Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 96.98 | 97.42 | 96.17 | 97.27 | 2,296,271 | +0.29(+0.30%) |
Apr 29, 2013 | 95.67 | 97.14 | 95.41 | 96.98 | 1,912,689 | +1.66(+1.74%) |
Apr 26, 2013 | 96.29 | 96.46 | 95.22 | 95.32 | 1,547,365 | -1.14(-1.18%) |
Apr 25, 2013 | 95.36 | 96.95 | 95.15 | 96.46 | 2,932,398 | +1.60(+1.69%) |
Apr 24, 2013 | 94.84 | 95.54 | 94.25 | 94.85 | 1,845,297 | +0.38(+0.40%) |
Apr 23, 2013 | 94.35 | 94.70 | 92.94 | 94.47 | 2,382,069 | +0.27(+0.29%) |
Apr 22, 2013 | 94.13 | 94.54 | 93.31 | 94.20 | 1,911,112 | +0.21(+0.22%) |
Apr 19, 2013 | 93.40 | 94.44 | 93.26 | 93.99 | 2,355,597 | +1.00(+1.08%) |
Apr 18, 2013 | 94.73 | 94.78 | 92.45 | 92.99 | 2,976,270 | -1.52(-1.61%) |
Apr 17, 2013 | 95.14 | 95.33 | 94.38 | 94.51 | 3,237,682 | -1.43(-1.49%) |
Apr 16, 2013 | 94.89 | 96.06 | 94.53 | 95.94 | 2,641,277 | +2.06(+2.19%) |
Apr 15, 2013 | 95.42 | 95.42 | 93.56 | 93.88 | 4,550,672 | -2.14(-2.23%) |
Apr 12, 2013 | 97.42 | 97.66 | 95.34 | 96.02 | 2,578,094 | -1.50(-1.54%) |
Apr 11, 2013 | 96.22 | 97.59 | 95.90 | 97.52 | 3,113,250 | +1.32(+1.37%) |
Apr 10, 2013 | 95.66 | 96.41 | 95.61 | 96.20 | 1,875,914 | +0.36(+0.37%) |
Apr 09, 2013 | 95.93 | 96.79 | 95.59 | 95.85 | 2,414,240 | +0.05(+0.06%) |
Apr 08, 2013 | 95.46 | 96.14 | 95.39 | 95.79 | 3,031,225 | +0.09(+0.10%) |
Apr 05, 2013 | 95.25 | 95.84 | 95.04 | 95.70 | 4,585,635 | -0.58(-0.61%) |
Apr 04, 2013 | 95.48 | 97.65 | 95.04 | 96.28 | 3,594,621 | +1.12(+1.18%) |
Apr 03, 2013 | 96.18 | 96.92 | 94.28 | 95.16 | 5,817,121 | +0.81(+0.85%) |
Apr 02, 2013 | 96.17 | 96.42 | 93.65 | 94.36 | 3,811,160 | -1.62(-1.69%) |
Apr 01, 2013 | 95.72 | 96.73 | 95.55 | 95.98 | 2,848,713 | +0.15(+0.15%) |
Mar 28, 2013 | 95.54 | 96.01 | 94.82 | 95.84 | 3,058,207 | +0.46(+0.49%) |
Mar 27, 2013 | 93.51 | 95.98 | 93.36 | 95.37 | 4,756,523 | +1.21(+1.28%) |
Mar 26, 2013 | 91.19 | 94.32 | 90.95 | 94.17 | 4,205,944 | +3.98(+4.42%) |
Mar 25, 2013 | 91.89 | 92.06 | 89.75 | 90.18 | 3,188,202 | -1.74(-1.90%) |
Mar 22, 2013 | 92.02 | 92.24 | 91.58 | 91.93 | 1,878,791 | +0.24(+0.27%) |
Mar 21, 2013 | 93.38 | 93.38 | 91.63 | 91.68 | 2,168,805 | -1.88(-2.01%) |
Mar 20, 2013 | 93.41 | 94.00 | 93.17 | 93.56 | 1,989,350 | +0.74(+0.80%) |
Mar 19, 2013 | 93.14 | 93.45 | 91.71 | 92.82 | 2,203,462 | -0.31(-0.33%) |
