Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 106.30 | 106.69 | 105.32 | 105.32 | 1,646,370 | -0.98(-0.93%) |
Jun 27, 2013 | 106.54 | 107.81 | 106.12 | 106.30 | 1,320,866 | +0.03(+0.03%) |
Jun 26, 2013 | 102.57 | 106.39 | 101.92 | 106.28 | 2,592,931 | +4.45(+4.37%) |
Jun 25, 2013 | 103.06 | 103.06 | 101.69 | 101.82 | 1,488,916 | -0.78(-0.76%) |
Jun 24, 2013 | 101.70 | 102.99 | 101.02 | 102.61 | 1,240,342 | +0.53(+0.52%) |
Jun 21, 2013 | 102.87 | 103.83 | 101.67 | 102.07 | 2,680,139 | +0.17(+0.16%) |
Jun 20, 2013 | 104.20 | 104.33 | 101.57 | 101.91 | 1,835,317 | -2.89(-2.76%) |
Jun 19, 2013 | 105.59 | 106.65 | 104.78 | 104.79 | 1,260,330 | -0.64(-0.60%) |
Jun 18, 2013 | 105.62 | 106.49 | 105.22 | 105.43 | 1,209,888 | +0.22(+0.21%) |
Jun 17, 2013 | 105.79 | 105.95 | 104.60 | 105.21 | 1,208,559 | +0.08(+0.08%) |
Jun 14, 2013 | 104.52 | 105.99 | 104.38 | 105.13 | 1,264,406 | +0.41(+0.39%) |
Jun 13, 2013 | 103.19 | 104.81 | 102.39 | 104.72 | 836,987 | +1.68(+1.63%) |
Jun 12, 2013 | 104.67 | 104.86 | 103.01 | 103.04 | 801,404 | -0.78(-0.75%) |
Jun 11, 2013 | 104.52 | 105.14 | 103.68 | 103.82 | 1,114,471 | -1.65(-1.56%) |
Jun 10, 2013 | 104.95 | 106.07 | 104.92 | 105.47 | 1,079,819 | +0.64(+0.61%) |
Jun 07, 2013 | 103.64 | 105.64 | 103.62 | 104.82 | 1,127,956 | +1.98(+1.92%) |
Jun 06, 2013 | 102.83 | 103.30 | 102.22 | 102.84 | 1,138,454 | +0.13(+0.12%) |
Jun 05, 2013 | 102.67 | 103.81 | 102.46 | 102.72 | 1,031,894 | -0.40(-0.39%) |
Jun 04, 2013 | 103.33 | 104.06 | 102.26 | 103.12 | 1,584,091 | -0.39(-0.38%) |
Jun 03, 2013 | 104.93 | 104.93 | 102.68 | 103.52 | 1,829,464 | -1.03(-0.98%) |
May 31, 2013 | 105.21 | 106.20 | 104.50 | 104.54 | 1,347,353 | -0.99(-0.94%) |
May 30, 2013 | 104.86 | 105.98 | 104.29 | 105.53 | 1,141,004 | +0.52(+0.50%) |
May 29, 2013 | 104.12 | 105.40 | 103.76 | 105.01 | 1,813,568 | -1.78(-1.67%) |
May 28, 2013 | 108.16 | 108.62 | 105.79 | 106.79 | 1,639,988 | -0.92(-0.85%) |
May 24, 2013 | 107.23 | 108.01 | 106.59 | 107.71 | 724,836 | +0.03(+0.03%) |
May 23, 2013 | 107.17 | 108.11 | 106.67 | 107.68 | 913,086 | -0.25(-0.23%) |
May 22, 2013 | 108.53 | 109.56 | 107.61 | 107.93 | 1,299,488 | -0.79(-0.73%) |
May 21, 2013 | 108.34 | 108.87 | 107.53 | 108.72 | 1,526,927 | +0.36(+0.33%) |
May 20, 2013 | 107.09 | 109.10 | 107.09 | 108.36 | 1,376,345 | +1.04(+0.97%) |
