Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 96.50 | 97.11 | 96.30 | 96.93 | 4,426,925 | +0.05(+0.05%) |
Jan 30, 2013 | 97.32 | 97.33 | 96.44 | 96.88 | 3,949,726 | -0.36(-0.37%) |
Jan 29, 2013 | 97.31 | 97.33 | 96.98 | 97.24 | 4,329,808 | +0.12(+0.12%) |
Jan 28, 2013 | 97.42 | 97.54 | 96.75 | 97.12 | 3,603,276 | -0.27(-0.28%) |
Jan 25, 2013 | 97.71 | 97.75 | 96.78 | 97.39 | 3,809,030 | +0.08(+0.08%) |
Jan 24, 2013 | 96.59 | 97.73 | 96.53 | 97.31 | 4,830,449 | +0.83(+0.86%) |
Jan 23, 2013 | 96.00 | 96.56 | 95.49 | 96.48 | 3,679,414 | +0.57(+0.59%) |
Jan 22, 2013 | 95.16 | 95.92 | 94.88 | 95.91 | 4,293,077 | +0.75(+0.79%) |
Jan 18, 2013 | 95.50 | 95.59 | 94.58 | 95.16 | 6,391,493 | -0.14(-0.15%) |
Jan 17, 2013 | 95.44 | 95.50 | 94.84 | 95.30 | 3,901,649 | +0.27(+0.28%) |
Jan 16, 2013 | 95.20 | 95.28 | 94.81 | 95.03 | 3,810,350 | -0.33(-0.35%) |
Jan 15, 2013 | 95.11 | 95.48 | 94.76 | 95.36 | 3,625,552 | +0.00(+0.00%) |
Jan 14, 2013 | 94.55 | 95.36 | 94.18 | 95.36 | 5,144,212 | +0.97(+1.03%) |
Jan 11, 2013 | 94.72 | 94.75 | 94.22 | 94.39 | 4,269,222 | -0.26(-0.27%) |
Jan 10, 2013 | 93.78 | 94.69 | 93.41 | 94.65 | 4,682,928 | +1.33(+1.43%) |
Jan 09, 2013 | 94.08 | 94.08 | 93.02 | 93.32 | 3,505,000 | -0.49(-0.52%) |
Jan 08, 2013 | 93.38 | 93.81 | 92.98 | 93.81 | 3,657,726 | +0.36(+0.39%) |
Jan 07, 2013 | 93.80 | 93.88 | 93.14 | 93.45 | 3,987,465 | -0.40(-0.43%) |
Jan 04, 2013 | 93.74 | 94.05 | 93.36 | 93.85 | 4,142,184 | +0.23(+0.24%) |
Jan 03, 2013 | 93.11 | 94.34 | 92.82 | 93.62 | 7,174,550 | +0.42(+0.45%) |
Jan 02, 2013 | 92.11 | 93.20 | 89.70 | 93.20 | 7,528,883 | +3.50(+3.90%) |
Dec 31, 2012 | 88.49 | 89.78 | 88.11 | 89.70 | 6,794,130 | +1.15(+1.30%) |
Dec 28, 2012 | 88.86 | 89.06 | 88.55 | 88.55 | 4,486,218 | -0.67(-0.75%) |
Dec 27, 2012 | 89.22 | 89.67 | 88.76 | 89.22 | 4,478,244 | -0.04(-0.04%) |
Dec 26, 2012 | 89.93 | 90.00 | 89.01 | 89.26 | 3,409,169 | -0.57(-0.63%) |
Dec 24, 2012 | 89.79 | 90.03 | 89.37 | 89.83 | 2,565,141 | +0.00(+0.00%) |
Dec 21, 2012 | 90.09 | 90.75 | 89.66 | 89.83 | 10,077,289 | -0.86(-0.95%) |
Dec 20, 2012 | 90.30 | 90.83 | 90.02 | 90.69 | 5,745,495 | +0.59(+0.65%) |
Dec 19, 2012 | 90.37 | 90.71 | 89.68 | 90.10 | 5,137,700 | -0.27(-0.30%) |
Dec 18, 2012 | 89.97 | 90.40 | 89.81 | 90.37 | 6,581,028 | +0.39(+0.43%) |
