Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 92.68 | 93.13 | 92.23 | 93.07 | 845,218 | +0.62(+0.68%) |
Apr 29, 2013 | 92.14 | 92.68 | 91.91 | 92.45 | 1,111,921 | +0.79(+0.86%) |
Apr 26, 2013 | 91.61 | 91.81 | 91.48 | 91.66 | 729,733 | +0.17(+0.18%) |
Apr 25, 2013 | 92.23 | 92.44 | 91.32 | 91.49 | 1,109,037 | -0.82(-0.89%) |
Apr 24, 2013 | 92.25 | 92.94 | 92.06 | 92.31 | 1,254,724 | -1.46(-1.56%) |
Apr 23, 2013 | 92.75 | 93.84 | 91.77 | 93.77 | 783,047 | +2.00(+2.18%) |
Apr 22, 2013 | 91.46 | 91.93 | 91.09 | 91.77 | 762,605 | -0.37(-0.40%) |
Apr 19, 2013 | 92.08 | 92.26 | 91.61 | 92.14 | 2,187,815 | +0.34(+0.37%) |
Apr 18, 2013 | 92.37 | 92.45 | 91.66 | 91.80 | 398,140 | +0.10(+0.11%) |
Apr 17, 2013 | 92.30 | 92.52 | 91.30 | 91.70 | 390,290 | -0.42(-0.45%) |
Apr 16, 2013 | 92.42 | 92.50 | 91.40 | 92.12 | 483,359 | -0.06(-0.07%) |
Apr 15, 2013 | 92.81 | 93.31 | 92.17 | 92.18 | 608,309 | -1.31(-1.40%) |
Apr 12, 2013 | 93.35 | 93.57 | 92.75 | 93.49 | 528,371 | -0.21(-0.23%) |
Apr 11, 2013 | 93.22 | 94.02 | 93.05 | 93.70 | 471,068 | +0.95(+1.03%) |
Apr 10, 2013 | 91.80 | 93.45 | 91.76 | 92.75 | 774,855 | +0.58(+0.63%) |
Apr 09, 2013 | 91.62 | 92.52 | 91.27 | 92.17 | 944,674 | -1.71(-1.82%) |
Apr 08, 2013 | 94.44 | 94.46 | 93.64 | 93.88 | 660,715 | +0.26(+0.28%) |
Apr 05, 2013 | 92.96 | 93.70 | 92.62 | 93.62 | 960,797 | -1.39(-1.46%) |
Apr 04, 2013 | 94.12 | 95.20 | 94.08 | 95.01 | 563,659 | -0.76(-0.80%) |
Apr 03, 2013 | 97.02 | 97.12 | 95.67 | 95.77 | 531,072 | -0.47(-0.49%) |
Apr 02, 2013 | 95.73 | 96.44 | 95.61 | 96.24 | 1,123,481 | +0.62(+0.65%) |
Apr 01, 2013 | 95.91 | 96.12 | 95.56 | 95.62 | 449,873 | -0.22(-0.23%) |
Mar 28, 2013 | 95.24 | 96.32 | 95.16 | 95.84 | 607,702 | +1.84(+1.95%) |
Mar 27, 2013 | 92.81 | 94.09 | 92.77 | 94.01 | 594,276 | +0.15(+0.16%) |
Mar 26, 2013 | 93.33 | 93.89 | 93.24 | 93.86 | 781,224 | -0.05(-0.05%) |
Mar 25, 2013 | 94.18 | 94.60 | 93.69 | 93.90 | 653,849 | -0.46(-0.48%) |
Mar 22, 2013 | 93.71 | 94.59 | 93.62 | 94.36 | 863,076 | +1.39(+1.50%) |
Mar 21, 2013 | 92.68 | 93.51 | 92.60 | 92.97 | 492,433 | -0.56(-0.60%) |
Mar 20, 2013 | 94.32 | 94.36 | 93.26 | 93.53 | 651,832 | -0.15(-0.16%) |
Mar 19, 2013 | 93.44 | 94.12 | 93.15 | 93.68 | 927,643 | +1.55(+1.69%) |