May 17, 2013 | 106.20 | 107.43 | 106.03 | 107.33 | 996,689 | +1.36(+1.28%) |
May 16, 2013 | 106.27 | 106.80 | 105.87 | 105.97 | 790,454 | -0.76(-0.71%) |
May 15, 2013 | 105.88 | 107.61 | 105.88 | 106.73 | 1,199,364 | +1.50(+1.42%) |
May 13, 2013 | 105.56 | 105.64 | 104.85 | 105.23 | 1,218,988 | -0.62(-0.59%) |
May 10, 2013 | 106.13 | 106.31 | 105.45 | 105.86 | 2,046,703 | -0.44(-0.41%) |
May 09, 2013 | 106.57 | 107.37 | 105.75 | 106.30 | 1,455,518 | -0.31(-0.29%) |
May 08, 2013 | 103.03 | 106.65 | 102.85 | 106.61 | 3,430,560 | +6.87(+6.89%) |
May 07, 2013 | 99.53 | 99.82 | 98.96 | 99.74 | 1,318,002 | +0.37(+0.37%) |
May 06, 2013 | 99.20 | 100.10 | 99.16 | 99.37 | 936,122 | +0.08(+0.08%) |
May 03, 2013 | 99.21 | 99.71 | 98.65 | 99.29 | 842,568 | +0.64(+0.65%) |
May 02, 2013 | 97.56 | 98.65 | 97.12 | 98.65 | 1,401,167 | +1.55(+1.60%) |
May 01, 2013 | 97.15 | 97.42 | 96.58 | 97.10 | 1,256,050 | -0.06(-0.07%) |
Apr 30, 2013 | 95.90 | 97.17 | 95.06 | 97.16 | 1,620,557 | +1.22(+1.27%) |
Apr 29, 2013 | 95.65 | 96.56 | 94.28 | 95.94 | 1,397,287 | +0.28(+0.30%) |
Apr 26, 2013 | 96.35 | 96.36 | 95.46 | 95.66 | 1,309,925 | -0.71(-0.73%) |
Apr 25, 2013 | 98.28 | 99.31 | 96.02 | 96.36 | 2,114,932 | -1.89(-1.93%) |
Apr 24, 2013 | 97.73 | 98.38 | 97.58 | 98.25 | 1,046,571 | +0.72(+0.73%) |
Apr 23, 2013 | 97.80 | 98.88 | 96.99 | 97.54 | 814,615 | +0.19(+0.20%) |
Apr 22, 2013 | 97.36 | 98.04 | 97.10 | 97.35 | 840,877 | -0.21(-0.22%) |
Apr 19, 2013 | 97.23 | 97.83 | 96.24 | 97.56 | 1,342,692 | +0.73(+0.75%) |
Apr 18, 2013 | 98.15 | 98.15 | 96.35 | 96.83 | 1,324,579 | -1.17(-1.19%) |
Apr 17, 2013 | 98.39 | 98.53 | 97.65 | 98.00 | 1,178,181 | -0.95(-0.97%) |
Apr 16, 2013 | 98.24 | 99.00 | 97.72 | 98.95 | 951,010 | +0.77(+0.79%) |
Apr 15, 2013 | 99.15 | 99.70 | 98.18 | 98.18 | 810,032 | -1.31(-1.32%) |
Apr 12, 2013 | 99.66 | 100.42 | 99.05 | 99.49 | 1,054,414 | -0.39(-0.39%) |
Apr 11, 2013 | 98.84 | 100.70 | 98.83 | 99.88 | 1,267,393 | +1.25(+1.27%) |
Apr 10, 2013 | 98.55 | 99.15 | 98.51 | 98.63 | 990,566 | +0.54(+0.55%) |
Apr 09, 2013 | 98.41 | 98.55 | 98.03 | 98.09 | 1,021,313 | -0.10(-0.10%) |
Apr 08, 2013 | 98.09 | 98.75 | 97.57 | 98.19 | 1,183,691 | +0.10(+0.10%) |
Apr 05, 2013 | 98.19 | 98.70 | 97.77 | 98.09 | 1,325,815 | -1.03(-1.04%) |