Dec 17, 2012 | 89.75 | 90.02 | 89.50 | 89.98 | 5,503,364 | +0.83(+0.93%) |
Dec 14, 2012 | 89.50 | 89.74 | 89.09 | 89.15 | 4,726,281 | -0.29(-0.32%) |
Dec 13, 2012 | 89.47 | 89.82 | 89.03 | 89.44 | 5,568,458 | +0.12(+0.13%) |
Dec 12, 2012 | 88.00 | 90.04 | 87.80 | 89.32 | 11,076,938 | +2.05(+2.35%) |
Dec 11, 2012 | 87.32 | 87.67 | 86.95 | 87.27 | 4,167,119 | +0.17(+0.20%) |
Dec 10, 2012 | 87.30 | 87.33 | 87.01 | 87.10 | 3,354,815 | -0.23(-0.26%) |
Dec 07, 2012 | 87.79 | 87.80 | 87.01 | 87.33 | 3,892,006 | -0.16(-0.18%) |
Dec 06, 2012 | 87.61 | 87.87 | 87.19 | 87.49 | 3,615,917 | -0.13(-0.15%) |
Dec 05, 2012 | 87.45 | 87.97 | 87.03 | 87.62 | 4,557,452 | +0.35(+0.40%) |
Dec 04, 2012 | 87.89 | 87.95 | 87.10 | 87.27 | 3,530,432 | -0.81(-0.92%) |
Nov 30, 2012 | 88.01 | 88.27 | 87.75 | 88.08 | 4,376,063 | +0.11(+0.13%) |
Nov 29, 2012 | 88.51 | 88.62 | 87.57 | 87.97 | 3,738,516 | -0.30(-0.34%) |
Nov 28, 2012 | 87.84 | 88.30 | 87.25 | 88.27 | 5,053,517 | +0.19(+0.22%) |
Nov 27, 2012 | 88.29 | 88.88 | 87.91 | 88.08 | 5,076,768 | -0.21(-0.24%) |
Nov 26, 2012 | 88.30 | 88.32 | 87.93 | 88.29 | 3,069,837 | -0.21(-0.24%) |
Nov 23, 2012 | 88.00 | 88.51 | 87.71 | 88.50 | 2,092,945 | +0.92(+1.05%) |
Nov 21, 2012 | 86.98 | 87.59 | 86.73 | 87.58 | 3,749,388 | +0.79(+0.91%) |
Nov 20, 2012 | 86.61 | 86.87 | 86.04 | 86.79 | 4,139,957 | +0.03(+0.03%) |
Nov 19, 2012 | 86.72 | 86.88 | 86.19 | 86.76 | 4,304,906 | +0.85(+0.99%) |
Nov 16, 2012 | 85.42 | 86.05 | 84.80 | 85.91 | 6,038,177 | +0.61(+0.72%) |
Nov 15, 2012 | 85.17 | 85.75 | 84.99 | 85.30 | 3,898,364 | +0.42(+0.49%) |
Nov 14, 2012 | 86.14 | 86.32 | 84.85 | 84.88 | 6,157,622 | -0.99(-1.15%) |
Nov 13, 2012 | 84.83 | 86.67 | 84.75 | 85.87 | 4,763,905 | +0.60(+0.70%) |
Nov 12, 2012 | 85.40 | 85.56 | 85.01 | 85.27 | 2,655,955 | +0.09(+0.11%) |
Nov 09, 2012 | 84.40 | 85.81 | 83.85 | 85.18 | 4,806,593 | +0.60(+0.71%) |
Nov 08, 2012 | 85.60 | 86.48 | 84.51 | 84.58 | 5,360,226 | -0.87(-1.02%) |
Nov 07, 2012 | 86.75 | 87.00 | 85.27 | 85.45 | 5,832,218 | -1.84(-2.11%) |
Nov 06, 2012 | 87.20 | 87.39 | 86.63 | 87.29 | 4,425,474 | +0.43(+0.50%) |
Nov 05, 2012 | 87.02 | 87.20 | 85.42 | 86.86 | 5,171,581 | -0.07(-0.08%) |
Nov 02, 2012 | 88.36 | 88.44 | 86.92 | 86.93 | 4,357,214 | -0.75(-0.86%) |
Nov 01, 2012 | 86.64 | 87.68 | 86.54 | 87.68 | 5,321,574 | +1.33(+1.54%) |