Mar 18, 2013 | 93.82 | 93.94 | 92.92 | 93.12 | 1,725,585 | -1.45(-1.53%) |
Mar 15, 2013 | 94.03 | 95.23 | 93.89 | 94.58 | 3,713,404 | +0.13(+0.13%) |
Mar 14, 2013 | 94.09 | 94.62 | 94.09 | 94.45 | 1,765,627 | +0.42(+0.44%) |
Mar 13, 2013 | 93.99 | 94.89 | 93.72 | 94.03 | 1,955,555 | +0.24(+0.25%) |
Mar 12, 2013 | 94.17 | 94.29 | 93.52 | 93.80 | 2,048,993 | -0.76(-0.81%) |
Mar 11, 2013 | 93.57 | 94.63 | 93.21 | 94.56 | 1,754,731 | +0.79(+0.84%) |
Mar 08, 2013 | 93.45 | 93.89 | 92.90 | 93.77 | 1,817,769 | +0.40(+0.43%) |
Mar 07, 2013 | 92.86 | 93.80 | 92.86 | 93.37 | 1,604,928 | +0.56(+0.61%) |
Mar 06, 2013 | 93.62 | 93.81 | 92.16 | 92.81 | 2,081,461 | -0.44(-0.47%) |
Mar 05, 2013 | 92.54 | 93.89 | 92.53 | 93.24 | 2,289,290 | +1.04(+1.13%) |
Mar 04, 2013 | 92.01 | 92.23 | 91.11 | 92.20 | 2,027,200 | -0.04(-0.04%) |
Mar 01, 2013 | 91.18 | 92.54 | 90.72 | 92.23 | 2,130,978 | +0.57(+0.62%) |
Feb 28, 2013 | 91.48 | 92.17 | 91.14 | 91.66 | 2,389,104 | +0.57(+0.63%) |
Feb 27, 2013 | 90.00 | 91.38 | 89.86 | 91.09 | 2,810,007 | +1.09(+1.21%) |
Feb 26, 2013 | 89.46 | 90.26 | 88.99 | 90.00 | 2,414,791 | +1.01(+1.13%) |
Feb 25, 2013 | 90.90 | 91.21 | 88.92 | 89.00 | 2,823,161 | -1.71(-1.89%) |
Feb 22, 2013 | 89.78 | 90.72 | 89.12 | 90.71 | 2,888,307 | +1.15(+1.29%) |
Feb 21, 2013 | 89.37 | 90.47 | 88.82 | 89.56 | 3,761,691 | +0.05(+0.05%) |
Feb 20, 2013 | 92.61 | 92.73 | 89.05 | 89.51 | 6,970,753 | -2.93(-3.17%) |
Feb 19, 2013 | 92.95 | 93.65 | 92.37 | 92.44 | 3,148,066 | -1.47(-1.57%) |
Feb 15, 2013 | 92.10 | 93.92 | 92.09 | 93.91 | 3,391,916 | +1.37(+1.48%) |
Feb 14, 2013 | 92.73 | 92.81 | 92.04 | 92.54 | 2,198,465 | -0.73(-0.79%) |
Feb 13, 2013 | 92.54 | 93.32 | 92.44 | 93.28 | 1,944,972 | +0.94(+1.02%) |
Feb 12, 2013 | 92.38 | 92.56 | 91.64 | 92.33 | 1,689,789 | -0.32(-0.34%) |
Feb 11, 2013 | 92.37 | 92.78 | 91.54 | 92.65 | 2,382,481 | +0.88(+0.96%) |
Feb 08, 2013 | 91.45 | 92.15 | 90.82 | 91.77 | 3,383,176 | +0.53(+0.58%) |
Feb 07, 2013 | 91.91 | 92.09 | 90.29 | 91.25 | 3,106,407 | -1.03(-1.12%) |
Feb 06, 2013 | 92.00 | 92.58 | 91.84 | 92.28 | 2,291,331 | +0.34(+0.37%) |
Feb 04, 2013 | 92.13 | 92.41 | 91.48 | 91.94 | 2,592,510 | -0.84(-0.91%) |
Feb 01, 2013 | 92.83 | 93.67 | 92.46 | 92.79 | 2,205,647 | +0.83(+0.91%) |
Jan 31, 2013 | 92.08 | 93.43 | 91.64 | 91.95 | 2,859,218 | -1.25(-1.34%) |