Apr 04, 2013 | 98.79 | 99.89 | 98.33 | 99.12 | 1,192,961 | +0.25(+0.25%) |
Apr 03, 2013 | 99.68 | 100.08 | 98.47 | 98.87 | 1,722,057 | -0.74(-0.75%) |
Apr 02, 2013 | 99.53 | 100.38 | 99.35 | 99.61 | 788,516 | +0.51(+0.52%) |
Apr 01, 2013 | 98.95 | 99.48 | 98.81 | 99.10 | 974,438 | -0.03(-0.03%) |
Mar 28, 2013 | 98.89 | 99.19 | 98.53 | 99.13 | 1,240,052 | +0.18(+0.19%) |
Mar 27, 2013 | 98.67 | 99.14 | 98.36 | 98.94 | 751,076 | -0.16(-0.16%) |
Mar 26, 2013 | 99.39 | 99.82 | 98.94 | 99.10 | 825,565 | +0.28(+0.29%) |
Mar 25, 2013 | 99.43 | 99.80 | 98.64 | 98.81 | 1,304,669 | -0.25(-0.25%) |
Mar 22, 2013 | 98.29 | 99.13 | 98.17 | 99.06 | 1,031,487 | +1.09(+1.12%) |
Mar 21, 2013 | 98.03 | 98.69 | 97.35 | 97.97 | 1,145,235 | -0.32(-0.33%) |
Mar 20, 2013 | 98.57 | 99.05 | 97.92 | 98.29 | 2,045,980 | +0.17(+0.17%) |
Mar 19, 2013 | 100.07 | 100.07 | 95.97 | 98.13 | 5,047,924 | -2.68(-2.66%) |
Mar 18, 2013 | 100.88 | 101.16 | 100.47 | 100.81 | 869,915 | -0.63(-0.62%) |
Mar 15, 2013 | 102.24 | 102.28 | 101.10 | 101.44 | 2,318,637 | -0.69(-0.67%) |
Mar 14, 2013 | 101.67 | 102.42 | 101.67 | 102.13 | 1,414,494 | +0.57(+0.56%) |
Mar 13, 2013 | 100.78 | 102.08 | 100.73 | 101.56 | 1,278,685 | +0.70(+0.69%) |
Mar 12, 2013 | 100.67 | 101.79 | 100.41 | 100.86 | 1,813,373 | +0.08(+0.08%) |
Mar 11, 2013 | 100.28 | 101.00 | 100.10 | 100.78 | 1,842,229 | +0.40(+0.40%) |
Mar 08, 2013 | 99.66 | 100.58 | 99.35 | 100.38 | 1,588,341 | +1.17(+1.18%) |
Mar 07, 2013 | 99.39 | 100.20 | 99.01 | 99.21 | 1,845,680 | -0.25(-0.25%) |
Mar 06, 2013 | 99.63 | 100.51 | 99.38 | 99.46 | 1,843,235 | -0.06(-0.06%) |
Mar 05, 2013 | 98.68 | 99.88 | 98.58 | 99.52 | 1,712,419 | +0.92(+0.93%) |
Mar 04, 2013 | 98.48 | 98.99 | 97.45 | 98.60 | 1,788,965 | -0.06(-0.07%) |
Mar 01, 2013 | 97.35 | 99.11 | 96.91 | 98.67 | 2,033,506 | +1.22(+1.25%) |
Feb 28, 2013 | 97.55 | 98.27 | 97.30 | 97.45 | 2,171,514 | +0.49(+0.50%) |
Feb 27, 2013 | 95.06 | 97.61 | 95.06 | 96.96 | 2,832,486 | +1.58(+1.66%) |
Feb 26, 2013 | 93.99 | 95.68 | 93.99 | 95.38 | 1,997,630 | +1.80(+1.92%) |
Feb 25, 2013 | 95.14 | 95.89 | 93.58 | 93.58 | 1,900,998 | -1.41(-1.49%) |
Feb 22, 2013 | 94.20 | 95.30 | 93.59 | 95.00 | 1,442,418 | +0.79(+0.84%) |
Feb 21, 2013 | 94.39 | 94.74 | 93.27 | 94.21 | 2,192,285 | -0.56(-0.59%) |