Oct 31, 2012 | 86.88 | 87.00 | 86.18 | 86.35 | 4,548,246 | -0.31(-0.36%) |
Oct 26, 2012 | 87.14 | 86.66 | 86.66 | 86.66 | 4,399,100 | -0.49(-0.56%) |
Oct 25, 2012 | 87.45 | 87.45 | 86.79 | 87.15 | 3,210,892 | +0.21(+0.24%) |
Oct 24, 2012 | 87.47 | 87.70 | 86.81 | 86.94 | 3,478,592 | -0.01(-0.01%) |
Oct 23, 2012 | 87.75 | 87.77 | 86.80 | 86.95 | 5,068,850 | -2.31(-2.59%) |
Oct 19, 2012 | 90.35 | 90.50 | 88.50 | 89.26 | 5,934,127 | -1.36(-1.50%) |
Oct 18, 2012 | 90.54 | 90.93 | 90.30 | 90.62 | 4,180,249 | +0.12(+0.13%) |
Oct 17, 2012 | 90.00 | 90.58 | 89.86 | 90.50 | 3,668,742 | +0.57(+0.63%) |
Oct 16, 2012 | 89.65 | 90.00 | 89.50 | 89.93 | 3,278,257 | +0.82(+0.92%) |
Oct 15, 2012 | 88.43 | 89.30 | 88.27 | 89.11 | 2,997,332 | +0.86(+0.97%) |
Oct 12, 2012 | 89.03 | 89.59 | 88.23 | 88.25 | 3,596,649 | -0.46(-0.52%) |
Oct 11, 2012 | 89.55 | 89.60 | 88.66 | 88.71 | 2,303,949 | -0.02(-0.02%) |
Oct 10, 2012 | 89.22 | 89.53 | 88.51 | 88.73 | 2,823,369 | -0.53(-0.59%) |
Oct 09, 2012 | 90.05 | 90.51 | 89.22 | 89.26 | 3,339,989 | -0.91(-1.01%) |
Oct 08, 2012 | 90.37 | 90.61 | 90.13 | 90.17 | 2,458,339 | -0.25(-0.28%) |
Oct 05, 2012 | 90.52 | 90.76 | 90.10 | 90.42 | 3,624,304 | +0.06(+0.07%) |
Oct 04, 2012 | 89.85 | 90.51 | 89.57 | 90.36 | 4,346,000 | +0.87(+0.97%) |
Oct 03, 2012 | 89.15 | 89.68 | 88.50 | 89.49 | 3,601,572 | +0.66(+0.74%) |
Oct 02, 2012 | 89.10 | 89.31 | 88.40 | 88.83 | 2,849,386 | +0.17(+0.19%) |
Oct 01, 2012 | 88.72 | 89.55 | 88.35 | 88.66 | 4,819,877 | +0.46(+0.52%) |
Sep 28, 2012 | 88.30 | 88.50 | 87.41 | 88.20 | 5,250,554 | -0.06(-0.07%) |
Sep 27, 2012 | 88.62 | 88.66 | 88.07 | 88.26 | 3,333,484 | -0.07(-0.08%) |
Sep 26, 2012 | 88.31 | 89.11 | 88.21 | 88.33 | 3,799,202 | +0.21(+0.24%) |
Sep 25, 2012 | 88.91 | 89.41 | 88.11 | 88.12 | 4,084,347 | -0.54(-0.61%) |
Sep 24, 2012 | 88.94 | 89.67 | 88.65 | 88.66 | 4,474,494 | -0.88(-0.98%) |
Sep 21, 2012 | 89.87 | 89.95 | 89.27 | 89.54 | 17,217,692 | +0.21(+0.24%) |
Sep 20, 2012 | 88.25 | 89.50 | 87.91 | 89.33 | 5,708,702 | +0.38(+0.43%) |
Sep 19, 2012 | 88.46 | 89.23 | 88.46 | 88.95 | 3,731,421 | +0.34(+0.38%) |
Sep 18, 2012 | 88.50 | 88.61 | 88.19 | 88.61 | 4,250,360 | +0.09(+0.10%) |
Sep 17, 2012 | 88.57 | 88.74 | 88.32 | 88.52 | 3,623,447 | -0.18(-0.20%) |
Sep 14, 2012 | 88.52 | 89.23 | 88.12 | 88.70 | 5,173,334 | +0.14(+0.16%) |
