 24, 2012 | 97.03 | 98.26 | 96.98 | 96.98 | 4,522,620 | +0.62(+0.65%) |
Oct 23, 2012 | 97.54 | 98.51 | 95.64 | 96.35 | 7,186,012 | -3.74(-3.74%) |
Oct 19, 2012 | 100.77 | 101.35 | 99.61 | 100.09 | 7,258,668 | -1.24(-1.22%) |
Oct 18, 2012 | 100.24 | 102.41 | 99.81 | 101.33 | 6,626,891 | +0.19(+0.18%) |
Oct 17, 2012 | 99.85 | 101.25 | 99.63 | 101.15 | 8,289,431 | +1.38(+1.38%) |
Oct 16, 2012 | 100.59 | 102.00 | 99.07 | 99.77 | 12,493,465 | -1.04(-1.03%) |
Oct 15, 2012 | 98.54 | 100.89 | 97.77 | 100.81 | 7,917,602 | +3.48(+3.58%) |
Oct 12, 2012 | 98.47 | 99.01 | 97.07 | 97.32 | 5,007,936 | -1.45(-1.47%) |
Oct 11, 2012 | 97.93 | 99.54 | 97.77 | 98.77 | 5,813,126 | +1.55(+1.59%) |
Oct 10, 2012 | 96.76 | 97.37 | 96.40 | 97.23 | 3,494,572 | +0.36(+0.38%) |
Oct 09, 2012 | 96.67 | 97.76 | 96.37 | 96.86 | 4,026,963 | +0.14(+0.14%) |
Oct 08, 2012 | 95.77 | 96.94 | 95.66 | 96.73 | 2,643,158 | +0.12(+0.13%) |
Oct 05, 2012 | 97.83 | 98.30 | 96.01 | 96.60 | 4,863,880 | -0.48(-0.49%) |
Oct 04, 2012 | 96.08 | 97.45 | 95.49 | 97.08 | 4,622,765 | +1.61(+1.69%) |
Oct 03, 2012 | 95.24 | 95.68 | 94.10 | 95.47 | 3,738,978 | +0.53(+0.56%) |
Oct 02, 2012 | 95.18 | 95.74 | 94.81 | 94.94 | 4,503,334 | +0.32(+0.33%) |
Oct 01, 2012 | 94.47 | 96.37 | 94.25 | 94.62 | 6,591,521 | +2.57(+2.80%) |
Sep 28, 2012 | 93.12 | 93.12 | 91.68 | 92.05 | 4,514,053 | -1.25(-1.35%) |
Sep 27, 2012 | 92.09 | 93.81 | 92.08 | 93.30 | 4,809,918 | +1.74(+1.90%) |
Sep 26, 2012 | 91.67 | 92.01 | 90.60 | 91.56 | 6,403,900 | -0.34(-0.37%) |
Sep 25, 2012 | 94.84 | 95.26 | 91.90 | 91.90 | 5,599,656 | -2.51(-2.66%) |
Sep 24, 2012 | 94.20 | 95.08 | 93.03 | 94.41 | 4,566,488 | -0.10(-0.10%) |
Sep 21, 2012 | 95.83 | 95.85 | 94.38 | 94.51 | 10,121,682 | -0.74(-0.77%) |
Sep 20, 2012 | 95.25 | 95.40 | 94.12 | 95.24 | 5,492,678 | -1.13(-1.17%) |
Sep 19, 2012 | 97.46 | 97.46 | 96.37 | 96.37 | 5,917,845 | -0.70(-0.72%) |
Sep 18, 2012 | 96.70 | 97.46 | 96.15 | 97.07 | 3,743,914 | -0.02(-0.02%) |
Sep 17, 2012 | 97.42 | 98.06 | 96.77 | 97.08 | 4,444,032 | -1.18(-1.20%) |
Sep 14, 2012 | 98.18 | 99.27 | 97.55 | 98.26 | 7,643,067 | +0.56(+0.57%) |
Sep 13, 2012 | 95.54 | 98.01 | 95.28 | 97.71 | 6,498,247 | +1.97(+2.06%) |
Sep 12, 2012 | 95.06 | 95.92 | 94.48 | 95.74 | 5,227,860 | +1.25(+1.33%) |