Feb 20, 2013 | 95.20 | 95.53 | 94.36 | 94.77 | 1,871,364 | -0.42(-0.44%) |
Feb 19, 2013 | 94.61 | 95.85 | 94.61 | 95.19 | 2,438,712 | +0.41(+0.44%) |
Feb 15, 2013 | 95.69 | 95.97 | 94.50 | 94.78 | 3,131,855 | -0.72(-0.76%) |
Feb 14, 2013 | 95.87 | 96.20 | 95.44 | 95.50 | 1,828,973 | -0.64(-0.67%) |
Feb 13, 2013 | 96.01 | 96.62 | 95.94 | 96.14 | 1,584,110 | +0.07(+0.08%) |
Feb 12, 2013 | 95.14 | 96.23 | 95.14 | 96.07 | 1,138,904 | +1.19(+1.26%) |
Feb 11, 2013 | 94.81 | 95.26 | 94.50 | 94.88 | 1,234,459 | -0.25(-0.26%) |
Feb 08, 2013 | 94.59 | 95.20 | 94.34 | 95.12 | 944,724 | +0.58(+0.61%) |
Feb 07, 2013 | 93.84 | 94.74 | 93.77 | 94.55 | 1,791,267 | +0.69(+0.73%) |
Feb 06, 2013 | 93.36 | 94.17 | 92.98 | 93.86 | 1,540,625 | +0.38(+0.40%) |
Feb 04, 2013 | 93.95 | 94.45 | 93.35 | 93.48 | 1,739,336 | -1.08(-1.14%) |
Feb 01, 2013 | 94.83 | 97.01 | 93.90 | 94.56 | 3,889,458 | -1.87(-1.94%) |
Jan 31, 2013 | 96.67 | 97.04 | 96.38 | 96.43 | 1,461,218 | -0.38(-0.40%) |
Jan 30, 2013 | 97.56 | 97.64 | 96.75 | 96.82 | 943,257 | -0.82(-0.84%) |
Jan 29, 2013 | 96.88 | 97.79 | 96.57 | 97.63 | 1,393,616 | +0.98(+1.01%) |
Jan 28, 2013 | 97.96 | 97.96 | 96.58 | 96.65 | 1,219,891 | -1.05(-1.08%) |
Jan 25, 2013 | 97.44 | 97.81 | 96.65 | 97.71 | 1,184,952 | +0.39(+0.40%) |
Jan 24, 2013 | 96.37 | 97.46 | 96.24 | 97.31 | 1,512,273 | +1.17(+1.22%) |
Jan 23, 2013 | 94.89 | 96.22 | 94.85 | 96.14 | 1,251,825 | +1.12(+1.18%) |
Jan 22, 2013 | 95.19 | 95.29 | 94.27 | 95.02 | 1,298,476 | -0.27(-0.28%) |
Jan 18, 2013 | 94.59 | 95.29 | 94.01 | 95.29 | 1,681,181 | +0.95(+1.01%) |
Jan 17, 2013 | 93.66 | 94.64 | 93.59 | 94.34 | 773,428 | +0.74(+0.79%) |
Jan 16, 2013 | 93.49 | 94.00 | 92.85 | 93.59 | 891,807 | -0.22(-0.23%) |
Jan 15, 2013 | 92.48 | 93.91 | 92.45 | 93.81 | 827,265 | +0.85(+0.92%) |
Jan 14, 2013 | 92.65 | 93.15 | 92.28 | 92.96 | 1,095,558 | +0.33(+0.36%) |
Jan 11, 2013 | 93.53 | 93.53 | 92.56 | 92.63 | 945,898 | -0.53(-0.57%) |
Jan 10, 2013 | 93.07 | 93.47 | 92.54 | 93.16 | 1,244,357 | +0.51(+0.55%) |
Jan 09, 2013 | 92.35 | 93.14 | 92.08 | 92.65 | 1,316,274 | +0.28(+0.31%) |
Jan 08, 2013 | 91.82 | 92.67 | 91.73 | 92.37 | 1,563,333 | +0.72(+0.79%) |
Jan 07, 2013 | 91.13 | 91.74 | 90.70 | 91.64 | 1,672,569 | +0.05(+0.06%) |
Jan 04, 2013 | 90.71 | 91.69 | 90.49 | 91.59 | 1,618,076 | +1.10(+1.22%) |