Jan 30, 2013 | 93.18 | 94.00 | 92.95 | 93.21 | 1,892,204 | -0.15(-0.17%) |
Jan 29, 2013 | 93.21 | 93.76 | 92.67 | 93.36 | 2,270,474 | +0.05(+0.05%) |
Jan 28, 2013 | 94.09 | 94.09 | 93.05 | 93.31 | 2,456,291 | -0.54(-0.58%) |
Jan 25, 2013 | 94.32 | 94.44 | 93.45 | 93.86 | 2,429,552 | -0.15(-0.16%) |
Jan 24, 2013 | 93.44 | 94.53 | 93.20 | 94.01 | 3,106,310 | +0.49(+0.52%) |
Jan 23, 2013 | 92.57 | 93.90 | 92.53 | 93.52 | 2,632,596 | +0.61(+0.65%) |
Jan 22, 2013 | 92.59 | 93.31 | 92.43 | 92.92 | 2,750,673 | -0.05(-0.06%) |
Jan 18, 2013 | 92.15 | 92.97 | 91.70 | 92.97 | 3,049,077 | +1.04(+1.14%) |
Jan 17, 2013 | 92.81 | 92.81 | 91.89 | 91.93 | 2,993,904 | -0.53(-0.57%) |
Jan 16, 2013 | 91.99 | 92.81 | 91.99 | 92.45 | 3,514,251 | +0.42(+0.45%) |
Jan 15, 2013 | 90.85 | 92.25 | 90.71 | 92.03 | 3,099,764 | +0.77(+0.85%) |
Jan 14, 2013 | 91.06 | 91.63 | 90.71 | 91.26 | 3,160,277 | +0.46(+0.51%) |
Jan 11, 2013 | 90.30 | 91.29 | 89.83 | 90.80 | 3,380,947 | +0.55(+0.61%) |
Jan 10, 2013 | 90.77 | 90.78 | 89.43 | 90.25 | 4,003,609 | -0.10(-0.11%) |
Jan 09, 2013 | 88.89 | 90.62 | 88.68 | 90.35 | 5,362,138 | +0.98(+1.10%) |
Jan 08, 2013 | 90.13 | 90.72 | 88.95 | 89.37 | 8,158,116 | +2.32(+2.67%) |
Jan 07, 2013 | 86.78 | 87.20 | 86.19 | 87.04 | 2,542,725 | -0.15(-0.18%) |
Jan 04, 2013 | 86.70 | 87.73 | 86.36 | 87.20 | 2,385,399 | +0.70(+0.81%) |
Jan 03, 2013 | 87.16 | 87.74 | 86.23 | 86.50 | 2,493,775 | -0.73(-0.84%) |
Jan 02, 2013 | 87.21 | 87.24 | 86.40 | 87.24 | 3,493,094 | +1.70(+1.99%) |
Dec 31, 2012 | 84.00 | 85.58 | 83.84 | 85.53 | 2,521,109 | +1.42(+1.69%) |
Dec 28, 2012 | 84.39 | 85.03 | 84.04 | 84.12 | 1,674,420 | -0.82(-0.97%) |
Dec 27, 2012 | 85.14 | 85.29 | 83.81 | 84.94 | 3,105,830 | -0.10(-0.12%) |
Dec 26, 2012 | 84.04 | 85.34 | 83.77 | 85.04 | 2,495,820 | +1.17(+1.40%) |
Dec 24, 2012 | 82.18 | 84.17 | 82.15 | 83.86 | 1,165,230 | +0.23(+0.27%) |
Dec 21, 2012 | 82.88 | 83.92 | 82.86 | 83.64 | 4,094,736 | +0.01(+0.01%) |
Dec 20, 2012 | 82.73 | 83.65 | 82.19 | 83.63 | 2,767,226 | +0.78(+0.94%) |
Dec 19, 2012 | 83.14 | 83.59 | 82.84 | 82.85 | 2,257,189 | -0.38(-0.46%) |
Dec 18, 2012 | 82.19 | 83.80 | 81.99 | 83.23 | 3,261,359 | +1.29(+1.58%) |
Dec 17, 2012 | 81.01 | 82.02 | 80.84 | 81.94 | 2,190,390 | +1.39(+1.73%) |
Dec 14, 2012 | 80.56 | 81.33 | 80.41 | 80.55 | 2,012,832 | -0.33(-0.41%) |
