Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 113.43 | 114.05 | 112.02 | 112.82 | 1,457,962 | -0.71(-0.62%) |
Jul 30, 2013 | 114.00 | 114.45 | 113.24 | 113.53 | 1,041,856 | -0.60(-0.52%) |
Jul 29, 2013 | 114.38 | 114.50 | 112.98 | 114.12 | 1,498,226 | -0.71(-0.62%) |
Jul 26, 2013 | 111.29 | 116.22 | 111.29 | 114.83 | 2,146,364 | +5.77(+5.29%) |
Jul 25, 2013 | 108.76 | 109.17 | 107.86 | 109.06 | 1,093,264 | +0.11(+0.10%) |
Jul 24, 2013 | 109.07 | 109.21 | 108.29 | 108.95 | 973,618 | +0.31(+0.29%) |
Jul 23, 2013 | 109.25 | 109.25 | 108.17 | 108.64 | 817,738 | -0.41(-0.37%) |
Jul 22, 2013 | 109.15 | 109.82 | 108.83 | 109.05 | 1,386,651 | -0.08(-0.08%) |
Jul 19, 2013 | 108.65 | 109.40 | 108.10 | 109.13 | 746,682 | +0.16(+0.14%) |
Jul 18, 2013 | 108.89 | 109.51 | 108.54 | 108.97 | 776,336 | +0.28(+0.26%) |
Jul 17, 2013 | 108.92 | 109.10 | 108.19 | 108.69 | 629,923 | -0.12(-0.11%) |
Jul 16, 2013 | 109.82 | 109.97 | 108.50 | 108.81 | 879,934 | -1.11(-1.01%) |
Jul 15, 2013 | 109.42 | 109.94 | 108.84 | 109.92 | 660,701 | +0.80(+0.73%) |
Jul 12, 2013 | 108.95 | 109.21 | 108.12 | 109.12 | 791,091 | +0.38(+0.35%) |
Jul 11, 2013 | 108.53 | 108.99 | 108.31 | 108.74 | 798,090 | +1.23(+1.15%) |
Jul 10, 2013 | 106.76 | 108.22 | 105.52 | 107.51 | 1,040,197 | +0.81(+0.76%) |
Jul 09, 2013 | 107.15 | 107.84 | 106.62 | 106.70 | 1,037,399 | +0.06(+0.06%) |
Jul 08, 2013 | 106.69 | 107.66 | 106.50 | 106.64 | 943,072 | +0.19(+0.18%) |
Jul 05, 2013 | 106.42 | 106.49 | 105.44 | 106.44 | 552,022 | +1.02(+0.97%) |
Jul 03, 2013 | 104.69 | 105.65 | 104.17 | 105.42 | 827,559 | +0.31(+0.30%) |
Jul 02, 2013 | 106.67 | 106.77 | 104.69 | 105.11 | 1,263,134 | -1.75(-1.64%) |
Jul 01, 2013 | 106.48 | 107.41 | 106.05 | 106.86 | 1,509,329 | +1.55(+1.47%) |
Jun 28, 2013 | 106.30 | 106.68 | 105.31 | 105.31 | 1,646,469 | -0.98(-0.93%) |
Jun 27, 2013 | 106.54 | 107.81 | 106.11 | 106.30 | 1,320,945 | +0.03(+0.03%) |
Jun 26, 2013 | 102.56 | 106.38 | 101.91 | 106.27 | 2,593,086 | +4.45(+4.37%) |
Jun 25, 2013 | 103.05 | 103.05 | 101.69 | 101.82 | 1,489,005 | -0.78(-0.76%) |
Jun 24, 2013 | 101.70 | 102.98 | 101.01 | 102.60 | 1,240,416 | +0.53(+0.52%) |
Jun 21, 2013 | 102.87 | 103.82 | 101.66 | 102.07 | 2,680,299 | +0.17(+0.16%) |
Jun 20, 2013 | 104.19 | 104.33 | 101.56 | 101.90 | 1,835,427 | -2.89(-2.76%) |