Sep 11, 2012 | 93.30 | 95.35 | 93.13 | 94.48 | 4,814,698 | +1.63(+1.75%) |
Sep 10, 2012 | 93.97 | 94.13 | 92.74 | 92.86 | 5,218,116 | -1.34(-1.42%) |
Sep 07, 2012 | 92.14 | 94.53 | 91.94 | 94.19 | 7,580,294 | +2.26(+2.46%) |
Sep 06, 2012 | 89.56 | 92.13 | 89.07 | 91.93 | 8,053,885 | +2.91(+3.27%) |
Sep 05, 2012 | 86.56 | 89.07 | 86.47 | 89.02 | 7,868,817 | +2.86(+3.32%) |
Sep 04, 2012 | 85.46 | 86.84 | 85.45 | 86.16 | 4,012,872 | +0.56(+0.65%) |
Aug 31, 2012 | 85.35 | 86.30 | 85.27 | 85.60 | 4,032,857 | +0.81(+0.95%) |
Aug 30, 2012 | 84.81 | 85.18 | 84.17 | 84.79 | 3,487,337 | -0.66(-0.77%) |
Aug 29, 2012 | 85.31 | 86.06 | 85.05 | 85.45 | 2,799,613 | +0.70(+0.83%) |
Aug 27, 2012 | 84.74 | 85.33 | 84.31 | 84.74 | 3,059,967 | +0.13(+0.15%) |
Aug 24, 2012 | 83.48 | 84.82 | 82.41 | 84.61 | 4,375,237 | +0.71(+0.85%) |
Aug 23, 2012 | 84.31 | 84.64 | 83.56 | 83.90 | 4,444,655 | -0.48(-0.56%) |
Aug 22, 2012 | 84.46 | 85.73 | 83.57 | 84.38 | 5,212,927 | -0.52(-0.62%) |
Aug 21, 2012 | 85.20 | 86.53 | 84.44 | 84.90 | 5,532,127 | +0.03(+0.04%) |
Aug 20, 2012 | 83.29 | 85.05 | 83.15 | 84.87 | 4,789,100 | +1.35(+1.62%) |
Aug 17, 2012 | 83.69 | 83.80 | 82.87 | 83.52 | 3,113,139 | +0.09(+0.11%) |
Aug 16, 2012 | 83.24 | 83.78 | 82.71 | 83.43 | 2,998,739 | +0.29(+0.35%) |
Aug 15, 2012 | 83.32 | 84.24 | 83.07 | 83.14 | 3,042,246 | -0.10(-0.13%) |
Aug 14, 2012 | 83.96 | 85.15 | 82.96 | 83.24 | 3,905,175 | -0.28(-0.34%) |
Aug 13, 2012 | 82.67 | 83.81 | 82.67 | 83.52 | 2,491,610 | +0.48(+0.57%) |
Aug 10, 2012 | 83.33 | 83.34 | 82.32 | 83.05 | 3,880,840 | -0.47(-0.56%) |
Aug 09, 2012 | 82.56 | 83.84 | 82.47 | 83.52 | 3,535,482 | +0.89(+1.07%) |
Aug 08, 2012 | 82.63 | 83.28 | 82.36 | 82.63 | 2,916,360 | -0.60(-0.72%) |
Aug 07, 2012 | 82.53 | 84.15 | 82.49 | 83.23 | 4,769,501 | +0.98(+1.20%) |
Aug 06, 2012 | 81.62 | 82.91 | 81.22 | 82.24 | 3,434,427 | +0.84(+1.03%) |
Aug 03, 2012 | 80.09 | 81.71 | 79.81 | 81.40 | 4,072,545 | +2.56(+3.24%) |
Aug 02, 2012 | 79.41 | 79.83 | 77.97 | 78.85 | 4,937,292 | -1.84(-2.28%) |
Aug 01, 2012 | 81.64 | 82.03 | 80.47 | 80.69 | 3,836,519 | -0.65(-0.80%) |
Jul 31, 2012 | 80.82 | 82.05 | 80.61 | 81.34 | 4,544,993 | +0.02(+0.02%) |
Jul 30, 2012 | 81.54 | 82.37 | 80.90 | 81.32 | 4,539,557 | -0.61(-0.75%) |