Dec 13, 2012 | 81.34 | 81.88 | 80.51 | 80.88 | 2,205,750 | -0.23(-0.28%) |
Dec 12, 2012 | 82.40 | 82.67 | 80.88 | 81.11 | 2,962,156 | -1.19(-1.45%) |
Dec 11, 2012 | 81.84 | 82.43 | 81.59 | 82.30 | 2,379,323 | +0.47(+0.57%) |
Dec 10, 2012 | 81.96 | 82.24 | 81.60 | 81.83 | 1,744,951 | -0.13(-0.15%) |
Dec 07, 2012 | 81.68 | 82.36 | 81.40 | 81.96 | 2,508,785 | +0.65(+0.80%) |
Dec 06, 2012 | 81.00 | 81.34 | 80.40 | 81.31 | 1,928,037 | +0.33(+0.41%) |
Dec 05, 2012 | 80.72 | 81.56 | 80.34 | 80.97 | 2,192,779 | +0.36(+0.45%) |
Dec 04, 2012 | 80.46 | 81.09 | 80.03 | 80.61 | 3,031,374 | -2.16(-2.61%) |
Nov 30, 2012 | 83.23 | 83.40 | 82.36 | 82.77 | 2,495,776 | -0.44(-0.53%) |
Nov 29, 2012 | 82.99 | 84.04 | 82.66 | 83.21 | 2,710,044 | +0.70(+0.84%) |
Nov 28, 2012 | 81.37 | 82.65 | 80.53 | 82.52 | 2,648,340 | +0.45(+0.55%) |
Nov 27, 2012 | 82.53 | 83.12 | 82.01 | 82.06 | 2,837,248 | -0.34(-0.42%) |
Nov 26, 2012 | 81.75 | 82.52 | 81.21 | 82.41 | 2,919,919 | +0.55(+0.67%) |
Nov 23, 2012 | 80.88 | 81.98 | 80.75 | 81.86 | 1,253,712 | +1.08(+1.33%) |
Nov 21, 2012 | 80.59 | 81.26 | 79.95 | 80.78 | 2,317,383 | +0.14(+0.18%) |
Nov 20, 2012 | 79.75 | 80.74 | 79.58 | 80.64 | 3,084,256 | +0.81(+1.02%) |
Nov 19, 2012 | 78.22 | 79.98 | 78.11 | 79.82 | 3,879,106 | +2.80(+3.64%) |
Nov 16, 2012 | 76.80 | 77.51 | 76.24 | 77.02 | 3,432,089 | +0.52(+0.67%) |
Nov 15, 2012 | 75.71 | 77.20 | 74.74 | 76.51 | 4,189,495 | +0.74(+0.98%) |
Nov 14, 2012 | 76.80 | 77.19 | 75.56 | 75.77 | 3,365,974 | -1.22(-1.58%) |
Nov 13, 2012 | 77.08 | 78.13 | 76.20 | 76.99 | 3,397,289 | -0.37(-0.48%) |
Nov 12, 2012 | 78.40 | 79.11 | 77.27 | 77.36 | 1,262,096 | -0.75(-0.96%) |
Nov 09, 2012 | 77.74 | 78.75 | 77.72 | 78.11 | 1,590,382 | +0.09(+0.12%) |
Nov 08, 2012 | 78.77 | 79.54 | 77.78 | 78.02 | 1,501,561 | -0.92(-1.17%) |
Nov 07, 2012 | 79.72 | 80.06 | 78.18 | 78.94 | 2,537,488 | -1.45(-1.80%) |
Nov 06, 2012 | 79.52 | 81.29 | 79.24 | 80.38 | 2,919,220 | +0.81(+1.02%) |
Nov 05, 2012 | 77.66 | 79.78 | 77.38 | 79.57 | 3,775,941 | +1.97(+2.54%) |
Nov 02, 2012 | 79.13 | 79.16 | 77.43 | 77.60 | 2,234,533 | -0.89(-1.13%) |
Nov 01, 2012 | 77.82 | 78.97 | 77.72 | 78.49 | 2,379,018 | +0.70(+0.91%) |
Oct 31, 2012 | 78.96 | 79.40 | 77.31 | 77.78 | 2,488,299 | -0.48(-0.61%) |