Jun 19, 2013 | 105.58 | 106.65 | 104.78 | 104.79 | 1,260,405 | -0.64(-0.60%) |
Jun 18, 2013 | 105.62 | 106.48 | 105.21 | 105.42 | 1,209,960 | +0.22(+0.21%) |
Jun 17, 2013 | 105.78 | 105.95 | 104.59 | 105.20 | 1,208,632 | +0.08(+0.08%) |
Jun 14, 2013 | 104.51 | 105.98 | 104.37 | 105.12 | 1,264,482 | +0.40(+0.39%) |
Jun 13, 2013 | 103.18 | 104.81 | 102.38 | 104.72 | 837,037 | +1.68(+1.63%) |
Jun 12, 2013 | 104.67 | 104.85 | 103.00 | 103.03 | 801,453 | -0.78(-0.75%) |
Jun 11, 2013 | 104.51 | 105.14 | 103.67 | 103.81 | 1,114,538 | -1.65(-1.56%) |
Jun 10, 2013 | 104.94 | 106.07 | 104.92 | 105.46 | 1,079,884 | +0.64(+0.61%) |
Jun 07, 2013 | 103.64 | 105.63 | 103.61 | 104.82 | 1,128,024 | +1.98(+1.92%) |
Jun 06, 2013 | 102.82 | 103.30 | 102.21 | 102.84 | 1,138,522 | +0.13(+0.12%) |
Jun 05, 2013 | 102.66 | 103.80 | 102.45 | 102.71 | 1,031,956 | -0.40(-0.39%) |
Jun 04, 2013 | 103.33 | 104.05 | 102.25 | 103.11 | 1,584,186 | -0.39(-0.38%) |
Jun 03, 2013 | 104.92 | 104.92 | 102.67 | 103.51 | 1,829,573 | -1.03(-0.98%) |
May 31, 2013 | 105.21 | 106.20 | 104.49 | 104.54 | 1,347,433 | -0.99(-0.94%) |
May 30, 2013 | 104.86 | 105.97 | 104.28 | 105.53 | 1,141,073 | +0.52(+0.50%) |
May 29, 2013 | 104.11 | 105.39 | 103.76 | 105.01 | 1,813,677 | -1.78(-1.67%) |
May 28, 2013 | 108.16 | 108.61 | 105.79 | 106.79 | 1,640,086 | -0.92(-0.85%) |
May 24, 2013 | 107.23 | 108.01 | 106.58 | 107.70 | 724,880 | +0.03(+0.03%) |
May 23, 2013 | 107.16 | 108.11 | 106.67 | 107.68 | 913,141 | -0.25(-0.23%) |
May 22, 2013 | 108.52 | 109.55 | 107.60 | 107.92 | 1,299,566 | -0.79(-0.73%) |
May 21, 2013 | 108.34 | 108.86 | 107.52 | 108.72 | 1,527,019 | +0.36(+0.33%) |
May 20, 2013 | 107.08 | 109.09 | 107.08 | 108.36 | 1,376,427 | +1.04(+0.97%) |
May 17, 2013 | 106.19 | 107.42 | 106.03 | 107.32 | 996,749 | +1.36(+1.28%) |
May 16, 2013 | 106.26 | 106.80 | 105.86 | 105.96 | 790,502 | -0.76(-0.71%) |
May 15, 2013 | 105.88 | 107.60 | 105.88 | 106.72 | 1,199,436 | +1.50(+1.42%) |
May 13, 2013 | 105.56 | 105.63 | 104.84 | 105.23 | 1,219,062 | -0.62(-0.59%) |
May 10, 2013 | 106.13 | 106.30 | 105.45 | 105.85 | 2,046,826 | -0.44(-0.41%) |
May 09, 2013 | 106.57 | 107.36 | 105.74 | 106.29 | 1,455,605 | -0.31(-0.29%) |
May 08, 2013 | 103.02 | 106.64 | 102.85 | 106.60 | 3,430,766 | +6.87(+6.89%) |
May 07, 2013 | 99.52 | 99.82 | 98.96 | 99.74 | 1,318,081 | +0.37(+0.37%) |
