Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 90.04 | 90.72 | 89.79 | 89.83 | 44,228,764 | +0.15(+0.17%) |
Jul 30, 2013 | 89.86 | 90.02 | 89.36 | 89.68 | 30,344,502 | +0.08(+0.09%) |
Jul 29, 2013 | 89.99 | 90.36 | 89.26 | 89.60 | 35,032,800 | -0.63(-0.70%) |
Jul 26, 2013 | 90.10 | 90.28 | 89.58 | 90.23 | 26,583,118 | -0.36(-0.40%) |
Jul 25, 2013 | 89.67 | 90.69 | 89.55 | 90.60 | 53,186,860 | +0.82(+0.92%) |
Jul 24, 2013 | 90.92 | 90.98 | 89.65 | 89.78 | 36,689,536 | -0.75(-0.83%) |
Jul 23, 2013 | 90.92 | 90.95 | 90.35 | 90.53 | 30,358,242 | -0.06(-0.07%) |
Jul 22, 2013 | 90.43 | 90.79 | 90.24 | 90.59 | 29,833,426 | +0.19(+0.21%) |
Jul 19, 2013 | 90.18 | 90.40 | 89.91 | 90.40 | 26,317,410 | +0.14(+0.15%) |
Jul 18, 2013 | 89.90 | 90.64 | 89.84 | 90.26 | 36,954,632 | +0.65(+0.73%) |
Jul 17, 2013 | 89.82 | 90.09 | 89.47 | 89.61 | 32,858,120 | +0.29(+0.33%) |
Jul 16, 2013 | 89.80 | 89.84 | 89.11 | 89.32 | 44,575,364 | -0.45(-0.50%) |
Jul 15, 2013 | 89.22 | 89.85 | 89.13 | 89.77 | 35,524,120 | +0.78(+0.88%) |
Jul 12, 2013 | 88.81 | 89.36 | 88.80 | 88.99 | 32,985,654 | +0.18(+0.20%) |
Jul 11, 2013 | 88.76 | 88.91 | 88.35 | 88.80 | 39,732,748 | +1.03(+1.17%) |
Jul 10, 2013 | 87.57 | 87.86 | 87.31 | 87.77 | 41,672,600 | +0.24(+0.28%) |
Jul 09, 2013 | 87.27 | 87.70 | 86.92 | 87.53 | 41,552,080 | +0.81(+0.93%) |
Jul 08, 2013 | 86.78 | 87.05 | 86.57 | 86.72 | 35,636,388 | +0.35(+0.40%) |
Jul 05, 2013 | 86.13 | 86.45 | 85.20 | 86.38 | 33,957,672 | +1.20(+1.41%) |
Jul 03, 2013 | 84.70 | 85.49 | 84.58 | 85.17 | 22,110,822 | +0.17(+0.20%) |
Jul 02, 2013 | 85.07 | 85.67 | 84.45 | 85.00 | 42,519,232 | -0.06(-0.07%) |
Jul 01, 2013 | 84.26 | 85.51 | 84.25 | 85.06 | 43,814,364 | +1.36(+1.63%) |
Jun 28, 2013 | 84.04 | 84.53 | 83.57 | 83.70 | 53,475,292 | -0.48(-0.57%) |
Jun 27, 2013 | 83.40 | 84.34 | 83.36 | 84.18 | 46,759,700 | +1.29(+1.55%) |
Jun 26, 2013 | 83.28 | 83.38 | 82.53 | 82.89 | 39,116,364 | +0.39(+0.47%) |
Jun 25, 2013 | 82.48 | 82.70 | 81.86 | 82.51 | 37,570,956 | +0.79(+0.96%) |
Jun 24, 2013 | 81.89 | 82.42 | 80.96 | 81.72 | 68,094,872 | -1.09(-1.32%) |
Jun 21, 2013 | 82.52 | 82.99 | 81.65 | 82.81 | 76,625,512 | +0.25(+0.30%) |
Jun 20, 2013 | 83.45 | 84.74 | 82.22 | 82.57 | 88,383,368 | -2.24(-2.65%) |
Jun 19, 2013 | 85.86 | 86.03 | 84.70 | 84.81 | 50,028,768 | -1.05(-1.23%) |