Oct 26, 2012 | 78.16 | 78.26 | 78.26 | 78.26 | 1,931,192 | +0.10(+0.13%) |
Oct 25, 2012 | 78.58 | 78.95 | 77.65 | 78.16 | 1,915,533 | +0.00(+0.00%) |
Oct 24, 2012 | 78.96 | 79.48 | 77.79 | 78.16 | 2,302,655 | -0.40(-0.51%) |
Oct 23, 2012 | 79.33 | 79.34 | 78.05 | 78.56 | 2,954,837 | -1.59(-1.98%) |
Oct 19, 2012 | 80.76 | 81.31 | 79.66 | 80.15 | 4,134,693 | -1.17(-1.43%) |
Oct 18, 2012 | 80.89 | 81.98 | 80.08 | 81.31 | 2,653,971 | +0.32(+0.39%) |
Oct 17, 2012 | 81.53 | 82.07 | 79.98 | 81.00 | 4,962,110 | -0.77(-0.94%) |
Oct 16, 2012 | 80.76 | 82.05 | 80.71 | 81.77 | 2,332,999 | +1.17(+1.46%) |
Oct 15, 2012 | 80.46 | 81.14 | 80.25 | 80.59 | 2,774,300 | +0.55(+0.69%) |
Oct 12, 2012 | 80.08 | 80.43 | 79.58 | 80.04 | 2,296,122 | +0.07(+0.09%) |
Oct 11, 2012 | 81.12 | 81.33 | 79.78 | 79.97 | 3,505,362 | -0.73(-0.91%) |
Oct 10, 2012 | 81.95 | 82.23 | 80.35 | 80.70 | 3,874,911 | -1.09(-1.34%) |
Oct 09, 2012 | 82.63 | 83.32 | 81.77 | 81.79 | 3,229,005 | -1.03(-1.24%) |
Oct 08, 2012 | 82.01 | 83.19 | 81.89 | 82.82 | 2,578,883 | +0.44(+0.54%) |
Oct 05, 2012 | 82.28 | 83.30 | 82.04 | 82.38 | 3,826,772 | +0.47(+0.57%) |
Oct 04, 2012 | 80.48 | 82.48 | 80.27 | 81.91 | 4,294,071 | +1.85(+2.31%) |
Oct 03, 2012 | 80.35 | 81.15 | 79.14 | 80.06 | 7,902,956 | -1.78(-2.18%) |
Oct 02, 2012 | 81.17 | 82.09 | 80.56 | 81.84 | 4,355,876 | +0.49(+0.61%) |
Oct 01, 2012 | 82.54 | 82.66 | 81.26 | 81.35 | 3,657,168 | -0.57(-0.69%) |
Sep 28, 2012 | 82.09 | 82.43 | 81.24 | 81.91 | 3,206,524 | -0.31(-0.37%) |
Sep 27, 2012 | 81.65 | 82.60 | 81.19 | 82.22 | 3,671,508 | +1.68(+2.09%) |
Sep 26, 2012 | 81.24 | 81.90 | 80.36 | 80.54 | 2,791,749 | -0.86(-1.06%) |
Sep 25, 2012 | 82.26 | 82.49 | 81.40 | 81.40 | 3,251,967 | -0.53(-0.65%) |
Sep 24, 2012 | 81.52 | 82.28 | 81.36 | 81.93 | 2,778,033 | +0.11(+0.13%) |
Sep 21, 2012 | 82.44 | 82.75 | 81.55 | 81.82 | 4,131,780 | -0.13(-0.15%) |
Sep 20, 2012 | 81.71 | 82.28 | 80.74 | 81.95 | 3,934,313 | -0.09(-0.11%) |
Sep 19, 2012 | 81.46 | 82.57 | 81.13 | 82.04 | 5,366,930 | +1.89(+2.36%) |
Sep 18, 2012 | 80.17 | 80.20 | 79.48 | 80.15 | 2,316,526 | -0.02(-0.02%) |
Sep 17, 2012 | 79.71 | 80.65 | 78.99 | 80.17 | 3,434,685 | +0.10(+0.12%) |
Sep 14, 2012 | 81.03 | 81.10 | 79.57 | 80.07 | 3,784,757 | -0.84(-1.03%) |
Sep 13, 2012 | 79.25 | 81.00 | 79.25 | 80.91 | 2,905,815 | +1.72(+2.17%) |