Sep 13, 2012 | 86.53 | 88.60 | 86.53 | 88.56 | 6,392,576 | +1.83(+2.11%) |
Sep 12, 2012 | 86.73 | 87.05 | 85.24 | 86.73 | 4,033,289 | -0.03(-0.03%) |
Sep 11, 2012 | 86.62 | 86.97 | 86.48 | 86.76 | 2,986,127 | +0.15(+0.17%) |
Sep 10, 2012 | 86.62 | 87.14 | 86.47 | 86.61 | 3,064,543 | -0.03(-0.03%) |
Sep 07, 2012 | 86.71 | 86.71 | 86.42 | 86.64 | 4,438,494 | +0.17(+0.20%) |
Sep 06, 2012 | 85.49 | 86.47 | 85.41 | 86.47 | 4,890,755 | +1.28(+1.50%) |
Sep 05, 2012 | 84.44 | 85.34 | 84.34 | 85.19 | 4,549,186 | +0.94(+1.12%) |
Sep 04, 2012 | 84.40 | 84.45 | 84.03 | 84.25 | 3,139,153 | -0.09(-0.11%) |
Aug 31, 2012 | 84.41 | 84.66 | 83.97 | 84.34 | 3,460,273 | +0.33(+0.39%) |
Aug 30, 2012 | 84.15 | 84.35 | 84.00 | 84.01 | 2,706,994 | -0.54(-0.64%) |
Aug 29, 2012 | 84.58 | 84.81 | 84.13 | 84.55 | 3,599,480 | -0.86(-1.01%) |
Aug 27, 2012 | 85.39 | 85.76 | 85.13 | 85.41 | 2,041,161 | +0.02(+0.02%) |
Aug 24, 2012 | 85.00 | 85.51 | 84.92 | 85.39 | 2,126,570 | +0.24(+0.28%) |
Aug 23, 2012 | 85.65 | 85.68 | 85.12 | 85.15 | 2,748,915 | -0.54(-0.63%) |
Aug 22, 2012 | 85.25 | 85.95 | 85.02 | 85.69 | 3,300,758 | +0.47(+0.55%) |
Aug 21, 2012 | 85.86 | 85.89 | 85.02 | 85.22 | 3,242,618 | -0.53(-0.62%) |
Aug 20, 2012 | 85.50 | 85.76 | 85.27 | 85.75 | 2,556,186 | -0.12(-0.14%) |
Aug 17, 2012 | 85.48 | 85.87 | 85.20 | 85.87 | 3,610,883 | +0.65(+0.76%) |
Aug 16, 2012 | 84.79 | 85.50 | 84.53 | 85.22 | 3,314,823 | +0.51(+0.60%) |
Aug 15, 2012 | 84.95 | 85.19 | 84.66 | 84.71 | 2,127,212 | -0.23(-0.27%) |
Aug 14, 2012 | 85.07 | 85.28 | 84.71 | 84.94 | 2,550,510 | -0.05(-0.06%) |
Aug 13, 2012 | 84.61 | 85.12 | 84.50 | 84.99 | 2,133,541 | +0.22(+0.26%) |
Aug 10, 2012 | 84.43 | 84.87 | 84.21 | 84.77 | 2,188,087 | +0.23(+0.27%) |
Aug 09, 2012 | 84.70 | 85.00 | 84.38 | 84.54 | 2,789,048 | -0.11(-0.13%) |
Aug 08, 2012 | 84.30 | 84.85 | 84.29 | 84.65 | 2,847,541 | -0.02(-0.02%) |
Aug 07, 2012 | 85.36 | 85.75 | 84.64 | 84.67 | 4,796,289 | -0.48(-0.56%) |
Aug 06, 2012 | 86.01 | 86.01 | 85.09 | 85.15 | 3,296,191 | -0.43(-0.50%) |
Aug 03, 2012 | 84.75 | 85.69 | 84.71 | 85.58 | 5,064,624 | +1.50(+1.78%) |
Aug 02, 2012 | 84.02 | 84.47 | 83.23 | 84.08 | 4,197,046 | -0.54(-0.64%) |
Aug 01, 2012 | 85.04 | 85.31 | 82.12 | 84.62 | 9,871,579 | -0.22(-0.26%) |
Jul 31, 2012 | 85.16 | 85.19 | 84.55 | 84.84 | 3,175,299 | -0.39(-0.46%) |