Jun 18, 2013 | 85.01 | 86.11 | 84.84 | 85.86 | 46,958,888 | +1.00(+1.18%) |
Jun 17, 2013 | 85.07 | 85.30 | 84.35 | 84.86 | 38,600,912 | +0.55(+0.65%) |
Jun 14, 2013 | 84.80 | 85.11 | 84.06 | 84.31 | 43,861,160 | -0.66(-0.78%) |
Jun 13, 2013 | 83.46 | 85.16 | 83.15 | 84.97 | 55,359,984 | +1.48(+1.77%) |
Jun 12, 2013 | 84.84 | 84.97 | 83.37 | 83.49 | 67,737,808 | -0.84(-0.99%) |
Jun 11, 2013 | 84.28 | 84.97 | 83.58 | 84.33 | 50,368,692 | -0.92(-1.08%) |
Jun 10, 2013 | 85.11 | 85.25 | 84.40 | 85.25 | 37,244,244 | +0.52(+0.61%) |
Jun 07, 2013 | 84.47 | 84.95 | 83.93 | 84.73 | 51,871,448 | +0.65(+0.77%) |
Jun 06, 2013 | 83.14 | 84.09 | 82.60 | 84.09 | 53,699,784 | +0.88(+1.06%) |
Jun 05, 2013 | 84.18 | 84.31 | 82.96 | 83.21 | 68,339,704 | -1.08(-1.28%) |
Jun 04, 2013 | 85.15 | 85.60 | 83.63 | 84.28 | 79,047,480 | -0.91(-1.06%) |
Jun 03, 2013 | 84.68 | 85.28 | 83.72 | 85.19 | 100,913,112 | +0.80(+0.95%) |
May 31, 2013 | 84.89 | 85.44 | 84.36 | 84.39 | 45,151,620 | -0.94(-1.10%) |
May 30, 2013 | 84.99 | 85.53 | 84.83 | 85.33 | 35,487,088 | +0.57(+0.67%) |
May 29, 2013 | 85.03 | 85.58 | 84.02 | 84.76 | 46,927,148 | -0.79(-0.93%) |
May 28, 2013 | 85.60 | 86.37 | 84.97 | 85.55 | 53,451,292 | +1.10(+1.30%) |
May 24, 2013 | 83.96 | 84.52 | 83.45 | 84.46 | 38,634,796 | -0.02(-0.02%) |
May 23, 2013 | 83.40 | 84.50 | 83.27 | 84.47 | 51,601,156 | +0.10(+0.12%) |
May 22, 2013 | 85.78 | 86.61 | 83.79 | 84.37 | 79,539,184 | -1.25(-1.46%) |
May 21, 2013 | 85.60 | 85.90 | 85.32 | 85.62 | 27,347,128 | +0.02(+0.02%) |
May 20, 2013 | 85.22 | 85.94 | 85.21 | 85.60 | 29,004,608 | +0.14(+0.16%) |
May 17, 2013 | 84.91 | 85.48 | 84.52 | 85.47 | 41,350,204 | +0.95(+1.12%) |
May 16, 2013 | 84.59 | 85.04 | 84.30 | 84.52 | 48,718,068 | -0.22(-0.25%) |
May 15, 2013 | 84.39 | 85.14 | 84.29 | 84.73 | 39,402,940 | +1.24(+1.49%) |
May 13, 2013 | 83.47 | 83.80 | 83.21 | 83.49 | 26,101,956 | -0.06(-0.07%) |
May 10, 2013 | 83.02 | 83.64 | 82.89 | 83.55 | 45,533,440 | +0.63(+0.76%) |
May 09, 2013 | 83.09 | 83.27 | 82.62 | 82.92 | 37,464,088 | -0.28(-0.34%) |
May 08, 2013 | 82.77 | 83.24 | 82.56 | 83.21 | 43,656,364 | +0.24(+0.29%) |
May 07, 2013 | 82.41 | 82.98 | 82.08 | 82.96 | 34,676,320 | +0.67(+0.82%) |
May 06, 2013 | 81.82 | 82.40 | 81.75 | 82.29 | 31,168,238 | +0.53(+0.64%) |
May 03, 2013 | 81.57 | 82.27 | 80.49 | 81.76 | 60,244,396 | +1.28(+1.59%) |