Sep 12, 2012 | 80.46 | 80.93 | 79.12 | 79.19 | 4,757,783 | -1.36(-1.69%) |
Sep 11, 2012 | 80.47 | 80.83 | 79.94 | 80.55 | 2,205,577 | +0.07(+0.09%) |
Sep 10, 2012 | 80.68 | 80.99 | 80.29 | 80.47 | 2,112,560 | +0.03(+0.03%) |
Sep 07, 2012 | 80.55 | 80.91 | 79.99 | 80.45 | 2,634,803 | -0.05(-0.06%) |
Sep 06, 2012 | 79.29 | 80.72 | 78.85 | 80.49 | 3,277,901 | +1.70(+2.16%) |
Sep 05, 2012 | 77.73 | 79.10 | 77.71 | 78.79 | 2,566,345 | +0.84(+1.07%) |
Sep 04, 2012 | 78.24 | 78.68 | 77.46 | 77.95 | 2,485,227 | -0.44(-0.56%) |
Aug 31, 2012 | 78.85 | 79.12 | 78.00 | 78.40 | 2,084,539 | -0.05(-0.07%) |
Aug 30, 2012 | 78.64 | 78.86 | 78.15 | 78.45 | 2,509,137 | -0.50(-0.64%) |
Aug 29, 2012 | 78.48 | 79.21 | 77.81 | 78.95 | 2,709,348 | +1.44(+1.86%) |
Aug 27, 2012 | 77.11 | 78.10 | 76.82 | 77.51 | 2,648,862 | +0.71(+0.93%) |
Aug 24, 2012 | 76.99 | 77.03 | 76.37 | 76.80 | 2,768,522 | -0.44(-0.57%) |
Aug 23, 2012 | 78.77 | 78.94 | 77.02 | 77.24 | 2,888,182 | -2.01(-2.53%) |
Aug 22, 2012 | 78.75 | 79.25 | 77.65 | 79.25 | 3,208,172 | +0.33(+0.42%) |
Aug 21, 2012 | 78.84 | 79.95 | 78.40 | 78.92 | 2,839,282 | +0.20(+0.25%) |
Aug 20, 2012 | 79.29 | 79.35 | 78.07 | 78.72 | 2,308,596 | -0.36(-0.46%) |
Aug 17, 2012 | 79.78 | 79.78 | 78.85 | 79.08 | 2,819,864 | -0.41(-0.51%) |
Aug 16, 2012 | 78.18 | 80.06 | 77.95 | 79.48 | 3,568,560 | +1.51(+1.94%) |
Aug 15, 2012 | 77.58 | 78.56 | 77.58 | 77.97 | 3,316,407 | +0.40(+0.51%) |
Aug 14, 2012 | 78.62 | 78.75 | 77.39 | 77.58 | 2,650,173 | -0.63(-0.81%) |
Aug 13, 2012 | 77.75 | 78.78 | 77.62 | 78.21 | 3,266,433 | +0.14(+0.18%) |
Aug 10, 2012 | 79.47 | 79.82 | 77.71 | 78.06 | 5,449,427 | -1.69(-2.12%) |
Aug 09, 2012 | 79.63 | 80.50 | 79.42 | 79.75 | 4,031,228 | +0.56(+0.70%) |
Aug 08, 2012 | 79.76 | 80.05 | 79.03 | 79.20 | 2,514,018 | -0.55(-0.69%) |
Aug 07, 2012 | 79.51 | 80.75 | 79.50 | 79.75 | 2,650,071 | +0.14(+0.17%) |
Aug 06, 2012 | 78.84 | 80.37 | 78.49 | 79.61 | 3,190,816 | +1.28(+1.63%) |
Aug 03, 2012 | 79.34 | 79.53 | 78.18 | 78.33 | 3,487,878 | -0.31(-0.39%) |
Aug 02, 2012 | 77.38 | 79.17 | 77.13 | 78.64 | 3,978,024 | +0.87(+1.12%) |
Aug 01, 2012 | 77.65 | 78.72 | 77.63 | 77.77 | 2,988,111 | +0.71(+0.92%) |
Jul 31, 2012 | 78.07 | 78.30 | 76.84 | 77.05 | 3,933,314 | -1.15(-1.47%) |
Jul 30, 2012 | 78.33 | 78.79 | 77.31 | 78.21 | 3,163,482 | +0.02(+0.02%) |