Jan 03, 2013 | 89.59 | 90.54 | 89.45 | 90.49 | 1,134,303 | +1.04(+1.17%) |
Jan 02, 2013 | 89.31 | 89.57 | 88.59 | 89.44 | 1,258,853 | +0.59(+0.66%) |
Dec 31, 2012 | 87.87 | 88.87 | 87.50 | 88.86 | 880,570 | +0.98(+1.12%) |
Dec 28, 2012 | 88.10 | 88.85 | 87.83 | 87.87 | 859,373 | -0.49(-0.55%) |
Dec 27, 2012 | 88.53 | 88.91 | 87.49 | 88.36 | 760,623 | -0.16(-0.19%) |
Dec 26, 2012 | 89.58 | 89.74 | 88.32 | 88.53 | 904,769 | -0.91(-1.01%) |
Dec 24, 2012 | 89.59 | 89.94 | 89.06 | 89.43 | 510,544 | -0.38(-0.42%) |
Dec 21, 2012 | 90.02 | 90.72 | 88.68 | 89.81 | 1,924,638 | -0.99(-1.09%) |
Dec 20, 2012 | 89.86 | 90.83 | 89.74 | 90.80 | 1,211,423 | +1.02(+1.13%) |
Dec 19, 2012 | 91.24 | 91.26 | 89.78 | 89.78 | 1,690,237 | -1.51(-1.66%) |
Dec 18, 2012 | 90.67 | 91.64 | 90.40 | 91.29 | 2,418,890 | +0.91(+1.00%) |
Dec 17, 2012 | 90.08 | 90.45 | 89.62 | 90.39 | 1,230,244 | +0.35(+0.39%) |
Dec 14, 2012 | 89.17 | 90.06 | 89.17 | 90.04 | 1,606,169 | +0.38(+0.43%) |
Dec 13, 2012 | 89.24 | 89.82 | 88.90 | 89.65 | 1,298,235 | +0.49(+0.54%) |
Dec 12, 2012 | 89.34 | 89.81 | 88.96 | 89.17 | 1,681,147 | -0.12(-0.13%) |
Dec 11, 2012 | 87.74 | 89.42 | 87.74 | 89.29 | 1,295,013 | +1.62(+1.85%) |
Dec 10, 2012 | 87.06 | 88.01 | 87.06 | 87.66 | 917,429 | +0.33(+0.38%) |
Dec 07, 2012 | 87.05 | 87.57 | 86.65 | 87.33 | 1,033,078 | +0.51(+0.59%) |
Dec 06, 2012 | 86.49 | 86.87 | 86.23 | 86.82 | 863,945 | +0.38(+0.45%) |
Dec 05, 2012 | 86.30 | 86.67 | 85.10 | 86.44 | 1,640,089 | -0.15(-0.17%) |
Dec 04, 2012 | 86.60 | 87.25 | 86.12 | 86.58 | 1,303,954 | +0.01(+0.01%) |
Nov 30, 2012 | 85.81 | 86.97 | 85.70 | 86.57 | 1,594,877 | +0.69(+0.80%) |
Nov 29, 2012 | 85.41 | 86.21 | 85.30 | 85.89 | 1,080,267 | +0.88(+1.03%) |
Nov 28, 2012 | 84.76 | 85.35 | 83.98 | 85.01 | 1,695,324 | +0.19(+0.23%) |
Nov 27, 2012 | 85.44 | 85.71 | 84.43 | 84.81 | 1,860,177 | -0.74(-0.87%) |
Nov 26, 2012 | 85.74 | 85.78 | 85.09 | 85.56 | 1,534,474 | -0.50(-0.58%) |
Nov 23, 2012 | 85.64 | 86.06 | 85.11 | 86.06 | 280,040 | +0.77(+0.90%) |
Nov 21, 2012 | 85.40 | 85.74 | 85.04 | 85.29 | 918,423 | -0.20(-0.24%) |
Nov 20, 2012 | 84.65 | 85.86 | 84.59 | 85.49 | 1,396,301 | +0.71(+0.84%) |
Nov 19, 2012 | 84.61 | 85.01 | 84.49 | 84.78 | 1,308,908 | +0.59(+0.71%) |
Nov 16, 2012 | 83.59 | 84.44 | 82.85 | 84.18 | 2,177,979 | +0.69(+0.82%) |