May 06, 2013 | 99.19 | 100.09 | 99.16 | 99.37 | 936,178 | +0.08(+0.08%) |
May 03, 2013 | 99.20 | 99.71 | 98.64 | 99.29 | 842,619 | +0.64(+0.65%) |
May 02, 2013 | 97.55 | 98.64 | 97.11 | 98.64 | 1,401,251 | +1.55(+1.60%) |
May 01, 2013 | 97.15 | 97.41 | 96.58 | 97.09 | 1,256,125 | -0.06(-0.07%) |
Apr 30, 2013 | 95.90 | 97.16 | 95.05 | 97.16 | 1,620,654 | +1.22(+1.27%) |
Apr 29, 2013 | 95.64 | 96.56 | 94.27 | 95.93 | 1,397,371 | +0.28(+0.30%) |
Apr 26, 2013 | 96.35 | 96.36 | 95.46 | 95.65 | 1,310,004 | -0.71(-0.73%) |
Apr 25, 2013 | 98.28 | 99.30 | 96.02 | 96.36 | 2,115,058 | -1.89(-1.93%) |
Apr 24, 2013 | 97.72 | 98.38 | 97.58 | 98.25 | 1,046,633 | +0.72(+0.73%) |
Apr 23, 2013 | 97.79 | 98.88 | 96.98 | 97.53 | 814,664 | +0.19(+0.20%) |
Apr 22, 2013 | 97.36 | 98.04 | 97.09 | 97.34 | 840,927 | -0.21(-0.22%) |
Apr 19, 2013 | 97.23 | 97.83 | 96.24 | 97.55 | 1,342,773 | +0.73(+0.75%) |
Apr 18, 2013 | 98.15 | 98.15 | 96.35 | 96.83 | 1,324,659 | -1.17(-1.19%) |
Apr 17, 2013 | 98.39 | 98.52 | 97.64 | 97.99 | 1,178,252 | -0.95(-0.97%) |
Apr 16, 2013 | 98.24 | 98.99 | 97.72 | 98.95 | 951,068 | +0.77(+0.79%) |
Apr 15, 2013 | 99.15 | 99.69 | 98.17 | 98.17 | 810,081 | -1.31(-1.32%) |
Apr 12, 2013 | 99.65 | 100.42 | 99.05 | 99.49 | 1,054,478 | -0.39(-0.39%) |
Apr 11, 2013 | 98.84 | 100.69 | 98.83 | 99.87 | 1,267,469 | +1.25(+1.27%) |
Apr 10, 2013 | 98.54 | 99.15 | 98.51 | 98.62 | 990,625 | +0.54(+0.55%) |
Apr 09, 2013 | 98.40 | 98.54 | 98.03 | 98.08 | 1,021,374 | -0.10(-0.10%) |
Apr 08, 2013 | 98.08 | 98.74 | 97.57 | 98.18 | 1,183,762 | +0.10(+0.10%) |
Apr 05, 2013 | 98.18 | 98.70 | 97.76 | 98.08 | 1,325,895 | -1.03(-1.04%) |
Apr 04, 2013 | 98.78 | 99.88 | 98.32 | 99.11 | 1,193,032 | +0.25(+0.25%) |
Apr 03, 2013 | 99.67 | 100.08 | 98.47 | 98.86 | 1,722,160 | -0.74(-0.75%) |
Apr 02, 2013 | 99.52 | 100.37 | 99.34 | 99.61 | 788,563 | +0.51(+0.52%) |
Apr 01, 2013 | 98.95 | 99.48 | 98.81 | 99.09 | 974,497 | -0.03(-0.03%) |
Mar 28, 2013 | 98.88 | 99.18 | 98.52 | 99.12 | 1,240,126 | +0.18(+0.19%) |
Mar 27, 2013 | 98.66 | 99.14 | 98.35 | 98.94 | 751,121 | -0.16(-0.16%) |
Mar 26, 2013 | 99.39 | 99.82 | 98.94 | 99.09 | 825,615 | +0.28(+0.29%) |
Mar 25, 2013 | 99.42 | 99.79 | 98.63 | 98.81 | 1,304,747 | -0.25(-0.25%) |
Mar 22, 2013 | 98.28 | 99.12 | 98.17 | 99.06 | 1,031,549 | +1.09(+1.12%) |