Jul 27, 2012 | 77.50 | 78.40 | 77.42 | 78.19 | 2,813,590 | +1.15(+1.50%) |
Jul 26, 2012 | 77.31 | 77.92 | 76.64 | 77.04 | 2,843,116 | +0.72(+0.94%) |
Jul 25, 2012 | 77.17 | 77.50 | 75.78 | 76.32 | 2,244,297 | -0.23(-0.31%) |
Jul 24, 2012 | 76.96 | 77.23 | 76.06 | 76.55 | 3,628,201 | -0.31(-0.40%) |
Jul 23, 2012 | 77.37 | 77.51 | 75.68 | 76.86 | 4,382,255 | -1.91(-2.42%) |
Jul 20, 2012 | 77.74 | 78.99 | 77.66 | 78.76 | 3,814,003 | +0.67(+0.85%) |
Jul 19, 2012 | 77.81 | 78.23 | 77.40 | 78.10 | 3,621,374 | +0.23(+0.30%) |
Jul 18, 2012 | 77.77 | 77.96 | 77.04 | 77.86 | 3,322,159 | +0.02(+0.02%) |
Jul 17, 2012 | 77.25 | 78.23 | 77.06 | 77.85 | 3,845,343 | +0.90(+1.17%) |
Jul 16, 2012 | 75.61 | 77.54 | 75.33 | 76.95 | 5,380,762 | +1.48(+1.96%) |
Jul 13, 2012 | 74.35 | 75.82 | 74.13 | 75.47 | 3,009,569 | +1.08(+1.45%) |
Jul 12, 2012 | 74.07 | 75.15 | 73.55 | 74.39 | 3,552,550 | -0.10(-0.13%) |
Jul 11, 2012 | 74.52 | 75.13 | 73.55 | 74.49 | 4,321,157 | +0.80(+1.09%) |
Jul 10, 2012 | 74.66 | 75.14 | 73.34 | 73.69 | 2,733,299 | -0.77(-1.04%) |
Jul 09, 2012 | 73.91 | 74.84 | 73.59 | 74.46 | 3,583,431 | +0.58(+0.79%) |
Jul 06, 2012 | 73.94 | 74.07 | 73.35 | 73.88 | 1,866,244 | -0.86(-1.14%) |
Jul 05, 2012 | 73.81 | 75.24 | 73.81 | 74.73 | 2,133,298 | -0.49(-0.65%) |
Jul 03, 2012 | 74.99 | 75.61 | 74.71 | 75.22 | 2,124,970 | +0.36(+0.48%) |
Jul 02, 2012 | 74.23 | 75.21 | 73.90 | 74.86 | 5,081,267 | +0.63(+0.85%) |
Jun 29, 2012 | 73.08 | 74.24 | 72.68 | 74.23 | 4,613,750 | +2.27(+3.15%) |
Jun 28, 2012 | 72.01 | 72.34 | 71.03 | 71.96 | 4,439,035 | -0.57(-0.79%) |
Jun 27, 2012 | 70.71 | 73.00 | 70.62 | 72.54 | 6,402,107 | +2.71(+3.88%) |
Jun 26, 2012 | 70.21 | 70.92 | 68.95 | 69.83 | 4,752,541 | -0.01(-0.01%) |
Jun 25, 2012 | 69.82 | 70.53 | 69.26 | 69.84 | 3,904,525 | -0.51(-0.73%) |
Jun 22, 2012 | 70.05 | 70.60 | 69.11 | 70.35 | 2,271,210 | +0.60(+0.86%) |
Jun 21, 2012 | 71.51 | 71.55 | 69.65 | 69.75 | 2,575,132 | -1.71(-2.40%) |
Jun 20, 2012 | 71.51 | 72.21 | 71.00 | 71.46 | 3,134,521 | -0.68(-0.94%) |
Jun 19, 2012 | 71.47 | 72.81 | 71.47 | 72.14 | 3,096,530 | +0.70(+0.98%) |
Jun 18, 2012 | 70.73 | 71.73 | 70.59 | 71.44 | 2,345,577 | +0.87(+1.23%) |
Jun 15, 2012 | 70.99 | 71.31 | 70.42 | 70.57 | 3,534,121 | +0.01(+0.01%) |