Mar 18, 2013 | 92.42 | 92.92 | 92.02 | 92.13 | 899,440 | -0.09(-0.10%) |
Mar 15, 2013 | 92.51 | 92.88 | 92.12 | 92.22 | 819,941 | -0.46(-0.49%) |
Mar 14, 2013 | 91.23 | 92.74 | 90.98 | 92.68 | 1,035,590 | +2.10(+2.32%) |
Mar 13, 2013 | 90.60 | 90.64 | 90.22 | 90.57 | 522,401 | -0.30(-0.33%) |
Mar 12, 2013 | 90.73 | 91.19 | 90.56 | 90.87 | 1,505,880 | +0.08(+0.09%) |
Mar 11, 2013 | 90.79 | 90.94 | 90.68 | 90.79 | 1,068,500 | -0.20(-0.22%) |
Mar 08, 2013 | 91.07 | 91.12 | 90.63 | 90.98 | 873,594 | -0.52(-0.57%) |
Mar 07, 2013 | 92.07 | 92.11 | 91.40 | 91.50 | 407,151 | -0.28(-0.31%) |
Mar 06, 2013 | 91.90 | 92.25 | 91.56 | 91.78 | 677,889 | -0.22(-0.24%) |
Mar 05, 2013 | 91.85 | 92.10 | 91.72 | 92.01 | 663,537 | +0.81(+0.89%) |
Mar 04, 2013 | 90.76 | 91.24 | 90.32 | 91.20 | 502,732 | +0.80(+0.88%) |
Mar 01, 2013 | 90.19 | 90.53 | 90.04 | 90.40 | 429,438 | -0.78(-0.85%) |
Feb 28, 2013 | 90.92 | 91.56 | 90.86 | 91.18 | 877,561 | +0.91(+1.00%) |
Feb 27, 2013 | 89.67 | 90.46 | 89.50 | 90.27 | 414,851 | +0.71(+0.79%) |
Feb 26, 2013 | 89.68 | 90.25 | 89.27 | 89.56 | 694,787 | +0.37(+0.41%) |
Feb 25, 2013 | 89.34 | 89.81 | 89.11 | 89.19 | 902,606 | -2.04(-2.24%) |
Feb 22, 2013 | 90.79 | 91.37 | 90.30 | 91.23 | 916,193 | +1.64(+1.84%) |
Feb 21, 2013 | 89.60 | 89.87 | 89.10 | 89.59 | 503,482 | -0.39(-0.44%) |
Feb 20, 2013 | 90.77 | 90.98 | 89.92 | 89.98 | 479,266 | -0.67(-0.74%) |
Feb 19, 2013 | 90.55 | 90.74 | 90.21 | 90.65 | 593,697 | +0.12(+0.13%) |
Feb 15, 2013 | 90.27 | 90.96 | 90.08 | 90.53 | 540,451 | +0.41(+0.45%) |
Feb 14, 2013 | 90.24 | 90.58 | 89.82 | 90.12 | 846,660 | +0.56(+0.62%) |
Feb 13, 2013 | 89.92 | 89.96 | 89.20 | 89.56 | 625,018 | +0.39(+0.44%) |
Feb 12, 2013 | 89.00 | 89.57 | 88.89 | 89.17 | 437,910 | +0.65(+0.73%) |
Feb 11, 2013 | 89.07 | 89.26 | 88.37 | 88.52 | 510,251 | -1.39(-1.54%) |
Feb 08, 2013 | 89.87 | 90.21 | 89.79 | 89.91 | 751,884 | +0.84(+0.95%) |
Feb 07, 2013 | 89.53 | 89.71 | 88.70 | 89.07 | 644,210 | +0.04(+0.04%) |
Feb 06, 2013 | 88.87 | 89.07 | 88.24 | 89.03 | 522,431 | -0.19(-0.21%) |
Feb 04, 2013 | 90.09 | 90.36 | 89.08 | 89.22 | 665,721 | -1.26(-1.39%) |
Feb 01, 2013 | 91.72 | 91.72 | 90.39 | 90.48 | 665,709 | +0.46(+0.51%) |
Jan 31, 2013 | 90.32 | 90.58 | 89.60 | 90.02 | 986,635 | +1.52(+1.72%) |