Jul 30, 2012 | 85.01 | 85.44 | 84.81 | 85.23 | 2,716,875 | +0.03(+0.04%) |
Jul 27, 2012 | 85.05 | 85.39 | 84.75 | 85.20 | 4,651,786 | +0.53(+0.63%) |
Jul 26, 2012 | 84.69 | 85.17 | 84.42 | 84.67 | 4,039,028 | +0.63(+0.75%) |
Jul 25, 2012 | 84.13 | 84.44 | 83.33 | 84.04 | 3,773,272 | +0.34(+0.41%) |
Jul 24, 2012 | 83.54 | 83.90 | 83.03 | 83.70 | 3,465,392 | +0.11(+0.13%) |
Jul 23, 2012 | 82.99 | 84.22 | 82.95 | 83.59 | 3,809,143 | -0.24(-0.29%) |
Jul 20, 2012 | 84.22 | 84.28 | 83.61 | 83.83 | 4,534,403 | -0.80(-0.95%) |
Jul 19, 2012 | 84.97 | 85.17 | 84.21 | 84.63 | 2,935,938 | -0.35(-0.41%) |
Jul 18, 2012 | 84.88 | 85.35 | 84.79 | 84.98 | 3,572,389 | -0.21(-0.25%) |
Jul 17, 2012 | 84.06 | 85.19 | 83.71 | 85.19 | 4,668,943 | +1.21(+1.44%) |
Jul 16, 2012 | 84.31 | 84.49 | 83.50 | 83.98 | 3,234,343 | -0.50(-0.59%) |
Jul 13, 2012 | 83.77 | 84.49 | 83.51 | 84.48 | 3,833,546 | +0.94(+1.13%) |
Jul 12, 2012 | 83.42 | 83.99 | 83.19 | 83.54 | 3,992,188 | -0.55(-0.65%) |
Jul 11, 2012 | 83.25 | 84.41 | 83.25 | 84.09 | 5,289,036 | +1.04(+1.25%) |
Jul 10, 2012 | 83.63 | 83.72 | 82.90 | 83.05 | 3,531,887 | -0.34(-0.41%) |
Jul 09, 2012 | 82.57 | 83.67 | 82.38 | 83.39 | 3,695,097 | +0.85(+1.03%) |
Jul 06, 2012 | 82.50 | 82.83 | 82.14 | 82.54 | 3,249,269 | -0.68(-0.82%) |
Jul 05, 2012 | 83.45 | 83.70 | 83.16 | 83.22 | 3,094,081 | -0.56(-0.67%) |
Jul 03, 2012 | 83.64 | 83.88 | 83.27 | 83.78 | 1,811,059 | +0.13(+0.16%) |
Jul 02, 2012 | 83.34 | 83.67 | 82.86 | 83.65 | 3,668,329 | +0.32(+0.38%) |
Jun 29, 2012 | 82.74 | 83.33 | 82.60 | 83.33 | 5,980,348 | +0.99(+1.20%) |
Jun 28, 2012 | 81.26 | 82.34 | 81.00 | 82.34 | 3,401,591 | +0.36(+0.44%) |
Jun 27, 2012 | 81.46 | 82.40 | 81.43 | 81.98 | 3,289,272 | +0.65(+0.80%) |
Jun 26, 2012 | 80.72 | 81.77 | 80.46 | 81.33 | 3,473,271 | +0.86(+1.07%) |
Jun 25, 2012 | 81.32 | 81.32 | 80.44 | 80.47 | 4,445,524 | -1.40(-1.71%) |
Jun 22, 2012 | 81.34 | 82.09 | 80.90 | 81.87 | 4,380,041 | +0.68(+0.84%) |
Jun 21, 2012 | 82.68 | 82.80 | 81.03 | 81.19 | 4,260,652 | -1.27(-1.54%) |
Jun 20, 2012 | 82.98 | 83.00 | 81.90 | 82.46 | 3,798,278 | -0.52(-0.63%) |
Jun 19, 2012 | 82.40 | 83.03 | 82.33 | 82.98 | 4,833,372 | +0.83(+1.01%) |
Jun 18, 2012 | 82.06 | 82.49 | 82.02 | 82.15 | 4,034,306 | -0.42(-0.51%) |
Jun 15, 2012 | 82.27 | 82.57 | 82.05 | 82.57 | 6,770,368 | +0.85(+1.04%) |