Mar 21, 2013 | 98.03 | 98.69 | 97.34 | 97.96 | 1,145,303 | -0.32(-0.33%) |
Mar 20, 2013 | 98.56 | 99.05 | 97.92 | 98.28 | 2,046,102 | +0.17(+0.17%) |
Mar 19, 2013 | 100.07 | 100.07 | 95.96 | 98.12 | 5,048,227 | -2.68(-2.66%) |
Mar 18, 2013 | 100.87 | 101.15 | 100.46 | 100.80 | 869,967 | -0.63(-0.62%) |
Mar 15, 2013 | 102.23 | 102.27 | 101.09 | 101.43 | 2,318,777 | -0.69(-0.67%) |
Mar 14, 2013 | 101.66 | 102.42 | 101.66 | 102.12 | 1,414,579 | +0.57(+0.56%) |
Mar 13, 2013 | 100.77 | 102.08 | 100.72 | 101.55 | 1,278,762 | +0.70(+0.69%) |
Mar 12, 2013 | 100.66 | 101.78 | 100.41 | 100.86 | 1,813,482 | +0.08(+0.08%) |
Mar 11, 2013 | 100.28 | 100.99 | 100.09 | 100.77 | 1,842,340 | +0.40(+0.40%) |
Mar 08, 2013 | 99.65 | 100.58 | 99.34 | 100.37 | 1,588,436 | +1.17(+1.18%) |
Mar 07, 2013 | 99.39 | 100.19 | 99.00 | 99.20 | 1,845,791 | -0.25(-0.25%) |
Mar 06, 2013 | 99.63 | 100.51 | 99.38 | 99.45 | 1,843,346 | -0.06(-0.06%) |
Mar 05, 2013 | 98.67 | 99.87 | 98.58 | 99.52 | 1,712,521 | +0.92(+0.93%) |
Mar 04, 2013 | 98.48 | 98.98 | 97.44 | 98.60 | 1,789,072 | -0.06(-0.07%) |
Mar 01, 2013 | 97.34 | 99.10 | 96.91 | 98.66 | 2,033,628 | +1.22(+1.25%) |
Feb 28, 2013 | 97.54 | 98.27 | 97.29 | 97.44 | 2,171,645 | +0.49(+0.50%) |
Feb 27, 2013 | 95.05 | 97.61 | 95.05 | 96.95 | 2,832,656 | +1.58(+1.66%) |
Feb 26, 2013 | 93.98 | 95.68 | 93.98 | 95.37 | 1,997,750 | +1.80(+1.92%) |
Feb 25, 2013 | 95.14 | 95.89 | 93.58 | 93.58 | 1,901,112 | -1.41(-1.49%) |
Feb 22, 2013 | 94.19 | 95.30 | 93.59 | 94.99 | 1,442,505 | +0.79(+0.84%) |
Feb 21, 2013 | 94.38 | 94.74 | 93.27 | 94.20 | 2,192,416 | -0.56(-0.59%) |
Feb 20, 2013 | 95.19 | 95.52 | 94.36 | 94.76 | 1,871,476 | -0.42(-0.44%) |
Feb 19, 2013 | 94.60 | 95.84 | 94.60 | 95.18 | 2,438,858 | +0.41(+0.44%) |
Feb 15, 2013 | 95.69 | 95.96 | 94.49 | 94.77 | 3,132,043 | -0.72(-0.76%) |
Feb 14, 2013 | 95.86 | 96.19 | 95.43 | 95.49 | 1,829,083 | -0.64(-0.67%) |
Feb 13, 2013 | 96.01 | 96.61 | 95.93 | 96.14 | 1,584,205 | +0.07(+0.08%) |
Feb 12, 2013 | 95.14 | 96.22 | 95.14 | 96.06 | 1,138,972 | +1.19(+1.26%) |
Feb 11, 2013 | 94.81 | 95.26 | 94.50 | 94.87 | 1,234,533 | -0.25(-0.26%) |
Feb 08, 2013 | 94.59 | 95.19 | 94.34 | 95.12 | 944,781 | +0.58(+0.61%) |
Feb 07, 2013 | 93.83 | 94.73 | 93.76 | 94.54 | 1,791,374 | +0.69(+0.73%) |