Jan 30, 2013 | 89.32 | 89.41 | 88.30 | 88.49 | 748,379 | -0.59(-0.66%) |
Jan 29, 2013 | 88.98 | 89.26 | 88.85 | 89.08 | 393,551 | +0.67(+0.76%) |
Jan 28, 2013 | 88.78 | 88.84 | 88.13 | 88.41 | 630,745 | -0.65(-0.73%) |
Jan 25, 2013 | 88.82 | 89.06 | 88.39 | 89.06 | 508,677 | +0.40(+0.45%) |
Jan 24, 2013 | 88.55 | 89.10 | 88.43 | 88.66 | 472,998 | -0.40(-0.45%) |
Jan 23, 2013 | 89.16 | 89.56 | 89.02 | 89.06 | 480,957 | +0.67(+0.76%) |
Jan 22, 2013 | 88.00 | 88.49 | 87.79 | 88.39 | 763,183 | -0.42(-0.48%) |
Jan 18, 2013 | 88.81 | 88.88 | 88.30 | 88.81 | 460,183 | +0.35(+0.40%) |
Jan 17, 2013 | 88.40 | 88.49 | 88.03 | 88.46 | 408,940 | +0.78(+0.90%) |
Jan 16, 2013 | 86.80 | 87.67 | 86.78 | 87.67 | 640,650 | +0.22(+0.25%) |
Jan 15, 2013 | 86.68 | 87.76 | 86.68 | 87.45 | 648,644 | +0.38(+0.43%) |
Jan 14, 2013 | 86.59 | 87.20 | 86.58 | 87.07 | 792,683 | -0.33(-0.38%) |
Jan 11, 2013 | 87.78 | 87.81 | 86.98 | 87.41 | 646,186 | +0.35(+0.40%) |
Jan 10, 2013 | 86.41 | 87.19 | 86.41 | 87.06 | 1,416,962 | -0.01(-0.01%) |
Jan 09, 2013 | 87.04 | 87.50 | 86.90 | 87.07 | 856,716 | -0.69(-0.78%) |
Jan 08, 2013 | 87.78 | 87.95 | 87.33 | 87.75 | 419,912 | -0.32(-0.36%) |
Jan 07, 2013 | 87.86 | 88.07 | 87.66 | 88.07 | 750,399 | -0.34(-0.38%) |
Jan 04, 2013 | 87.59 | 88.46 | 87.55 | 88.41 | 766,258 | -0.15(-0.17%) |
Jan 03, 2013 | 88.30 | 88.98 | 88.29 | 88.56 | 650,242 | -1.11(-1.24%) |
Jan 02, 2013 | 89.52 | 89.67 | 88.93 | 89.67 | 601,482 | +1.74(+1.98%) |
Dec 31, 2012 | 87.30 | 88.18 | 87.17 | 87.93 | 521,589 | +0.26(+0.29%) |
Dec 28, 2012 | 87.80 | 88.13 | 87.61 | 87.67 | 553,765 | -0.48(-0.54%) |
Dec 27, 2012 | 88.33 | 88.34 | 87.75 | 88.15 | 778,629 | +0.08(+0.09%) |
Dec 26, 2012 | 87.92 | 88.53 | 87.70 | 88.06 | 469,828 | +0.06(+0.07%) |
Dec 24, 2012 | 88.87 | 88.87 | 87.53 | 88.00 | 348,960 | -0.11(-0.13%) |
Dec 21, 2012 | 88.76 | 89.15 | 87.90 | 88.12 | 1,133,968 | -2.37(-2.62%) |
Dec 20, 2012 | 90.87 | 90.89 | 90.42 | 90.49 | 1,751,036 | +0.75(+0.83%) |
Dec 19, 2012 | 90.80 | 90.90 | 89.60 | 89.74 | 1,027,954 | -0.48(-0.53%) |
Dec 18, 2012 | 89.53 | 90.22 | 89.50 | 90.21 | 970,278 | +0.53(+0.59%) |
Dec 17, 2012 | 89.41 | 89.81 | 89.34 | 89.69 | 805,089 | +0.76(+0.86%) |
Dec 14, 2012 | 89.53 | 89.80 | 88.85 | 88.92 | 912,812 | -0.16(-0.18%) |