Jun 14, 2012 | 69.76 | 70.74 | 69.58 | 70.56 | 2,860,333 | +0.82(+1.17%) |
Jun 13, 2012 | 70.91 | 71.24 | 69.47 | 69.75 | 3,576,074 | -1.72(-2.41%) |
Jun 12, 2012 | 70.62 | 71.54 | 70.28 | 71.47 | 2,747,956 | +1.02(+1.45%) |
Jun 11, 2012 | 71.56 | 71.83 | 70.29 | 70.45 | 2,489,081 | -0.75(-1.06%) |
Jun 08, 2012 | 70.46 | 71.20 | 69.81 | 71.20 | 2,386,906 | +0.71(+1.00%) |
Jun 07, 2012 | 71.60 | 72.03 | 70.35 | 70.49 | 3,933,364 | -0.53(-0.74%) |
Jun 06, 2012 | 69.59 | 71.03 | 69.53 | 71.02 | 3,793,946 | +2.10(+3.04%) |
Jun 05, 2012 | 67.77 | 69.41 | 67.77 | 68.92 | 2,700,145 | +0.72(+1.05%) |
Jun 04, 2012 | 68.20 | 69.00 | 67.05 | 68.21 | 4,390,138 | -0.10(-0.14%) |
Jun 01, 2012 | 67.57 | 68.56 | 67.29 | 68.30 | 4,637,730 | -0.92(-1.33%) |
May 31, 2012 | 68.95 | 69.77 | 67.61 | 69.23 | 5,201,081 | +0.71(+1.03%) |
May 30, 2012 | 68.25 | 69.36 | 68.01 | 68.52 | 10,341,847 | +1.49(+2.22%) |
May 29, 2012 | 66.13 | 67.26 | 66.04 | 67.03 | 3,844,783 | +1.07(+1.62%) |
May 25, 2012 | 66.16 | 66.44 | 65.61 | 65.96 | 3,655,217 | -0.34(-0.51%) |
May 24, 2012 | 65.03 | 66.35 | 65.00 | 66.30 | 4,089,601 | +1.90(+2.95%) |
May 23, 2012 | 63.16 | 64.65 | 62.65 | 64.40 | 2,348,161 | +0.47(+0.73%) |
May 22, 2012 | 64.61 | 65.12 | 63.50 | 63.94 | 3,342,416 | -0.72(-1.11%) |
May 21, 2012 | 62.91 | 64.74 | 62.81 | 64.65 | 2,589,921 | +1.98(+3.16%) |
May 18, 2012 | 63.08 | 63.99 | 62.50 | 62.67 | 3,577,304 | -0.22(-0.36%) |
May 17, 2012 | 64.17 | 64.24 | 62.79 | 62.90 | 3,312,368 | -1.15(-1.79%) |
May 16, 2012 | 64.78 | 64.90 | 63.78 | 64.04 | 4,403,504 | -0.59(-0.92%) |
May 15, 2012 | 64.19 | 65.51 | 64.13 | 64.64 | 4,897,581 | +0.52(+0.81%) |
May 14, 2012 | 64.26 | 64.54 | 63.37 | 64.12 | 3,537,631 | -0.85(-1.31%) |
May 11, 2012 | 63.90 | 65.17 | 63.74 | 64.97 | 5,374,620 | +0.66(+1.03%) |
May 10, 2012 | 65.28 | 65.30 | 64.04 | 64.30 | 4,562,775 | -0.17(-0.26%) |
May 09, 2012 | 65.36 | 65.69 | 64.26 | 64.47 | 4,373,095 | -1.88(-2.84%) |
May 08, 2012 | 65.14 | 66.52 | 64.96 | 66.36 | 5,356,428 | +1.05(+1.61%) |
May 07, 2012 | 65.80 | 65.85 | 65.20 | 65.31 | 2,759,965 | -0.69(-1.05%) |
May 04, 2012 | 66.96 | 67.14 | 65.78 | 66.00 | 3,182,505 | -1.40(-2.08%) |
May 03, 2012 | 67.95 | 68.48 | 67.30 | 67.40 | 3,163,653 | -0.42(-0.62%) |
May 02, 2012 | 68.28 | 68.38 | 67.71 | 67.82 | 2,741,298 | -0.63(-0.92%) |