Feb 06, 2013 | 93.36 | 94.16 | 92.97 | 93.85 | 1,540,717 | +0.38(+0.40%) |
Feb 04, 2013 | 93.94 | 94.44 | 93.34 | 93.48 | 1,739,440 | -1.08(-1.14%) |
Feb 01, 2013 | 94.82 | 97.01 | 93.90 | 94.56 | 3,889,691 | -1.87(-1.94%) |
Jan 31, 2013 | 96.67 | 97.03 | 96.37 | 96.43 | 1,461,305 | -0.38(-0.40%) |
Jan 30, 2013 | 97.56 | 97.64 | 96.74 | 96.81 | 943,314 | -0.82(-0.84%) |
Jan 29, 2013 | 96.88 | 97.78 | 96.57 | 97.63 | 1,393,699 | +0.98(+1.01%) |
Jan 28, 2013 | 97.96 | 97.96 | 96.57 | 96.65 | 1,219,964 | -1.05(-1.08%) |
Jan 25, 2013 | 97.44 | 97.80 | 96.65 | 97.70 | 1,185,023 | +0.39(+0.40%) |
Jan 24, 2013 | 96.36 | 97.45 | 96.24 | 97.31 | 1,512,364 | +1.17(+1.22%) |
Jan 23, 2013 | 94.88 | 96.22 | 94.84 | 96.14 | 1,251,900 | +1.12(+1.18%) |
Jan 22, 2013 | 95.18 | 95.28 | 94.26 | 95.02 | 1,298,554 | -0.27(-0.28%) |
Jan 18, 2013 | 94.59 | 95.28 | 94.01 | 95.28 | 1,681,282 | +0.95(+1.01%) |
Jan 17, 2013 | 93.65 | 94.63 | 93.59 | 94.33 | 773,474 | +0.74(+0.79%) |
Jan 16, 2013 | 93.49 | 93.99 | 92.85 | 93.59 | 891,860 | -0.22(-0.23%) |
Jan 15, 2013 | 92.48 | 93.91 | 92.44 | 93.81 | 827,314 | +0.85(+0.92%) |
Jan 14, 2013 | 92.64 | 93.15 | 92.28 | 92.96 | 1,095,624 | +0.33(+0.36%) |
Jan 11, 2013 | 93.52 | 93.52 | 92.55 | 92.63 | 945,955 | -0.53(-0.57%) |
Jan 10, 2013 | 93.07 | 93.47 | 92.53 | 93.16 | 1,244,431 | +0.51(+0.55%) |
Jan 09, 2013 | 92.34 | 93.13 | 92.08 | 92.64 | 1,316,353 | +0.28(+0.31%) |
Jan 08, 2013 | 91.81 | 92.66 | 91.73 | 92.36 | 1,563,427 | +0.72(+0.79%) |
Jan 07, 2013 | 91.12 | 91.74 | 90.69 | 91.64 | 1,672,669 | +0.06(+0.06%) |
Jan 04, 2013 | 90.70 | 91.68 | 90.48 | 91.58 | 1,618,173 | +1.10(+1.22%) |
Jan 03, 2013 | 89.58 | 90.54 | 89.45 | 90.48 | 1,134,372 | +1.04(+1.17%) |
Jan 02, 2013 | 89.31 | 89.56 | 88.58 | 89.44 | 1,258,929 | +0.59(+0.66%) |
Dec 31, 2012 | 87.86 | 88.87 | 87.49 | 88.85 | 880,623 | +0.98(+1.12%) |
Dec 28, 2012 | 88.10 | 88.84 | 87.82 | 87.87 | 859,424 | -0.49(-0.55%) |
Dec 27, 2012 | 88.52 | 88.91 | 87.49 | 88.36 | 760,669 | -0.16(-0.19%) |
Dec 26, 2012 | 89.57 | 89.74 | 88.32 | 88.52 | 904,823 | -0.91(-1.01%) |
Dec 24, 2012 | 89.58 | 89.94 | 89.05 | 89.43 | 510,574 | -0.38(-0.42%) |
Dec 21, 2012 | 90.01 | 90.72 | 88.68 | 89.80 | 1,924,753 | -0.99(-1.09%) |
Dec 20, 2012 | 89.86 | 90.82 | 89.74 | 90.79 | 1,211,495 | +1.02(+1.13%) |