Dec 13, 2012 | 89.46 | 89.59 | 88.96 | 89.08 | 533,075 | -0.41(-0.46%) |
Dec 12, 2012 | 89.93 | 90.14 | 89.49 | 89.49 | 531,809 | -0.31(-0.34%) |
Dec 11, 2012 | 90.27 | 90.55 | 89.58 | 89.80 | 802,110 | -1.59(-1.74%) |
Dec 10, 2012 | 91.30 | 91.59 | 91.08 | 91.39 | 659,603 | +0.51(+0.56%) |
Dec 07, 2012 | 90.77 | 90.92 | 90.44 | 90.89 | 787,114 | +1.06(+1.18%) |
Dec 06, 2012 | 90.43 | 90.43 | 89.75 | 89.82 | 406,023 | -0.33(-0.37%) |
Dec 05, 2012 | 90.42 | 90.46 | 89.91 | 90.15 | 594,758 | -0.04(-0.04%) |
Dec 04, 2012 | 90.53 | 90.55 | 90.02 | 90.19 | 616,624 | -0.03(-0.03%) |
Nov 30, 2012 | 89.99 | 90.37 | 89.74 | 90.22 | 783,822 | -0.37(-0.41%) |
Nov 29, 2012 | 90.42 | 90.76 | 90.24 | 90.59 | 1,076,633 | -0.16(-0.17%) |
Nov 28, 2012 | 90.38 | 90.86 | 90.12 | 90.75 | 750,399 | +0.29(+0.33%) |
Nov 27, 2012 | 90.95 | 91.04 | 90.40 | 90.46 | 920,838 | +0.15(+0.17%) |
Nov 26, 2012 | 90.51 | 90.57 | 90.15 | 90.30 | 638,793 | -0.76(-0.84%) |
Nov 23, 2012 | 90.98 | 91.09 | 90.60 | 91.07 | 640,760 | +2.22(+2.50%) |
Nov 21, 2012 | 88.69 | 89.00 | 88.31 | 88.85 | 874,239 | +0.07(+0.08%) |
Nov 20, 2012 | 88.61 | 88.88 | 88.34 | 88.78 | 561,233 | +0.97(+1.10%) |
Nov 19, 2012 | 87.00 | 88.01 | 87.00 | 87.81 | 665,344 | +1.52(+1.76%) |
Nov 16, 2012 | 86.56 | 86.56 | 85.72 | 86.30 | 654,560 | -0.08(-0.09%) |
Nov 15, 2012 | 86.13 | 86.48 | 86.02 | 86.37 | 778,906 | -0.02(-0.03%) |
Nov 14, 2012 | 86.98 | 87.15 | 86.24 | 86.40 | 684,403 | -0.66(-0.76%) |
Nov 13, 2012 | 86.74 | 87.30 | 86.52 | 87.06 | 590,111 | +1.02(+1.18%) |
Nov 12, 2012 | 86.52 | 86.71 | 86.03 | 86.04 | 564,847 | -0.49(-0.57%) |
Nov 09, 2012 | 86.29 | 86.70 | 86.02 | 86.53 | 1,136,069 | +0.55(+0.64%) |
Nov 08, 2012 | 86.54 | 86.87 | 85.91 | 85.98 | 486,493 | -0.94(-1.08%) |
Nov 07, 2012 | 87.03 | 99.68 | 86.18 | 86.92 | 548,164 | -0.71(-0.81%) |
Nov 06, 2012 | 87.34 | 87.71 | 87.05 | 87.63 | 520,722 | +1.37(+1.59%) |
Nov 05, 2012 | 86.73 | 86.84 | 86.10 | 86.26 | 1,629,048 | -0.69(-0.79%) |
Nov 02, 2012 | 87.42 | 87.64 | 86.70 | 86.95 | 471,197 | -0.76(-0.87%) |
Nov 01, 2012 | 87.49 | 87.90 | 87.35 | 87.71 | 607,283 | +1.51(+1.75%) |
Oct 31, 2012 | 86.30 | 86.62 | 85.91 | 86.20 | 795,019 | +0.28(+0.32%) |