Nov 15, 2012 | 84.37 | 84.87 | 83.23 | 83.50 | 1,492,864 | -0.88(-1.04%) |
Nov 14, 2012 | 85.36 | 85.54 | 83.90 | 84.38 | 1,276,201 | -0.89(-1.04%) |
Nov 13, 2012 | 84.50 | 85.95 | 84.48 | 85.26 | 1,305,518 | +0.49(+0.58%) |
Nov 12, 2012 | 85.19 | 85.38 | 84.53 | 84.77 | 723,785 | -0.22(-0.26%) |
Nov 09, 2012 | 84.59 | 85.81 | 84.57 | 84.99 | 1,401,902 | +0.35(+0.41%) |
Nov 08, 2012 | 86.16 | 86.41 | 84.63 | 84.64 | 1,587,824 | -1.95(-2.25%) |
Nov 07, 2012 | 85.04 | 86.87 | 84.69 | 86.59 | 1,936,277 | +1.11(+1.29%) |
Nov 06, 2012 | 85.17 | 86.05 | 84.61 | 85.48 | 1,022,443 | +0.16(+0.18%) |
Nov 05, 2012 | 85.02 | 85.60 | 84.81 | 85.33 | 957,304 | +0.01(+0.01%) |
Nov 02, 2012 | 86.66 | 87.86 | 85.15 | 85.32 | 1,885,431 | -1.19(-1.37%) |
Nov 01, 2012 | 85.47 | 86.52 | 85.21 | 86.51 | 1,531,783 | +1.18(+1.38%) |
Oct 31, 2012 | 85.04 | 85.63 | 84.13 | 85.33 | 1,627,179 | +0.67(+0.79%) |
Oct 26, 2012 | 85.00 | 84.66 | 84.66 | 84.66 | 2,197,409 | -0.53(-0.62%) |
Oct 25, 2012 | 84.13 | 86.42 | 84.13 | 85.19 | 3,573,953 | +3.34(+4.08%) |
Oct 24, 2012 | 82.02 | 82.64 | 81.71 | 81.85 | 1,297,613 | -0.08(-0.10%) |
Oct 23, 2012 | 82.27 | 82.52 | 81.78 | 81.93 | 1,307,706 | -0.55(-0.67%) |
Oct 19, 2012 | 83.36 | 83.36 | 81.93 | 82.48 | 1,714,641 | -1.04(-1.25%) |
Oct 18, 2012 | 83.44 | 83.70 | 83.18 | 83.53 | 715,578 | +0.07(+0.09%) |
Oct 17, 2012 | 84.31 | 84.70 | 83.32 | 83.45 | 1,500,333 | -1.09(-1.29%) |
Oct 16, 2012 | 83.10 | 84.56 | 83.10 | 84.54 | 1,642,540 | +1.44(+1.73%) |
Oct 15, 2012 | 81.77 | 83.26 | 81.62 | 83.10 | 1,674,689 | +1.46(+1.79%) |
Oct 12, 2012 | 81.41 | 82.25 | 81.39 | 81.64 | 1,389,540 | +0.26(+0.31%) |
Oct 11, 2012 | 81.87 | 82.08 | 81.39 | 81.39 | 744,728 | -0.04(-0.04%) |
Oct 10, 2012 | 82.02 | 82.02 | 80.88 | 81.42 | 1,096,285 | -0.74(-0.90%) |
Oct 09, 2012 | 81.64 | 82.26 | 81.59 | 82.16 | 1,732,616 | +0.66(+0.81%) |
Oct 08, 2012 | 81.81 | 82.04 | 81.36 | 81.50 | 903,120 | -0.31(-0.38%) |
Oct 05, 2012 | 82.30 | 82.82 | 81.55 | 81.81 | 1,348,438 | -0.37(-0.45%) |
Oct 04, 2012 | 80.28 | 82.88 | 80.03 | 82.18 | 3,460,768 | +2.44(+3.06%) |
Oct 03, 2012 | 78.97 | 80.16 | 78.66 | 79.74 | 1,623,752 | +0.74(+0.94%) |
Oct 02, 2012 | 78.55 | 79.00 | 78.25 | 79.00 | 1,828,387 | +0.44(+0.56%) |
Oct 01, 2012 | 78.84 | 79.28 | 78.47 | 78.56 | 2,594,202 | -0.11(-0.14%) |