May 02, 2013 | 79.68 | 80.65 | 79.53 | 80.49 | 45,000,688 | +1.26(+1.59%) |
May 01, 2013 | 80.94 | 81.02 | 79.18 | 79.23 | 139,278,832 | -1.97(-2.42%) |
Apr 30, 2013 | 80.75 | 81.23 | 80.39 | 81.19 | 35,333,216 | +0.46(+0.57%) |
Apr 29, 2013 | 80.51 | 80.92 | 80.31 | 80.74 | 24,094,100 | +0.58(+0.72%) |
Apr 26, 2013 | 80.32 | 80.59 | 80.06 | 80.16 | 37,556,976 | -0.43(-0.54%) |
Apr 25, 2013 | 80.27 | 81.02 | 80.15 | 80.59 | 42,351,416 | +0.53(+0.66%) |
Apr 24, 2013 | 79.63 | 80.12 | 79.32 | 80.06 | 47,534,504 | +0.41(+0.52%) |
Apr 23, 2013 | 79.04 | 79.68 | 78.40 | 79.65 | 64,073,232 | +1.24(+1.58%) |
Apr 22, 2013 | 78.26 | 78.58 | 76.97 | 78.41 | 57,008,568 | +0.22(+0.29%) |
Apr 19, 2013 | 77.29 | 78.25 | 76.98 | 78.18 | 52,073,612 | +0.89(+1.15%) |
Apr 18, 2013 | 77.79 | 77.98 | 76.91 | 77.29 | 67,777,080 | -0.43(-0.55%) |
Apr 17, 2013 | 78.45 | 78.54 | 76.99 | 77.72 | 90,061,520 | -1.38(-1.74%) |
Apr 16, 2013 | 78.36 | 79.21 | 78.08 | 79.10 | 67,289,376 | +1.35(+1.73%) |
Apr 15, 2013 | 80.30 | 80.38 | 77.48 | 77.75 | 116,101,144 | -3.05(-3.77%) |
Apr 12, 2013 | 80.85 | 81.06 | 80.17 | 80.80 | 48,597,492 | -0.33(-0.40%) |
Apr 11, 2013 | 80.96 | 81.60 | 80.89 | 81.13 | 37,790,384 | +0.11(+0.14%) |
Apr 10, 2013 | 79.82 | 81.19 | 79.77 | 81.01 | 58,085,548 | +1.44(+1.81%) |
Apr 09, 2013 | 79.94 | 80.10 | 79.42 | 79.57 | 42,681,888 | -0.23(-0.29%) |
Apr 08, 2013 | 79.09 | 79.83 | 78.80 | 79.81 | 33,477,622 | +0.66(+0.83%) |
Apr 05, 2013 | 78.11 | 79.17 | 78.02 | 79.15 | 53,797,640 | -0.16(-0.20%) |
Apr 04, 2013 | 78.74 | 79.33 | 78.49 | 79.31 | 43,699,284 | +0.67(+0.86%) |
Apr 03, 2013 | 80.19 | 80.23 | 78.45 | 78.63 | 75,842,560 | -1.25(-1.57%) |
Apr 02, 2013 | 80.92 | 81.04 | 79.81 | 79.88 | 55,516,864 | -0.50(-0.62%) |
Apr 01, 2013 | 81.34 | 81.51 | 79.99 | 80.38 | 69,141,504 | -1.10(-1.34%) |
Mar 28, 2013 | 81.34 | 81.68 | 81.23 | 81.48 | 28,003,264 | +0.10(+0.12%) |
Mar 27, 2013 | 80.81 | 81.44 | 80.45 | 81.38 | 32,984,892 | +0.06(+0.07%) |
Mar 26, 2013 | 81.40 | 81.53 | 80.89 | 81.32 | 30,535,744 | +0.26(+0.32%) |
Mar 25, 2013 | 81.21 | 81.73 | 80.49 | 81.07 | 42,509,516 | +0.05(+0.06%) |
Mar 22, 2013 | 81.10 | 81.20 | 80.83 | 81.02 | 38,852,180 | +0.25(+0.31%) |
Mar 21, 2013 | 80.92 | 81.29 | 80.49 | 80.77 | 43,143,796 | -0.71(-0.88%) |