Oct 26, 2012 | 86.11 | 85.92 | 85.92 | 85.92 | 470,480 | -0.11(-0.13%) |
Oct 25, 2012 | 86.25 | 86.64 | 85.94 | 86.03 | 558,284 | +1.12(+1.32%) |
Oct 24, 2012 | 85.00 | 85.30 | 84.77 | 84.91 | 370,313 | +0.60(+0.72%) |
Oct 23, 2012 | 84.39 | 84.51 | 83.75 | 84.31 | 498,893 | -0.86(-1.01%) |
Oct 19, 2012 | 85.73 | 85.79 | 85.08 | 85.17 | 374,828 | -0.17(-0.19%) |
Oct 18, 2012 | 85.25 | 85.74 | 85.25 | 85.33 | 553,746 | -1.14(-1.32%) |
Oct 17, 2012 | 86.20 | 86.76 | 86.17 | 86.47 | 594,670 | -0.40(-0.46%) |
Oct 16, 2012 | 87.00 | 87.01 | 86.46 | 86.87 | 452,703 | +0.90(+1.04%) |
Oct 15, 2012 | 86.34 | 86.36 | 85.63 | 85.97 | 512,981 | +0.35(+0.41%) |
Oct 12, 2012 | 85.79 | 86.05 | 85.49 | 85.63 | 444,402 | +0.11(+0.13%) |
Oct 11, 2012 | 85.99 | 86.02 | 85.38 | 85.51 | 418,477 | +0.41(+0.48%) |
Oct 10, 2012 | 85.26 | 85.57 | 84.95 | 85.11 | 495,938 | -0.47(-0.55%) |
Oct 09, 2012 | 85.94 | 86.15 | 85.55 | 85.57 | 405,696 | -1.27(-1.46%) |
Oct 08, 2012 | 86.80 | 87.10 | 86.70 | 86.84 | 416,337 | -0.62(-0.71%) |
Oct 05, 2012 | 87.90 | 88.25 | 87.20 | 87.46 | 900,941 | -0.08(-0.09%) |
Oct 04, 2012 | 87.81 | 87.96 | 87.41 | 87.54 | 1,046,830 | +1.34(+1.55%) |
Oct 03, 2012 | 86.05 | 86.38 | 85.60 | 86.21 | 902,282 | +0.48(+0.55%) |
Oct 02, 2012 | 85.98 | 86.39 | 85.47 | 85.73 | 577,293 | +0.00(+0.00%) |
Oct 01, 2012 | 86.26 | 86.75 | 85.56 | 85.73 | 800,525 | +0.67(+0.79%) |
Sep 28, 2012 | 85.21 | 85.23 | 84.55 | 85.06 | 719,953 | -0.29(-0.34%) |
Sep 27, 2012 | 85.16 | 85.60 | 84.86 | 85.35 | 594,477 | +0.62(+0.73%) |
Sep 26, 2012 | 85.20 | 85.30 | 84.50 | 84.74 | 1,020,295 | -0.24(-0.28%) |
Sep 25, 2012 | 85.81 | 86.31 | 84.92 | 84.98 | 1,133,400 | +0.57(+0.67%) |
Sep 24, 2012 | 84.05 | 84.59 | 83.95 | 84.41 | 563,135 | +0.50(+0.59%) |
Sep 21, 2012 | 84.02 | 84.42 | 83.74 | 83.91 | 434,828 | -0.05(-0.05%) |
Sep 20, 2012 | 83.72 | 84.05 | 83.43 | 83.96 | 726,251 | +0.54(+0.65%) |
Sep 19, 2012 | 83.63 | 83.78 | 83.30 | 83.42 | 567,900 | -0.32(-0.39%) |
Sep 18, 2012 | 83.53 | 84.65 | 83.35 | 83.74 | 1,324,064 | +1.57(+1.91%) |
Sep 17, 2012 | 82.30 | 82.68 | 82.05 | 82.17 | 989,043 | +0.14(+0.17%) |
Sep 14, 2012 | 81.72 | 82.51 | 81.64 | 82.03 | 673,519 | -0.44(-0.53%) |
Sep 13, 2012 | 81.54 | 82.65 | 81.36 | 82.47 | 1,014,404 | +1.46(+1.80%) |