Sep 28, 2012 | 79.59 | 79.59 | 78.50 | 78.67 | 2,449,121 | -1.02(-1.29%) |
Sep 27, 2012 | 80.47 | 80.51 | 79.51 | 79.69 | 1,707,048 | -0.59(-0.73%) |
Sep 26, 2012 | 80.31 | 81.02 | 80.18 | 80.28 | 1,605,268 | +0.13(+0.16%) |
Sep 25, 2012 | 79.86 | 80.39 | 79.66 | 80.15 | 1,611,227 | +0.59(+0.75%) |
Sep 24, 2012 | 78.95 | 80.20 | 78.87 | 79.56 | 1,637,594 | +0.26(+0.32%) |
Sep 21, 2012 | 79.19 | 80.09 | 79.01 | 79.30 | 1,992,904 | +0.46(+0.58%) |
Sep 20, 2012 | 77.75 | 78.84 | 77.41 | 78.84 | 2,300,156 | +0.68(+0.87%) |
Sep 19, 2012 | 79.47 | 79.59 | 78.02 | 78.17 | 2,434,154 | -1.34(-1.69%) |
Sep 18, 2012 | 79.20 | 79.64 | 78.50 | 79.51 | 1,519,152 | +0.31(+0.39%) |
Sep 17, 2012 | 79.71 | 80.12 | 79.05 | 79.20 | 2,153,524 | -0.72(-0.90%) |
Sep 14, 2012 | 80.29 | 80.29 | 78.29 | 79.92 | 3,802,124 | -0.50(-0.63%) |
Sep 13, 2012 | 79.56 | 80.49 | 79.55 | 80.42 | 1,848,729 | +0.80(+1.00%) |
Sep 12, 2012 | 80.41 | 80.41 | 79.56 | 79.63 | 1,117,470 | -0.34(-0.42%) |
Sep 11, 2012 | 80.32 | 80.37 | 79.86 | 79.97 | 1,136,138 | -0.36(-0.44%) |
Sep 10, 2012 | 80.79 | 81.04 | 80.32 | 80.32 | 1,105,706 | -0.60(-0.75%) |
Sep 07, 2012 | 81.71 | 82.15 | 80.67 | 80.93 | 1,405,276 | -0.86(-1.05%) |
Sep 06, 2012 | 81.39 | 82.09 | 81.27 | 81.79 | 2,062,104 | +0.72(+0.89%) |
Sep 05, 2012 | 80.66 | 81.38 | 80.33 | 81.07 | 1,991,964 | +1.33(+1.66%) |
Sep 04, 2012 | 79.78 | 79.89 | 79.25 | 79.74 | 1,195,804 | +0.08(+0.10%) |
Aug 31, 2012 | 79.64 | 79.89 | 78.84 | 79.66 | 2,062,942 | +0.27(+0.35%) |
Aug 30, 2012 | 80.06 | 80.11 | 79.32 | 79.38 | 1,392,019 | -0.82(-1.03%) |
Aug 29, 2012 | 80.04 | 80.41 | 79.75 | 80.21 | 1,636,613 | +0.29(+0.37%) |
Aug 27, 2012 | 79.51 | 80.41 | 79.21 | 79.91 | 2,039,948 | +0.36(+0.46%) |
Aug 24, 2012 | 78.86 | 79.73 | 78.69 | 79.55 | 1,584,858 | +0.62(+0.79%) |
Aug 23, 2012 | 78.82 | 79.51 | 78.65 | 78.93 | 1,984,296 | +0.23(+0.29%) |
Aug 22, 2012 | 78.97 | 79.69 | 78.69 | 78.70 | 1,716,506 | -0.36(-0.45%) |
Aug 21, 2012 | 78.90 | 79.72 | 78.90 | 79.06 | 1,817,823 | +0.17(+0.22%) |
Aug 20, 2012 | 78.95 | 79.17 | 78.55 | 78.88 | 1,260,906 | +0.04(+0.05%) |
Aug 17, 2012 | 79.97 | 79.97 | 78.51 | 78.85 | 3,119,175 | -2.05(-2.54%) |
Aug 16, 2012 | 81.02 | 81.12 | 80.26 | 80.90 | 1,342,580 | -0.10(-0.12%) |