Jul 27, 2012 | 79.33 | 82.27 | 79.10 | 81.94 | 7,936,388 | +2.89(+3.65%) |
Jul 26, 2012 | 78.55 | 79.16 | 77.99 | 79.05 | 6,290,955 | +1.69(+2.19%) |
Jul 25, 2012 | 76.63 | 77.95 | 76.46 | 77.36 | 5,679,933 | +1.20(+1.58%) |
Jul 24, 2012 | 75.28 | 76.26 | 75.14 | 76.16 | 6,576,547 | +1.06(+1.41%) |
Jul 23, 2012 | 74.12 | 75.31 | 73.48 | 75.10 | 5,905,542 | -0.81(-1.06%) |
Jul 20, 2012 | 76.16 | 76.83 | 75.86 | 75.91 | 6,883,488 | -0.68(-0.88%) |
Jul 19, 2012 | 77.87 | 77.91 | 76.22 | 76.58 | 7,646,352 | -1.22(-1.56%) |
Jul 18, 2012 | 78.48 | 78.85 | 77.54 | 77.80 | 5,511,539 | -1.19(-1.50%) |
Jul 17, 2012 | 80.81 | 81.01 | 78.34 | 78.99 | 11,787,157 | +0.24(+0.31%) |
Jul 16, 2012 | 78.78 | 79.12 | 77.36 | 78.74 | 5,583,918 | +0.20(+0.26%) |
Jul 13, 2012 | 76.52 | 78.89 | 76.42 | 78.54 | 5,679,778 | +2.75(+3.63%) |
Jul 12, 2012 | 76.05 | 76.37 | 75.16 | 75.79 | 3,939,496 | -0.89(-1.17%) |
Jul 11, 2012 | 75.68 | 76.96 | 75.58 | 76.69 | 5,602,455 | +0.71(+0.93%) |
Jul 10, 2012 | 76.47 | 76.83 | 75.09 | 75.98 | 4,550,795 | -0.18(-0.23%) |
Jul 09, 2012 | 76.45 | 76.87 | 75.51 | 76.16 | 5,112,323 | -0.81(-1.05%) |
Jul 06, 2012 | 76.29 | 77.39 | 76.18 | 76.96 | 4,120,066 | -0.36(-0.47%) |
Jul 05, 2012 | 79.17 | 79.17 | 77.30 | 77.33 | 4,635,447 | -2.16(-2.72%) |
Jul 03, 2012 | 78.30 | 79.62 | 77.90 | 79.49 | 2,797,708 | +1.19(+1.51%) |
Jul 02, 2012 | 77.84 | 78.44 | 77.06 | 78.30 | 4,361,344 | +1.02(+1.32%) |
Jun 29, 2012 | 77.40 | 77.54 | 76.20 | 77.28 | 7,720,767 | +1.91(+2.54%) |
Jun 28, 2012 | 74.24 | 75.39 | 73.63 | 75.37 | 5,473,811 | +0.18(+0.24%) |
Jun 27, 2012 | 73.51 | 75.61 | 73.38 | 75.19 | 4,435,848 | +1.81(+2.46%) |
Jun 26, 2012 | 73.75 | 74.03 | 72.90 | 73.38 | 5,268,943 | -0.15(-0.21%) |
Jun 25, 2012 | 74.46 | 74.49 | 73.09 | 73.54 | 5,206,903 | -1.94(-2.57%) |
Jun 22, 2012 | 76.84 | 76.84 | 75.10 | 75.48 | 8,345,405 | -0.22(-0.29%) |
Jun 21, 2012 | 78.03 | 78.09 | 75.67 | 75.70 | 6,918,588 | -2.14(-2.74%) |
Jun 20, 2012 | 78.20 | 78.68 | 76.88 | 77.83 | 6,129,638 | +0.15(+0.19%) |
Jun 19, 2012 | 76.02 | 78.58 | 75.90 | 77.69 | 6,568,507 | +2.21(+2.93%) |
Jun 18, 2012 | 76.78 | 76.80 | 75.23 | 75.48 | 5,062,781 | -1.64(-2.12%) |
Jun 15, 2012 | 75.52 | 77.20 | 74.77 | 77.12 | 7,674,718 | +1.48(+1.96%) |
Jun 14, 2012 | 74.92 | 76.01 | 74.58 | 75.63 | 5,533,740 | +0.89(+1.19%) |