Sep 12, 2012 | 80.93 | 81.39 | 80.59 | 81.02 | 862,033 | -1.00(-1.21%) |
Sep 11, 2012 | 82.46 | 82.54 | 81.90 | 82.01 | 924,526 | +0.29(+0.35%) |
Sep 10, 2012 | 81.72 | 82.10 | 81.69 | 81.72 | 744,315 | -0.69(-0.84%) |
Sep 07, 2012 | 82.87 | 83.11 | 82.17 | 82.42 | 1,234,997 | -2.21(-2.61%) |
Sep 06, 2012 | 84.49 | 85.01 | 84.37 | 84.63 | 1,101,370 | +0.99(+1.18%) |
Sep 05, 2012 | 83.57 | 84.15 | 83.32 | 83.64 | 1,831,550 | +1.01(+1.22%) |
Sep 04, 2012 | 82.75 | 82.85 | 82.46 | 82.64 | 878,588 | +1.50(+1.85%) |
Aug 31, 2012 | 82.12 | 82.17 | 80.88 | 81.14 | 1,256,859 | -0.51(-0.62%) |
Aug 30, 2012 | 82.32 | 82.46 | 81.57 | 81.64 | 1,684,786 | +0.65(+0.81%) |
Aug 29, 2012 | 81.11 | 81.34 | 80.82 | 80.99 | 419,276 | +0.76(+0.94%) |
Aug 27, 2012 | 80.24 | 80.62 | 80.19 | 80.23 | 392,322 | +0.01(+0.02%) |
Aug 24, 2012 | 80.25 | 80.79 | 79.73 | 80.21 | 682,995 | +0.39(+0.49%) |
Aug 23, 2012 | 79.63 | 80.48 | 79.23 | 79.82 | 914,843 | +0.74(+0.94%) |
Aug 22, 2012 | 79.47 | 79.62 | 78.76 | 79.08 | 1,189,000 | +0.41(+0.52%) |
Aug 21, 2012 | 79.02 | 79.14 | 78.57 | 78.67 | 1,173,713 | -0.42(-0.54%) |
Aug 20, 2012 | 78.99 | 79.16 | 78.59 | 79.09 | 458,017 | +0.32(+0.41%) |
Aug 17, 2012 | 78.79 | 78.89 | 78.52 | 78.77 | 686,387 | -0.82(-1.04%) |
Aug 16, 2012 | 79.43 | 79.71 | 79.26 | 79.60 | 440,077 | -0.31(-0.39%) |
Aug 15, 2012 | 80.04 | 80.09 | 79.60 | 79.91 | 916,813 | +0.41(+0.51%) |
Aug 14, 2012 | 79.54 | 79.88 | 79.22 | 79.50 | 413,910 | +0.28(+0.36%) |
Aug 13, 2012 | 79.15 | 79.39 | 78.85 | 79.22 | 341,921 | -0.43(-0.54%) |
Aug 10, 2012 | 78.70 | 79.69 | 78.55 | 79.65 | 376,416 | +0.23(+0.29%) |
Aug 09, 2012 | 79.34 | 79.70 | 79.29 | 79.42 | 399,553 | +0.00(+0.00%) |
Aug 08, 2012 | 79.70 | 79.86 | 79.26 | 79.42 | 659,824 | -0.22(-0.27%) |
Aug 07, 2012 | 79.57 | 79.95 | 79.24 | 79.63 | 576,261 | +1.11(+1.42%) |
Aug 06, 2012 | 78.78 | 79.01 | 78.52 | 78.52 | 1,503,739 | -0.71(-0.89%) |
Aug 03, 2012 | 78.99 | 79.39 | 78.90 | 79.23 | 1,791,209 | +0.24(+0.30%) |
Aug 02, 2012 | 79.63 | 79.83 | 78.53 | 78.99 | 1,533,647 | -1.04(-1.30%) |
Aug 01, 2012 | 80.82 | 80.03 | 80.03 | 80.03 | 1,936,713 | +0.62(+0.78%) |
Jul 31, 2012 | 80.41 | 80.41 | 79.29 | 79.41 | 1,190,081 | -1.26(-1.56%) |
Jul 30, 2012 | 80.21 | 80.76 | 80.15 | 80.67 | 1,586,141 | +1.03(+1.29%) |