Jun 14, 2012 | 80.91 | 82.00 | 80.74 | 81.72 | 5,153,229 | +1.13(+1.40%) |
Jun 13, 2012 | 81.01 | 81.14 | 80.24 | 80.59 | 3,637,095 | -0.67(-0.82%) |
Jun 12, 2012 | 80.42 | 81.31 | 80.04 | 81.26 | 3,777,536 | +0.98(+1.22%) |
Jun 11, 2012 | 81.58 | 81.66 | 80.20 | 80.28 | 3,871,184 | -1.08(-1.33%) |
Jun 08, 2012 | 80.56 | 81.36 | 80.28 | 81.36 | 3,200,615 | +0.70(+0.87%) |
Jun 07, 2012 | 80.89 | 81.25 | 80.38 | 80.66 | 4,540,378 | -0.02(-0.02%) |
Jun 06, 2012 | 79.42 | 80.68 | 78.91 | 80.68 | 4,931,115 | +1.56(+1.97%) |
Jun 05, 2012 | 78.90 | 79.27 | 78.83 | 79.12 | 4,171,969 | +0.08(+0.10%) |
Jun 04, 2012 | 79.00 | 79.09 | 78.45 | 79.04 | 5,976,145 | +0.02(+0.03%) |
Jun 01, 2012 | 78.33 | 79.39 | 78.33 | 79.02 | 6,868,002 | -0.34(-0.43%) |
May 31, 2012 | 78.64 | 79.85 | 78.28 | 79.36 | 4,721,328 | +0.53(+0.67%) |
May 30, 2012 | 79.18 | 79.49 | 78.59 | 78.83 | 3,850,730 | -0.99(-1.24%) |
May 29, 2012 | 79.73 | 79.94 | 79.25 | 79.82 | 3,072,307 | +0.57(+0.72%) |
May 25, 2012 | 79.53 | 79.99 | 79.00 | 79.25 | 3,002,308 | -0.55(-0.69%) |
May 24, 2012 | 79.79 | 79.99 | 79.09 | 79.80 | 2,585,341 | +0.05(+0.06%) |
May 23, 2012 | 79.30 | 79.87 | 78.67 | 79.75 | 3,482,968 | +0.10(+0.13%) |
May 22, 2012 | 80.01 | 80.80 | 79.25 | 79.65 | 3,252,211 | -0.15(-0.19%) |
May 21, 2012 | 79.01 | 79.87 | 78.66 | 79.80 | 4,185,666 | +0.89(+1.13%) |
May 18, 2012 | 80.24 | 80.24 | 78.64 | 78.91 | 6,357,114 | -0.96(-1.20%) |
May 17, 2012 | 80.71 | 80.93 | 79.87 | 79.87 | 6,095,353 | -0.72(-0.89%) |
May 16, 2012 | 80.42 | 81.09 | 80.26 | 80.59 | 6,713,673 | +0.38(+0.47%) |
May 15, 2012 | 80.36 | 80.91 | 80.15 | 80.21 | 3,804,598 | -0.32(-0.40%) |
May 14, 2012 | 81.01 | 81.17 | 80.47 | 80.53 | 4,076,233 | -1.07(-1.31%) |
May 11, 2012 | 81.25 | 82.28 | 81.00 | 81.60 | 4,197,382 | -0.18(-0.22%) |
May 10, 2012 | 81.99 | 82.40 | 81.61 | 81.78 | 4,084,942 | +0.35(+0.43%) |
May 09, 2012 | 81.50 | 82.00 | 81.43 | 81.43 | 4,866,337 | -0.79(-0.96%) |
May 08, 2012 | 82.30 | 82.46 | 81.52 | 82.22 | 5,704,187 | -0.25(-0.30%) |
May 07, 2012 | 81.26 | 82.59 | 80.95 | 82.47 | 6,756,999 | +1.53(+1.89%) |
May 04, 2012 | 80.81 | 81.25 | 80.53 | 80.94 | 4,508,376 | -0.32(-0.39%) |
May 03, 2012 | 81.25 | 81.54 | 81.04 | 81.26 | 3,575,135 | +0.13(+0.16%) |
May 02, 2012 | 81.12 | 81.25 | 80.68 | 81.13 | 2,797,686 | -0.33(-0.41%) |