Jun 13, 2012 | 75.23 | 76.12 | 74.38 | 74.75 | 5,822,326 | -1.06(-1.40%) |
Jun 12, 2012 | 74.90 | 75.81 | 74.58 | 75.81 | 4,550,681 | +1.00(+1.34%) |
Jun 11, 2012 | 77.40 | 78.00 | 74.70 | 74.81 | 6,129,901 | -1.40(-1.84%) |
Jun 08, 2012 | 75.48 | 76.45 | 74.88 | 76.21 | 4,181,412 | +0.44(+0.57%) |
Jun 07, 2012 | 77.91 | 78.60 | 75.21 | 75.78 | 7,527,579 | -0.77(-1.01%) |
Jun 06, 2012 | 75.00 | 76.64 | 74.89 | 76.55 | 7,938,455 | +2.22(+2.98%) |
Jun 05, 2012 | 73.33 | 74.97 | 73.13 | 74.33 | 5,808,947 | +0.98(+1.33%) |
Jun 04, 2012 | 74.78 | 74.99 | 73.00 | 73.36 | 6,614,913 | -1.32(-1.77%) |
Jun 01, 2012 | 75.83 | 75.94 | 74.32 | 74.68 | 6,678,909 | -2.47(-3.20%) |
May 31, 2012 | 76.50 | 77.91 | 75.54 | 77.15 | 5,996,730 | +0.88(+1.15%) |
May 30, 2012 | 77.94 | 78.12 | 76.11 | 76.27 | 7,087,036 | -2.62(-3.32%) |
May 29, 2012 | 78.20 | 78.91 | 76.89 | 78.89 | 5,617,217 | +1.31(+1.68%) |
May 25, 2012 | 77.46 | 78.45 | 77.43 | 77.58 | 3,858,888 | -0.13(-0.17%) |
May 24, 2012 | 78.88 | 79.03 | 76.89 | 77.71 | 6,452,960 | -0.95(-1.20%) |
May 23, 2012 | 77.62 | 79.04 | 76.63 | 78.66 | 6,809,728 | +0.41(+0.52%) |
May 22, 2012 | 77.73 | 80.19 | 77.50 | 78.25 | 7,278,521 | +0.82(+1.06%) |
May 21, 2012 | 76.06 | 78.27 | 75.42 | 77.43 | 6,624,194 | +0.82(+1.07%) |
May 18, 2012 | 78.25 | 78.55 | 76.22 | 76.61 | 8,961,355 | -1.28(-1.64%) |
May 17, 2012 | 79.08 | 80.18 | 77.89 | 77.89 | 7,945,807 | -0.90(-1.14%) |
May 16, 2012 | 80.67 | 81.95 | 78.79 | 78.79 | 7,226,187 | -1.34(-1.67%) |
May 15, 2012 | 80.34 | 81.65 | 80.05 | 80.13 | 7,050,485 | +0.08(+0.10%) |
May 14, 2012 | 80.92 | 81.09 | 79.69 | 80.05 | 12,558,173 | -1.89(-2.31%) |
May 11, 2012 | 82.97 | 83.27 | 81.51 | 81.94 | 13,255,381 | -3.36(-3.94%) |
May 10, 2012 | 87.10 | 87.74 | 85.14 | 85.30 | 5,816,651 | -0.78(-0.90%) |
May 09, 2012 | 86.09 | 87.16 | 85.57 | 86.08 | 5,954,360 | -1.67(-1.90%) |
May 08, 2012 | 87.44 | 88.41 | 86.47 | 87.75 | 5,053,485 | -0.54(-0.61%) |
May 07, 2012 | 87.07 | 88.94 | 86.88 | 88.29 | 4,059,513 | +0.84(+0.96%) |
May 04, 2012 | 88.88 | 88.98 | 87.29 | 87.44 | 6,855,261 | -2.04(-2.28%) |
May 03, 2012 | 91.45 | 91.69 | 88.90 | 89.48 | 6,051,163 | -1.80(-1.97%) |
May 02, 2012 | 91.54 | 91.84 | 90.48 | 91.28 | 4,931,225 | -1.25(-1.35%) |