Mar 20, 2013 | 81.19 | 81.52 | 81.10 | 81.48 | 32,493,376 | +0.75(+0.93%) |
Mar 19, 2013 | 81.23 | 81.49 | 80.03 | 80.73 | 59,842,616 | -0.34(-0.42%) |
Mar 18, 2013 | 80.66 | 81.41 | 80.60 | 81.08 | 42,651,172 | -0.45(-0.55%) |
Mar 15, 2013 | 81.44 | 81.71 | 81.22 | 81.53 | 41,097,244 | -0.04(-0.05%) |
Mar 14, 2013 | 80.91 | 81.58 | 80.77 | 81.57 | 28,761,232 | +0.81(+1.00%) |
Mar 13, 2013 | 80.49 | 80.90 | 80.24 | 80.76 | 33,311,132 | +0.30(+0.37%) |
Mar 12, 2013 | 80.43 | 80.67 | 80.18 | 80.46 | 24,974,470 | -0.16(-0.20%) |
Mar 11, 2013 | 80.38 | 80.67 | 80.30 | 80.62 | 31,049,396 | -0.03(-0.03%) |
Mar 08, 2013 | 80.54 | 80.67 | 79.95 | 80.65 | 44,240,340 | +0.74(+0.93%) |
Mar 07, 2013 | 79.57 | 79.97 | 79.44 | 79.91 | 32,433,942 | +0.38(+0.48%) |
Mar 06, 2013 | 79.56 | 79.68 | 79.26 | 79.53 | 33,102,836 | +0.21(+0.26%) |
Mar 05, 2013 | 78.82 | 79.46 | 78.82 | 79.32 | 41,387,876 | +0.91(+1.16%) |
Mar 04, 2013 | 78.02 | 78.45 | 77.61 | 78.41 | 32,049,878 | +0.21(+0.26%) |
Mar 01, 2013 | 77.34 | 78.35 | 76.76 | 78.21 | 57,271,736 | +0.35(+0.45%) |
Feb 28, 2013 | 77.87 | 78.34 | 77.71 | 77.85 | 36,268,392 | +0.15(+0.19%) |
Feb 27, 2013 | 76.89 | 78.17 | 76.85 | 77.71 | 47,868,604 | +0.81(+1.05%) |
Feb 26, 2013 | 76.93 | 77.25 | 76.40 | 76.90 | 55,204,232 | +0.30(+0.39%) |
Feb 25, 2013 | 78.73 | 78.76 | 76.55 | 76.60 | 62,152,068 | -1.73(-2.21%) |
Feb 22, 2013 | 77.79 | 78.33 | 77.76 | 78.33 | 28,782,438 | +0.93(+1.20%) |
Feb 21, 2013 | 78.10 | 78.14 | 76.90 | 77.40 | 52,337,780 | -0.76(-0.97%) |
Feb 20, 2013 | 79.70 | 79.75 | 78.08 | 78.15 | 48,511,052 | -1.48(-1.86%) |
Feb 19, 2013 | 79.06 | 79.64 | 79.05 | 79.63 | 24,594,790 | +0.70(+0.88%) |
Feb 15, 2013 | 78.88 | 79.19 | 78.70 | 78.94 | 34,097,844 | +0.03(+0.03%) |
Feb 14, 2013 | 78.45 | 79.05 | 78.44 | 78.91 | 25,973,374 | +0.20(+0.25%) |
Feb 13, 2013 | 78.46 | 78.77 | 78.28 | 78.71 | 26,224,484 | +0.33(+0.42%) |
Feb 12, 2013 | 78.08 | 78.51 | 78.02 | 78.39 | 22,989,420 | +0.34(+0.44%) |
Feb 11, 2013 | 78.05 | 78.08 | 77.66 | 78.04 | 18,272,044 | -0.09(-0.11%) |
Feb 08, 2013 | 77.68 | 78.18 | 77.65 | 78.13 | 29,275,238 | +0.55(+0.71%) |
Feb 07, 2013 | 77.78 | 77.91 | 77.05 | 77.58 | 35,104,940 | -0.26(-0.33%) |
Feb 06, 2013 | 77.14 | 77.89 | 77.07 | 77.84 | 28,235,158 | +1.02(+1.32%) |
Feb 04, 2013 | 77.28 | 77.59 | 76.71 | 76.82 | 31,386,642 | -0.94(-1.21%) |