Jul 27, 2012 | 79.62 | 80.07 | 79.44 | 79.64 | 1,312,769 | +0.60(+0.76%) |
Jul 26, 2012 | 79.23 | 79.37 | 78.76 | 79.04 | 1,349,927 | +2.75(+3.60%) |
Jul 25, 2012 | 76.24 | 76.78 | 76.05 | 76.29 | 892,519 | +0.22(+0.29%) |
Jul 24, 2012 | 76.69 | 76.73 | 75.73 | 76.07 | 761,874 | -0.55(-0.72%) |
Jul 23, 2012 | 76.96 | 77.05 | 76.40 | 76.62 | 1,012,300 | -1.75(-2.24%) |
Jul 20, 2012 | 79.22 | 79.31 | 78.22 | 78.37 | 1,327,732 | -0.50(-0.63%) |
Jul 19, 2012 | 78.93 | 79.27 | 78.67 | 78.87 | 709,575 | +0.33(+0.43%) |
Jul 18, 2012 | 78.42 | 78.59 | 78.24 | 78.53 | 718,729 | +0.41(+0.52%) |
Jul 17, 2012 | 77.90 | 78.28 | 77.61 | 78.13 | 842,776 | +0.59(+0.76%) |
Jul 16, 2012 | 77.90 | 77.93 | 77.29 | 77.54 | 830,024 | +0.01(+0.01%) |
Jul 13, 2012 | 76.84 | 77.66 | 76.83 | 77.53 | 516,753 | +1.08(+1.41%) |
Jul 12, 2012 | 76.09 | 76.61 | 75.76 | 76.45 | 397,684 | -0.33(-0.43%) |
Jul 11, 2012 | 77.33 | 77.35 | 76.34 | 76.78 | 627,439 | +0.23(+0.30%) |
Jul 10, 2012 | 77.05 | 77.13 | 76.24 | 76.55 | 813,367 | +0.39(+0.51%) |
Jul 09, 2012 | 76.63 | 76.66 | 75.94 | 76.17 | 492,820 | -0.42(-0.55%) |
Jul 06, 2012 | 76.45 | 76.83 | 76.35 | 76.59 | 822,396 | +0.41(+0.54%) |
Jul 05, 2012 | 76.22 | 76.45 | 76.13 | 76.18 | 316,630 | -0.77(-1.00%) |
Jul 03, 2012 | 76.92 | 77.19 | 76.66 | 76.95 | 482,370 | -0.35(-0.45%) |
Jul 02, 2012 | 76.46 | 77.30 | 76.43 | 77.30 | 1,005,961 | +0.74(+0.96%) |
Jun 29, 2012 | 76.88 | 76.88 | 76.24 | 76.57 | 1,083,050 | +1.22(+1.62%) |
Jun 28, 2012 | 74.41 | 75.35 | 73.95 | 75.35 | 552,426 | +0.29(+0.39%) |
Jun 27, 2012 | 75.11 | 75.54 | 74.95 | 75.06 | 809,354 | +0.53(+0.71%) |
Jun 26, 2012 | 73.84 | 74.70 | 73.70 | 74.53 | 647,244 | +1.26(+1.71%) |
Jun 25, 2012 | 73.84 | 73.88 | 73.11 | 73.28 | 933,881 | -0.57(-0.77%) |
Jun 22, 2012 | 74.31 | 74.35 | 73.62 | 73.85 | 371,708 | +0.16(+0.22%) |
Jun 21, 2012 | 74.50 | 74.93 | 73.63 | 73.68 | 574,044 | -0.97(-1.30%) |
Jun 20, 2012 | 74.66 | 75.38 | 74.49 | 74.66 | 789,808 | +0.42(+0.56%) |
Jun 19, 2012 | 74.09 | 74.79 | 74.08 | 74.24 | 576,028 | -0.22(-0.30%) |
Jun 18, 2012 | 74.17 | 74.94 | 73.97 | 74.46 | 567,007 | +0.48(+0.64%) |
Jun 15, 2012 | 74.06 | 74.34 | 73.71 | 73.99 | 771,537 | +0.19(+0.25%) |