Aug 15, 2012 | 81.02 | 81.33 | 80.74 | 81.00 | 879,721 | -0.11(-0.14%) |
Aug 14, 2012 | 81.36 | 81.63 | 80.88 | 81.11 | 812,715 | -0.17(-0.21%) |
Aug 13, 2012 | 80.93 | 81.36 | 80.41 | 81.28 | 1,260,494 | +0.03(+0.03%) |
Aug 10, 2012 | 80.43 | 81.30 | 80.17 | 81.25 | 1,450,122 | +0.42(+0.52%) |
Aug 09, 2012 | 80.73 | 81.33 | 80.38 | 80.84 | 1,224,402 | +0.20(+0.25%) |
Aug 08, 2012 | 80.38 | 81.09 | 80.02 | 80.63 | 1,213,521 | -0.03(-0.03%) |
Aug 07, 2012 | 80.04 | 81.14 | 80.01 | 80.66 | 1,749,219 | +0.68(+0.84%) |
Aug 06, 2012 | 79.78 | 80.68 | 79.55 | 79.99 | 1,634,384 | +0.22(+0.27%) |
Aug 03, 2012 | 80.71 | 81.25 | 79.69 | 79.77 | 2,002,704 | -0.13(-0.16%) |
Aug 02, 2012 | 80.97 | 80.97 | 79.60 | 79.90 | 2,775,308 | -1.41(-1.74%) |
Aug 01, 2012 | 82.92 | 83.02 | 81.26 | 81.31 | 2,047,505 | -1.47(-1.77%) |
Jul 31, 2012 | 82.97 | 83.95 | 82.19 | 82.78 | 2,566,066 | +0.07(+0.09%) |
Jul 30, 2012 | 83.58 | 83.59 | 82.19 | 82.71 | 1,903,280 | -0.99(-1.19%) |
Jul 27, 2012 | 85.10 | 85.92 | 83.25 | 83.70 | 3,338,511 | -0.47(-0.56%) |
Jul 26, 2012 | 85.49 | 86.19 | 83.31 | 84.17 | 3,530,982 | -0.38(-0.45%) |
Jul 25, 2012 | 84.90 | 84.98 | 83.67 | 84.56 | 1,186,115 | -0.08(-0.10%) |
Jul 24, 2012 | 85.77 | 85.77 | 84.01 | 84.64 | 1,160,221 | -0.97(-1.13%) |
Jul 23, 2012 | 86.55 | 86.63 | 85.34 | 85.61 | 785,340 | -1.38(-1.58%) |
Jul 20, 2012 | 87.65 | 87.69 | 86.80 | 86.98 | 1,071,392 | -0.83(-0.95%) |
Jul 19, 2012 | 88.19 | 88.71 | 87.76 | 87.81 | 1,167,924 | -0.38(-0.43%) |
Jul 18, 2012 | 87.62 | 88.67 | 87.50 | 88.20 | 1,280,585 | +0.38(+0.44%) |
Jul 17, 2012 | 86.67 | 88.02 | 86.21 | 87.81 | 968,869 | +1.49(+1.72%) |
Jul 16, 2012 | 86.40 | 86.56 | 86.04 | 86.33 | 716,003 | -0.24(-0.27%) |
Jul 13, 2012 | 85.32 | 86.75 | 85.31 | 86.56 | 1,341,595 | +1.14(+1.33%) |
Jul 12, 2012 | 85.35 | 85.85 | 84.91 | 85.42 | 1,156,388 | +0.03(+0.03%) |
Jul 11, 2012 | 85.19 | 86.20 | 85.18 | 85.40 | 1,341,492 | +0.27(+0.32%) |
Jul 10, 2012 | 85.74 | 86.49 | 84.95 | 85.12 | 1,144,173 | -0.57(-0.66%) |
Jul 09, 2012 | 85.52 | 85.89 | 85.31 | 85.69 | 865,830 | +0.37(+0.43%) |
Jul 06, 2012 | 85.65 | 86.05 | 85.16 | 85.32 | 1,237,460 | -0.92(-1.07%) |
Jul 05, 2012 | 87.22 | 87.39 | 86.09 | 86.25 | 1,610,860 | -1.04(-1.19%) |
Jul 03, 2012 | 86.54 | 87.60 | 86.37 | 87.29 | 854,370 | +0.58(+0.67%) |