Dec 19, 2012 | 91.23 | 91.25 | 89.78 | 89.78 | 1,690,338 | -1.51(-1.66%) |
Dec 18, 2012 | 90.66 | 91.64 | 90.40 | 91.29 | 2,419,035 | +0.91(+1.00%) |
Dec 17, 2012 | 90.08 | 90.44 | 89.61 | 90.38 | 1,230,318 | +0.35(+0.39%) |
Dec 14, 2012 | 89.16 | 90.06 | 89.16 | 90.03 | 1,606,265 | +0.38(+0.43%) |
Dec 13, 2012 | 89.23 | 89.81 | 88.90 | 89.65 | 1,298,313 | +0.49(+0.54%) |
Dec 12, 2012 | 89.34 | 89.80 | 88.95 | 89.16 | 1,681,248 | -0.12(-0.13%) |
Dec 11, 2012 | 87.73 | 89.42 | 87.73 | 89.28 | 1,295,090 | +1.62(+1.85%) |
Dec 10, 2012 | 87.05 | 88.01 | 87.05 | 87.66 | 917,484 | +0.33(+0.38%) |
Dec 07, 2012 | 87.04 | 87.57 | 86.64 | 87.33 | 1,033,140 | +0.51(+0.59%) |
Dec 06, 2012 | 86.49 | 86.86 | 86.23 | 86.82 | 863,997 | +0.38(+0.45%) |
Dec 05, 2012 | 86.29 | 86.67 | 85.09 | 86.43 | 1,640,187 | -0.15(-0.17%) |
Dec 04, 2012 | 86.60 | 87.25 | 86.11 | 86.58 | 1,304,032 | +0.01(+0.01%) |
Nov 30, 2012 | 85.81 | 86.96 | 85.70 | 86.57 | 1,594,972 | +0.69(+0.80%) |
Nov 29, 2012 | 85.40 | 86.20 | 85.29 | 85.88 | 1,080,331 | +0.88(+1.03%) |
Nov 28, 2012 | 84.75 | 85.35 | 83.98 | 85.00 | 1,695,426 | +0.19(+0.23%) |
Nov 27, 2012 | 85.43 | 85.71 | 84.43 | 84.81 | 1,860,289 | -0.74(-0.87%) |
Nov 26, 2012 | 85.73 | 85.78 | 85.08 | 85.55 | 1,534,566 | -0.50(-0.58%) |
Nov 23, 2012 | 85.63 | 86.05 | 85.10 | 86.05 | 280,056 | +0.77(+0.90%) |
Nov 21, 2012 | 85.39 | 85.73 | 85.04 | 85.28 | 918,478 | -0.20(-0.24%) |
Nov 20, 2012 | 84.64 | 85.85 | 84.59 | 85.49 | 1,396,385 | +0.71(+0.84%) |
Nov 19, 2012 | 84.61 | 85.00 | 84.49 | 84.77 | 1,308,987 | +0.59(+0.71%) |
Nov 16, 2012 | 83.58 | 84.43 | 82.84 | 84.18 | 2,178,110 | +0.69(+0.82%) |
Nov 15, 2012 | 84.36 | 84.86 | 83.23 | 83.49 | 1,492,954 | -0.88(-1.04%) |
Nov 14, 2012 | 85.36 | 85.53 | 83.89 | 84.37 | 1,276,277 | -0.89(-1.04%) |
Nov 13, 2012 | 84.50 | 85.94 | 84.47 | 85.26 | 1,305,596 | +0.49(+0.58%) |
Nov 12, 2012 | 85.18 | 85.38 | 84.53 | 84.76 | 723,829 | -0.22(-0.26%) |
Nov 09, 2012 | 84.59 | 85.81 | 84.56 | 84.98 | 1,401,987 | +0.35(+0.41%) |
Nov 08, 2012 | 86.15 | 86.41 | 84.63 | 84.64 | 1,587,919 | -1.95(-2.25%) |
Nov 07, 2012 | 85.04 | 86.87 | 84.68 | 86.58 | 1,936,394 | +1.11(+1.29%) |
Nov 06, 2012 | 85.17 | 86.04 | 84.61 | 85.48 | 1,022,505 | +0.16(+0.18%) |
Nov 05, 2012 | 85.02 | 85.60 | 84.81 | 85.32 | 957,361 | +0.01(+0.01%) |