May 01, 2012 | 80.47 | 81.48 | 80.40 | 81.46 | 3,584,023 | +1.01(+1.26%) |
Apr 30, 2012 | 80.51 | 80.72 | 80.21 | 80.45 | 2,776,833 | -0.11(-0.14%) |
Apr 27, 2012 | 80.44 | 80.70 | 80.12 | 80.56 | 3,531,330 | +0.16(+0.20%) |
Apr 26, 2012 | 79.87 | 80.58 | 79.74 | 80.40 | 3,622,790 | +0.46(+0.58%) |
Apr 25, 2012 | 79.86 | 80.07 | 79.65 | 79.94 | 4,128,104 | +0.15(+0.19%) |
Apr 24, 2012 | 78.99 | 79.85 | 78.83 | 79.79 | 3,968,825 | +0.99(+1.26%) |
Apr 23, 2012 | 78.42 | 79.18 | 78.21 | 78.80 | 5,233,669 | -0.10(-0.13%) |
Apr 20, 2012 | 79.27 | 79.56 | 78.86 | 78.90 | 5,653,461 | -0.38(-0.48%) |
Apr 19, 2012 | 79.77 | 80.03 | 78.75 | 79.28 | 4,467,946 | -0.46(-0.58%) |
Apr 18, 2012 | 79.90 | 80.23 | 79.65 | 79.74 | 5,471,082 | -1.02(-1.26%) |
Apr 17, 2012 | 80.28 | 80.99 | 79.87 | 80.76 | 4,574,327 | +1.09(+1.37%) |
Apr 16, 2012 | 79.48 | 79.94 | 79.08 | 79.67 | 3,773,747 | +0.85(+1.08%) |
Apr 13, 2012 | 79.91 | 80.00 | 78.70 | 78.82 | 4,428,840 | -1.24(-1.55%) |
Apr 12, 2012 | 78.91 | 80.20 | 78.74 | 80.06 | 3,655,241 | +1.01(+1.28%) |
Apr 11, 2012 | 79.60 | 79.60 | 78.84 | 79.05 | 3,530,866 | +0.35(+0.44%) |
Apr 10, 2012 | 79.60 | 79.80 | 78.68 | 78.70 | 5,062,185 | -1.06(-1.33%) |
Apr 09, 2012 | 80.18 | 80.26 | 79.60 | 79.76 | 3,710,472 | -1.15(-1.42%) |
Apr 05, 2012 | 80.81 | 81.28 | 80.65 | 80.91 | 2,825,917 | -0.14(-0.17%) |
Apr 04, 2012 | 81.00 | 81.46 | 80.79 | 81.05 | 3,244,532 | -0.49(-0.60%) |
Apr 03, 2012 | 81.50 | 81.84 | 80.77 | 81.54 | 4,495,636 | -0.30(-0.37%) |
Apr 02, 2012 | 81.15 | 82.03 | 81.00 | 81.84 | 3,844,641 | +0.69(+0.85%) |
Mar 30, 2012 | 81.62 | 81.81 | 80.89 | 81.15 | 4,054,778 | -0.20(-0.25%) |
Mar 29, 2012 | 81.27 | 81.66 | 80.75 | 81.35 | 3,599,004 | -0.43(-0.53%) |
Mar 28, 2012 | 81.85 | 81.89 | 80.95 | 81.78 | 3,983,594 | +0.02(+0.02%) |
Mar 27, 2012 | 82.47 | 82.47 | 81.70 | 81.76 | 3,258,911 | -0.58(-0.70%) |
Mar 26, 2012 | 81.88 | 82.34 | 81.70 | 82.34 | 4,139,729 | +0.96(+1.18%) |
Mar 23, 2012 | 81.07 | 81.60 | 80.77 | 81.38 | 3,364,489 | +0.45(+0.56%) |
Mar 22, 2012 | 80.81 | 81.09 | 80.56 | 80.93 | 3,295,931 | -0.28(-0.34%) |
Mar 21, 2012 | 81.45 | 81.46 | 80.73 | 81.21 | 3,557,966 | -0.24(-0.29%) |
Mar 20, 2012 | 81.25 | 81.60 | 81.07 | 81.45 | 2,864,080 | -0.03(-0.04%) |
Mar 19, 2012 | 81.11 | 81.62 | 81.03 | 81.48 | 3,742,126 | +0.41(+0.51%) |