Feb 01, 2013 | 77.41 | 78.04 | 77.31 | 77.76 | 39,430,448 | +0.68(+0.88%) |
Jan 31, 2013 | 76.47 | 77.16 | 76.37 | 77.08 | 42,893,148 | +0.52(+0.69%) |
Jan 30, 2013 | 77.41 | 77.46 | 76.31 | 76.55 | 45,657,628 | -0.93(-1.20%) |
Jan 29, 2013 | 77.41 | 77.58 | 77.14 | 77.48 | 43,061,816 | +0.04(+0.06%) |
Jan 28, 2013 | 77.45 | 77.64 | 76.91 | 77.44 | 49,533,656 | +0.05(+0.07%) |
Jan 25, 2013 | 77.21 | 77.39 | 76.83 | 77.39 | 40,236,144 | +0.56(+0.73%) |
Jan 24, 2013 | 76.71 | 77.31 | 76.52 | 76.83 | 46,272,384 | +0.25(+0.33%) |
Jan 23, 2013 | 76.79 | 76.82 | 76.50 | 76.58 | 38,115,304 | -0.18(-0.24%) |
Jan 22, 2013 | 76.27 | 76.80 | 76.05 | 76.76 | 36,710,484 | +0.55(+0.72%) |
Jan 18, 2013 | 76.01 | 76.25 | 75.81 | 76.21 | 27,029,412 | +0.22(+0.28%) |
Jan 17, 2013 | 75.64 | 76.16 | 75.57 | 75.99 | 39,769,632 | +0.70(+0.93%) |
Jan 16, 2013 | 75.35 | 75.50 | 75.12 | 75.30 | 24,268,280 | -0.22(-0.30%) |
Jan 15, 2013 | 74.71 | 75.62 | 74.69 | 75.52 | 40,333,020 | +0.33(+0.43%) |
Jan 14, 2013 | 75.00 | 75.31 | 74.90 | 75.19 | 28,301,722 | +0.04(+0.06%) |
Jan 11, 2013 | 75.20 | 75.32 | 74.86 | 75.15 | 31,754,020 | -0.11(-0.15%) |
Jan 10, 2013 | 75.38 | 75.45 | 74.82 | 75.26 | 46,200,800 | +0.17(+0.23%) |
Jan 09, 2013 | 74.88 | 75.16 | 74.82 | 75.09 | 31,873,782 | +0.36(+0.49%) |
Jan 08, 2013 | 74.75 | 74.87 | 74.33 | 74.73 | 27,613,716 | -0.05(-0.07%) |
Jan 07, 2013 | 74.69 | 74.92 | 74.53 | 74.78 | 27,535,854 | -0.28(-0.38%) |
Jan 04, 2013 | 74.87 | 75.24 | 74.57 | 75.06 | 34,695,592 | +0.55(+0.74%) |
Jan 03, 2013 | 74.73 | 75.10 | 74.32 | 74.51 | 53,300,516 | -0.17(-0.23%) |
Jan 02, 2013 | 74.33 | 74.78 | 72.55 | 74.69 | 135,269,984 | +2.14(+2.94%) |
Dec 31, 2012 | 71.12 | 72.65 | 70.86 | 72.55 | 77,556,328 | +1.54(+2.17%) |
Dec 28, 2012 | 71.15 | 71.73 | 71.00 | 71.01 | 39,819,404 | -0.51(-0.71%) |
Dec 27, 2012 | 71.64 | 71.79 | 70.60 | 71.52 | 41,334,012 | -0.05(-0.07%) |
Dec 26, 2012 | 72.25 | 72.29 | 71.49 | 71.57 | 28,672,752 | -0.52(-0.72%) |
Dec 24, 2012 | 72.18 | 72.25 | 71.86 | 72.09 | 11,744,153 | -0.35(-0.49%) |
Dec 21, 2012 | 71.65 | 72.44 | 71.49 | 72.44 | 63,833,288 | -0.30(-0.41%) |
Dec 20, 2012 | 72.40 | 72.80 | 72.15 | 72.74 | 58,437,228 | +0.36(+0.50%) |
Dec 19, 2012 | 72.35 | 72.72 | 72.07 | 72.38 | 55,211,864 | +0.16(+0.22%) |