Nov 02, 2012 | 86.66 | 87.85 | 85.15 | 85.31 | 1,885,544 | -1.19(-1.37%) |
Nov 01, 2012 | 85.47 | 86.52 | 85.20 | 86.50 | 1,531,875 | +1.18(+1.38%) |
Oct 31, 2012 | 85.04 | 85.62 | 84.12 | 85.32 | 1,627,277 | +0.67(+0.79%) |
Oct 26, 2012 | 84.99 | 84.65 | 84.65 | 84.65 | 2,197,540 | -0.53(-0.62%) |
Oct 25, 2012 | 84.12 | 86.42 | 84.12 | 85.18 | 3,574,167 | +3.34(+4.08%) |
Oct 24, 2012 | 82.01 | 82.63 | 81.71 | 81.85 | 1,297,690 | -0.08(-0.10%) |
Oct 23, 2012 | 82.27 | 82.51 | 81.77 | 81.93 | 1,307,785 | -0.55(-0.67%) |
Oct 19, 2012 | 83.36 | 83.36 | 81.93 | 82.48 | 1,714,744 | -1.04(-1.25%) |
Oct 18, 2012 | 83.44 | 83.69 | 83.17 | 83.52 | 715,621 | +0.07(+0.09%) |
Oct 17, 2012 | 84.31 | 84.69 | 83.32 | 83.45 | 1,500,423 | -1.09(-1.29%) |
Oct 16, 2012 | 83.10 | 84.55 | 83.10 | 84.53 | 1,642,639 | +1.44(+1.73%) |
Oct 15, 2012 | 81.76 | 83.25 | 81.62 | 83.10 | 1,674,789 | +1.46(+1.79%) |
Oct 12, 2012 | 81.41 | 82.25 | 81.38 | 81.64 | 1,389,623 | +0.26(+0.31%) |
Oct 11, 2012 | 81.86 | 82.08 | 81.38 | 81.38 | 744,773 | -0.04(-0.04%) |
Oct 10, 2012 | 82.01 | 82.01 | 80.88 | 81.42 | 1,096,351 | -0.74(-0.90%) |
Oct 09, 2012 | 81.64 | 82.26 | 81.58 | 82.16 | 1,732,720 | +0.66(+0.81%) |
Oct 08, 2012 | 81.81 | 82.04 | 81.35 | 81.50 | 903,174 | -0.31(-0.38%) |
Oct 05, 2012 | 82.29 | 82.82 | 81.55 | 81.81 | 1,348,519 | -0.37(-0.45%) |
Oct 04, 2012 | 80.27 | 82.87 | 80.03 | 82.18 | 3,460,976 | +2.44(+3.06%) |
Oct 03, 2012 | 78.97 | 80.16 | 78.66 | 79.73 | 1,623,849 | +0.74(+0.94%) |
Oct 02, 2012 | 78.55 | 78.99 | 78.24 | 78.99 | 1,828,497 | +0.44(+0.56%) |
Oct 01, 2012 | 78.84 | 79.28 | 78.46 | 78.55 | 2,594,358 | -0.11(-0.14%) |
Sep 28, 2012 | 79.59 | 79.59 | 78.49 | 78.66 | 2,449,268 | -1.02(-1.29%) |
Sep 27, 2012 | 80.47 | 80.50 | 79.51 | 79.69 | 1,707,150 | -0.59(-0.73%) |
Sep 26, 2012 | 80.30 | 81.01 | 80.17 | 80.27 | 1,605,365 | +0.13(+0.16%) |
Sep 25, 2012 | 79.85 | 80.38 | 79.65 | 80.15 | 1,611,324 | +0.59(+0.75%) |
Sep 24, 2012 | 78.95 | 80.19 | 78.87 | 79.55 | 1,637,692 | +0.26(+0.32%) |
Sep 21, 2012 | 79.19 | 80.08 | 79.00 | 79.30 | 1,993,024 | +0.46(+0.58%) |
Sep 20, 2012 | 77.75 | 78.84 | 77.41 | 78.84 | 2,300,294 | +0.68(+0.87%) |
Sep 19, 2012 | 79.47 | 79.59 | 78.02 | 78.16 | 2,434,301 | -1.34(-1.69%) |
Sep 18, 2012 | 79.19 | 79.63 | 78.50 | 79.51 | 1,519,244 | +0.31(+0.39%) |