Jun 14, 2012 | 73.87 | 74.10 | 73.58 | 73.80 | 760,092 | +0.13(+0.17%) |
Jun 13, 2012 | 73.89 | 74.17 | 73.39 | 73.68 | 518,304 | +0.17(+0.23%) |
Jun 12, 2012 | 73.45 | 73.68 | 72.82 | 73.51 | 807,171 | +0.88(+1.22%) |
Jun 11, 2012 | 73.88 | 73.89 | 72.49 | 72.62 | 896,530 | -0.63(-0.86%) |
Jun 08, 2012 | 72.99 | 73.45 | 72.83 | 73.25 | 745,567 | +0.75(+1.03%) |
Jun 07, 2012 | 73.81 | 73.81 | 72.43 | 72.50 | 713,577 | -0.21(-0.29%) |
Jun 06, 2012 | 71.56 | 72.85 | 71.48 | 72.71 | 2,267,072 | +2.95(+4.23%) |
Jun 05, 2012 | 69.52 | 69.82 | 69.35 | 69.76 | 401,394 | +0.04(+0.05%) |
Jun 04, 2012 | 69.46 | 70.09 | 69.18 | 69.72 | 499,198 | +0.34(+0.49%) |
Jun 01, 2012 | 69.81 | 70.17 | 69.12 | 69.38 | 735,884 | -1.44(-2.03%) |
May 31, 2012 | 70.72 | 71.13 | 69.95 | 70.82 | 576,759 | +0.62(+0.89%) |
May 30, 2012 | 70.95 | 71.02 | 70.20 | 70.20 | 494,835 | -1.14(-1.59%) |
May 29, 2012 | 71.34 | 71.53 | 71.06 | 71.34 | 761,069 | +1.05(+1.50%) |
May 25, 2012 | 69.75 | 70.57 | 69.75 | 70.28 | 651,822 | +0.40(+0.57%) |
May 24, 2012 | 69.55 | 70.10 | 69.29 | 69.88 | 740,142 | +0.48(+0.70%) |
May 23, 2012 | 69.56 | 69.71 | 68.75 | 69.40 | 998,455 | -1.43(-2.02%) |
May 22, 2012 | 70.56 | 71.29 | 70.52 | 70.83 | 751,962 | -0.39(-0.54%) |
May 21, 2012 | 70.49 | 71.28 | 70.26 | 71.22 | 628,107 | +0.96(+1.36%) |
May 18, 2012 | 70.34 | 70.56 | 69.96 | 70.26 | 1,179,220 | -1.01(-1.42%) |
May 17, 2012 | 72.14 | 72.26 | 71.27 | 71.27 | 1,064,395 | -1.35(-1.86%) |
May 16, 2012 | 73.33 | 73.40 | 72.60 | 72.62 | 868,973 | -0.79(-1.08%) |
May 15, 2012 | 73.52 | 74.00 | 73.25 | 73.42 | 432,504 | -0.18(-0.24%) |
May 14, 2012 | 73.18 | 74.12 | 72.91 | 73.59 | 656,006 | -0.53(-0.71%) |
May 11, 2012 | 73.63 | 74.86 | 73.63 | 74.12 | 466,250 | +0.58(+0.79%) |
May 10, 2012 | 73.62 | 74.06 | 73.45 | 73.54 | 1,157,404 | -0.81(-1.09%) |
May 09, 2012 | 73.77 | 74.92 | 73.57 | 74.35 | 1,512,148 | -0.26(-0.35%) |
May 08, 2012 | 75.18 | 75.31 | 74.16 | 74.61 | 1,801,099 | -2.04(-2.67%) |
May 07, 2012 | 76.19 | 76.77 | 76.19 | 76.66 | 612,856 | +0.21(+0.27%) |
May 04, 2012 | 77.30 | 77.42 | 76.29 | 76.45 | 518,945 | -0.62(-0.80%) |
May 03, 2012 | 77.50 | 77.75 | 76.77 | 77.06 | 981,683 | -0.20(-0.26%) |
May 02, 2012 | 75.56 | 77.44 | 75.54 | 77.26 | 1,470,978 | +1.33(+1.75%) |