Dec 18, 2012 | 71.41 | 72.31 | 71.22 | 72.22 | 61,837,232 | +0.97(+1.37%) |
Dec 17, 2012 | 70.53 | 71.25 | 70.39 | 71.25 | 42,006,464 | +0.99(+1.41%) |
Dec 14, 2012 | 70.14 | 70.64 | 70.05 | 70.26 | 33,424,658 | -0.04(-0.06%) |
Dec 13, 2012 | 70.79 | 70.98 | 70.04 | 70.30 | 39,175,140 | -0.45(-0.64%) |
Dec 12, 2012 | 71.38 | 71.49 | 70.61 | 70.75 | 47,558,132 | -0.40(-0.56%) |
Dec 11, 2012 | 70.90 | 71.28 | 70.74 | 71.15 | 47,197,400 | +0.74(+1.05%) |
Dec 10, 2012 | 70.27 | 70.51 | 70.13 | 70.41 | 34,197,732 | +0.31(+0.44%) |
Dec 07, 2012 | 70.38 | 70.42 | 69.81 | 70.10 | 28,279,552 | +0.10(+0.15%) |
Dec 06, 2012 | 69.93 | 70.21 | 69.62 | 70.00 | 37,292,452 | +0.06(+0.08%) |
Dec 05, 2012 | 70.36 | 70.39 | 69.44 | 69.94 | 47,327,788 | -0.08(-0.12%) |
Dec 04, 2012 | 70.01 | 70.22 | 69.49 | 70.03 | 43,636,816 | +0.01(+0.01%) |
Nov 30, 2012 | 70.29 | 70.30 | 69.72 | 70.02 | 41,876,524 | -0.14(-0.19%) |
Nov 29, 2012 | 69.91 | 70.30 | 69.63 | 70.16 | 62,180,676 | +0.79(+1.14%) |
Nov 28, 2012 | 68.51 | 69.36 | 67.93 | 69.36 | 60,156,632 | +0.58(+0.84%) |
Nov 27, 2012 | 68.82 | 69.29 | 68.73 | 68.78 | 46,822,356 | -0.09(-0.12%) |
Nov 26, 2012 | 68.54 | 68.92 | 68.30 | 68.87 | 36,539,116 | +0.22(+0.32%) |
Nov 23, 2012 | 68.16 | 68.72 | 68.12 | 68.65 | 23,554,520 | +0.67(+0.99%) |
Nov 21, 2012 | 67.74 | 68.01 | 67.50 | 67.97 | 22,574,792 | +0.36(+0.53%) |
Nov 20, 2012 | 67.37 | 67.69 | 67.08 | 67.61 | 43,289,776 | +0.12(+0.18%) |
Nov 19, 2012 | 66.81 | 67.54 | 66.73 | 67.49 | 53,479,156 | +1.40(+2.12%) |
Nov 16, 2012 | 65.50 | 66.27 | 64.94 | 66.09 | 73,559,744 | +0.55(+0.83%) |
Nov 15, 2012 | 65.76 | 66.10 | 65.08 | 65.55 | 65,607,068 | -0.34(-0.52%) |
Nov 14, 2012 | 67.29 | 67.48 | 65.74 | 65.89 | 64,067,592 | -1.25(-1.86%) |
Nov 13, 2012 | 67.21 | 67.87 | 67.03 | 67.14 | 40,316,820 | -0.38(-0.57%) |
Nov 12, 2012 | 67.87 | 67.95 | 67.42 | 67.52 | 23,596,458 | -0.20(-0.29%) |
Nov 09, 2012 | 67.28 | 68.22 | 67.14 | 67.72 | 38,719,872 | +0.14(+0.21%) |
Nov 08, 2012 | 68.39 | 68.67 | 67.52 | 67.57 | 49,991,564 | -0.96(-1.41%) |
Nov 07, 2012 | 69.41 | 69.41 | 68.17 | 68.53 | 76,308,808 | -1.71(-2.43%) |
Nov 06, 2012 | 69.98 | 70.44 | 69.92 | 70.24 | 32,052,500 | +0.52(+0.75%) |
Nov 05, 2012 | 69.25 | 69.81 | 69.03 | 69.72 | 31,481,774 | +0.46(+0.66%) |
Nov 02, 2012 | 70.71 | 70.76 | 69.24 | 69.26 | 46,097,200 | -1.11(-1.57%) |