Sep 17, 2012 | 79.71 | 80.12 | 79.05 | 79.19 | 2,153,653 | -0.72(-0.90%) |
Sep 14, 2012 | 80.28 | 80.28 | 78.29 | 79.92 | 3,802,352 | -0.50(-0.63%) |
Sep 13, 2012 | 79.55 | 80.48 | 79.54 | 80.42 | 1,848,840 | +0.80(+1.00%) |
Sep 12, 2012 | 80.40 | 80.40 | 79.55 | 79.62 | 1,117,537 | -0.34(-0.42%) |
Sep 11, 2012 | 80.32 | 80.37 | 79.85 | 79.96 | 1,136,206 | -0.36(-0.44%) |
Sep 10, 2012 | 80.79 | 81.03 | 80.32 | 80.32 | 1,105,772 | -0.60(-0.75%) |
Sep 07, 2012 | 81.71 | 82.15 | 80.67 | 80.92 | 1,405,361 | -0.86(-1.05%) |
Sep 06, 2012 | 81.39 | 82.08 | 81.26 | 81.78 | 2,062,228 | +0.72(+0.89%) |
Sep 05, 2012 | 80.66 | 81.37 | 80.33 | 81.06 | 1,992,083 | +1.33(+1.66%) |
Sep 04, 2012 | 79.77 | 79.89 | 79.24 | 79.73 | 1,195,876 | +0.08(+0.10%) |
Aug 31, 2012 | 79.63 | 79.89 | 78.84 | 79.65 | 2,063,065 | +0.27(+0.35%) |
Aug 30, 2012 | 80.05 | 80.11 | 79.31 | 79.38 | 1,392,102 | -0.82(-1.03%) |
Aug 29, 2012 | 80.04 | 80.40 | 79.74 | 80.20 | 1,636,711 | +0.29(+0.37%) |
Aug 27, 2012 | 79.51 | 80.40 | 79.20 | 79.91 | 2,040,071 | +0.36(+0.46%) |
Aug 24, 2012 | 78.85 | 79.73 | 78.69 | 79.54 | 1,584,953 | +0.62(+0.79%) |
Aug 23, 2012 | 78.81 | 79.51 | 78.65 | 78.92 | 1,984,415 | +0.23(+0.29%) |
Aug 22, 2012 | 78.97 | 79.68 | 78.69 | 78.70 | 1,716,609 | -0.36(-0.45%) |
Aug 21, 2012 | 78.90 | 79.72 | 78.90 | 79.05 | 1,817,932 | +0.17(+0.22%) |
Aug 20, 2012 | 78.94 | 79.16 | 78.55 | 78.88 | 1,260,982 | +0.04(+0.05%) |
Aug 17, 2012 | 79.96 | 79.96 | 78.50 | 78.84 | 3,119,362 | -2.05(-2.54%) |
Aug 16, 2012 | 81.01 | 81.11 | 80.26 | 80.89 | 1,342,661 | -0.10(-0.12%) |
Aug 15, 2012 | 81.01 | 81.32 | 80.74 | 80.99 | 879,774 | -0.11(-0.14%) |
Aug 14, 2012 | 81.36 | 81.62 | 80.88 | 81.10 | 812,764 | -0.17(-0.21%) |
Aug 13, 2012 | 80.92 | 81.36 | 80.40 | 81.28 | 1,260,570 | +0.03(+0.03%) |
Aug 10, 2012 | 80.43 | 81.30 | 80.16 | 81.25 | 1,450,209 | +0.42(+0.52%) |
Aug 09, 2012 | 80.72 | 81.32 | 80.37 | 80.83 | 1,224,475 | +0.20(+0.25%) |
Aug 08, 2012 | 80.37 | 81.09 | 80.01 | 80.63 | 1,213,594 | -0.03(-0.03%) |
Aug 07, 2012 | 80.04 | 81.13 | 80.01 | 80.66 | 1,749,324 | +0.68(+0.84%) |
Aug 06, 2012 | 79.77 | 80.68 | 79.54 | 79.98 | 1,634,482 | +0.22(+0.27%) |
Aug 03, 2012 | 80.70 | 81.24 | 79.68 | 79.76 | 2,002,824 | -0.13(-0.16%) |
Aug 02, 2012 | 80.97 | 80.97 | 79.60 | 79.89 | 2,775,475 | -1.41(-1.74%) |