Mar 16, 2012 | 81.23 | 81.49 | 80.95 | 81.07 | 7,095,549 | -0.27(-0.33%) |
Mar 15, 2012 | 80.55 | 81.37 | 80.33 | 81.34 | 4,947,014 | +0.63(+0.78%) |
Mar 14, 2012 | 80.69 | 80.89 | 80.39 | 80.71 | 4,493,925 | -0.05(-0.06%) |
Mar 13, 2012 | 79.72 | 80.85 | 79.66 | 80.76 | 7,088,094 | +1.22(+1.53%) |
Mar 12, 2012 | 79.43 | 79.66 | 79.30 | 79.54 | 3,003,985 | +0.13(+0.16%) |
Mar 09, 2012 | 79.03 | 79.50 | 78.83 | 79.41 | 3,625,506 | +0.54(+0.68%) |
Mar 08, 2012 | 79.02 | 79.15 | 78.44 | 78.87 | 3,829,358 | +0.05(+0.06%) |
Mar 07, 2012 | 78.53 | 78.84 | 78.26 | 78.82 | 4,060,354 | +0.35(+0.45%) |
Mar 06, 2012 | 78.68 | 79.04 | 78.31 | 78.47 | 5,516,259 | -0.70(-0.88%) |
Mar 05, 2012 | 78.49 | 79.30 | 78.28 | 79.17 | 4,810,063 | +0.88(+1.12%) |
Mar 02, 2012 | 78.60 | 78.75 | 78.18 | 78.29 | 3,728,698 | -0.49(-0.62%) |
Mar 01, 2012 | 78.64 | 78.92 | 78.44 | 78.78 | 3,894,011 | +0.33(+0.42%) |
Feb 29, 2012 | 79.57 | 79.67 | 78.41 | 78.45 | 7,259,275 | -0.99(-1.25%) |
Feb 28, 2012 | 80.49 | 80.49 | 79.20 | 79.44 | 4,653,379 | -0.81(-1.01%) |
Feb 27, 2012 | 79.45 | 80.48 | 78.70 | 80.25 | 6,411,679 | +0.21(+0.26%) |
Feb 24, 2012 | 79.63 | 80.10 | 79.52 | 80.04 | 5,554,614 | +0.67(+0.84%) |
Feb 23, 2012 | 78.72 | 79.41 | 78.72 | 79.37 | 3,624,005 | +0.44(+0.56%) |
Feb 22, 2012 | 79.50 | 79.59 | 78.80 | 78.93 | 3,295,433 | -0.70(-0.88%) |
Feb 21, 2012 | 79.44 | 79.88 | 79.31 | 79.63 | 3,322,068 | +0.21(+0.26%) |
Feb 17, 2012 | 79.28 | 79.65 | 78.88 | 79.42 | 5,603,690 | +0.51(+0.65%) |
Feb 16, 2012 | 78.03 | 78.98 | 77.98 | 78.91 | 4,430,084 | +0.84(+1.08%) |
Feb 15, 2012 | 79.04 | 79.34 | 77.89 | 78.07 | 4,922,051 | -0.85(-1.08%) |
Feb 14, 2012 | 79.28 | 79.30 | 78.24 | 78.92 | 4,215,005 | -0.52(-0.65%) |
Feb 13, 2012 | 79.16 | 79.61 | 79.01 | 79.44 | 3,182,776 | +0.65(+0.82%) |
Feb 10, 2012 | 78.85 | 79.28 | 78.50 | 78.79 | 4,789,244 | -0.41(-0.52%) |
Feb 09, 2012 | 79.66 | 79.78 | 78.95 | 79.20 | 3,683,052 | -0.46(-0.58%) |
Feb 08, 2012 | 79.82 | 79.89 | 79.47 | 79.66 | 3,306,265 | -0.22(-0.28%) |
Feb 07, 2012 | 79.38 | 80.00 | 79.18 | 79.88 | 2,259,023 | +0.03(+0.04%) |
Feb 06, 2012 | 79.50 | 79.93 | 79.44 | 79.85 | 3,208,678 | -0.15(-0.19%) |
Feb 03, 2012 | 79.56 | 80.05 | 79.28 | 80.00 | 7,008,841 | +1.27(+1.61%) |
Feb 02, 2012 | 78.88 | 79.04 | 78.45 | 78.73 | 3,011,144 | +0.07(+0.09%) |