Nov 01, 2012 | 69.80 | 70.56 | 69.54 | 70.37 | 90,373,496 | +0.73(+1.05%) |
Oct 31, 2012 | 69.23 | 69.65 | 69.00 | 69.63 | 29,134,238 | +0.42(+0.60%) |
Oct 26, 2012 | 69.47 | 69.22 | 69.22 | 69.22 | 48,534,824 | -0.33(-0.48%) |
Oct 25, 2012 | 69.85 | 70.07 | 68.99 | 69.55 | 32,581,434 | +0.28(+0.41%) |
Oct 24, 2012 | 69.69 | 69.82 | 69.02 | 69.27 | 28,687,694 | -0.19(-0.27%) |
Oct 23, 2012 | 69.23 | 69.55 | 68.61 | 69.46 | 47,754,976 | -0.37(-0.52%) |
Oct 19, 2012 | 70.68 | 70.70 | 69.50 | 69.82 | 62,795,680 | -1.44(-2.02%) |
Oct 18, 2012 | 71.61 | 71.78 | 71.19 | 71.26 | 36,845,728 | -0.39(-0.55%) |
Oct 17, 2012 | 71.16 | 71.78 | 71.02 | 71.66 | 41,575,872 | +0.64(+0.90%) |
Oct 16, 2012 | 70.87 | 71.11 | 70.70 | 71.02 | 34,270,756 | +0.52(+0.74%) |
Oct 15, 2012 | 70.24 | 70.50 | 69.75 | 70.50 | 40,341,736 | +0.46(+0.66%) |
Oct 12, 2012 | 70.58 | 70.82 | 69.87 | 70.04 | 37,332,952 | -0.57(-0.81%) |
Oct 11, 2012 | 70.89 | 71.18 | 70.46 | 70.61 | 45,692,828 | +0.26(+0.36%) |
Oct 10, 2012 | 70.52 | 70.66 | 70.10 | 70.35 | 38,058,008 | -0.11(-0.16%) |
Oct 09, 2012 | 71.33 | 71.40 | 70.33 | 70.46 | 52,986,012 | -0.84(-1.17%) |
Oct 08, 2012 | 71.33 | 71.57 | 71.14 | 71.30 | 24,690,362 | -0.45(-0.63%) |
Oct 05, 2012 | 72.15 | 72.72 | 71.52 | 71.75 | 48,040,788 | -0.09(-0.12%) |
Oct 04, 2012 | 71.62 | 71.88 | 70.97 | 71.84 | 50,790,628 | +0.49(+0.68%) |
Oct 03, 2012 | 71.61 | 71.84 | 70.95 | 71.35 | 45,212,232 | -0.20(-0.29%) |
Oct 02, 2012 | 71.78 | 71.86 | 71.12 | 71.55 | 30,235,502 | +0.14(+0.19%) |
Oct 01, 2012 | 71.62 | 72.12 | 71.07 | 71.42 | 51,234,296 | +0.24(+0.34%) |
Sep 28, 2012 | 71.47 | 71.66 | 71.03 | 71.18 | 51,516,068 | -0.51(-0.71%) |
Sep 27, 2012 | 71.22 | 71.96 | 70.86 | 71.69 | 38,980,900 | +0.77(+1.08%) |
Sep 26, 2012 | 71.53 | 71.60 | 70.67 | 70.92 | 49,429,968 | -0.45(-0.63%) |
Sep 25, 2012 | 72.88 | 72.94 | 71.30 | 71.38 | 87,603,176 | -1.04(-1.44%) |
Sep 24, 2012 | 72.42 | 72.88 | 72.17 | 72.42 | 64,046,364 | -0.24(-0.33%) |
Sep 21, 2012 | 73.11 | 73.15 | 72.63 | 72.65 | 45,695,364 | +0.26(+0.36%) |
Sep 20, 2012 | 72.35 | 72.57 | 71.90 | 72.39 | 41,117,932 | -0.32(-0.44%) |
Sep 19, 2012 | 73.03 | 73.10 | 72.58 | 72.71 | 34,530,360 | -0.13(-0.17%) |
Sep 18, 2012 | 72.86 | 72.99 | 72.53 | 72.84 | 38,824,708 | -0.24(-0.33%) |
Sep 17, 2012 | 73.06 | 73.27 | 72.71 | 73.08 | 35,520,064 | -0.34(-0.46%) |
Sep 14, 2012 | 72.96 | 73.89 | 72.93 | 73.42 | 54,187,504 | +0.68(+0.93%) |
Sep 13, 2012 | 71.92 | 73.21 | 71.54 | 72.74 | 81,715,776 | +0.94(+1.31%) |
Sep 12, 2012 | 71.79 | 71.93 | 71.29 | 71.79 | 35,012,460 | +0.37(+0.51%) |
Sep 11, 2012 | 71.29 | 71.85 | 71.23 | 71.43 | 38,995,448 | +0.15(+0.21%) |
Sep 10, 2012 | 71.53 | 71.76 | 71.20 | 71.28 | 36,094,620 | -0.32(-0.45%) |
Sep 07, 2012 | 71.26 | 71.72 | 71.12 | 71.60 | 37,673,500 | +0.53(+0.74%) |
Sep 06, 2012 | 70.17 | 71.33 | 70.12 | 71.07 | 54,523,876 | +1.28(+1.84%) |
Sep 05, 2012 | 69.85 | 70.11 | 69.55 | 69.79 | 41,369,564 | +0.02(+0.02%) |
Sep 04, 2012 | 68.98 | 70.02 | 68.45 | 69.77 | 81,860,592 | +0.84(+1.22%) |
Aug 31, 2012 | 69.24 | 69.28 | 68.27 | 68.93 | 40,117,816 | +0.28(+0.41%) |
Aug 30, 2012 | 68.98 | 69.04 | 68.52 | 68.65 | 28,906,014 | -0.69(-0.99%) |
Aug 29, 2012 | 69.27 | 69.65 | 68.95 | 69.34 | 36,310,596 | +0.53(+0.77%) |
Aug 27, 2012 | 69.02 | 69.18 | 68.47 | 68.81 | 27,806,356 | +0.20(+0.30%) |
Aug 24, 2012 | 68.27 | 68.89 | 68.07 | 68.61 | 30,219,936 | +0.19(+0.27%) |
Aug 23, 2012 | 68.88 | 68.88 | 68.15 | 68.42 | 37,903,688 | -0.48(-0.70%) |
Aug 22, 2012 | 69.06 | 69.25 | 68.65 | 68.91 | 44,261,988 | -0.33(-0.48%) |
Aug 21, 2012 | 69.62 | 70.28 | 68.99 | 69.24 | 51,478,504 | -0.04(-0.06%) |
Aug 20, 2012 | 69.33 | 69.39 | 68.81 | 69.28 | 38,431,540 | -0.15(-0.22%) |
Aug 17, 2012 | 69.02 | 69.56 | 68.82 | 69.43 | 39,369,432 | +0.48(+0.70%) |
Aug 16, 2012 | 68.13 | 69.08 | 67.84 | 68.95 | 54,178,236 | +0.71(+1.05%) |
Aug 15, 2012 | 67.45 | 68.23 | 67.39 | 68.23 | 31,830,622 | +0.59(+0.88%) |
Aug 14, 2012 | 68.23 | 68.34 | 67.36 | 67.64 | 30,659,670 | -0.16(-0.24%) |
Aug 13, 2012 | 67.81 | 67.99 | 67.04 | 67.80 | 37,122,616 | -0.11(-0.16%) |
Aug 10, 2012 | 67.78 | 68.02 | 67.55 | 67.91 | 30,687,088 | -0.24(-0.35%) |
Aug 09, 2012 | 67.78 | 68.31 | 67.72 | 68.15 | 28,297,780 | +0.32(+0.48%) |
Aug 08, 2012 | 67.64 | 68.14 | 67.59 | 67.83 | 32,964,832 | -0.10(-0.15%) |
Aug 07, 2012 | 67.85 | 68.46 | 67.67 | 67.93 | 58,916,484 | +0.61(+0.91%) |
Aug 06, 2012 | 66.87 | 67.67 | 66.78 | 67.32 | 40,791,900 | +0.52(+0.78%) |
Aug 03, 2012 | 65.24 | 67.15 | 65.98 | 66.80 | 61,682,228 | +1.56(+2.38%) |
Aug 02, 2012 | 64.81 | 65.69 | 64.79 | 65.24 | 51,044,240 | -0.24(-0.36%) |