Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 82.33 | 82.85 | 81.67 | 82.48 | 2,258,347 | +0.23(+0.28%) |
Apr 29, 2013 | 82.86 | 82.98 | 82.03 | 82.25 | 2,141,615 | -0.38(-0.46%) |
Apr 26, 2013 | 82.97 | 82.94 | 82.59 | 82.63 | 1,883,572 | -0.11(-0.13%) |
Apr 25, 2013 | 83.00 | 83.29 | 81.79 | 82.73 | 2,652,133 | -0.14(-0.17%) |
Apr 24, 2013 | 83.08 | 84.35 | 82.82 | 82.87 | 3,483,832 | +1.13(+1.38%) |
Apr 23, 2013 | 81.54 | 81.76 | 80.74 | 81.74 | 2,893,153 | +0.59(+0.72%) |
Apr 22, 2013 | 81.30 | 81.46 | 79.79 | 81.15 | 1,805,789 | +0.10(+0.12%) |
Apr 19, 2013 | 81.06 | 81.48 | 80.45 | 81.06 | 2,166,822 | +0.46(+0.57%) |
Apr 18, 2013 | 81.75 | 82.20 | 79.49 | 80.60 | 5,644,874 | -1.97(-2.39%) |
Apr 17, 2013 | 82.85 | 83.38 | 82.11 | 82.57 | 2,603,864 | -0.89(-1.07%) |
Apr 16, 2013 | 83.69 | 83.92 | 83.09 | 83.47 | 2,641,576 | +0.38(+0.45%) |
Apr 15, 2013 | 83.86 | 84.30 | 82.70 | 83.09 | 3,541,994 | -1.42(-1.68%) |
Apr 12, 2013 | 84.64 | 85.05 | 84.10 | 84.51 | 1,581,352 | -0.29(-0.34%) |
Apr 11, 2013 | 85.86 | 85.98 | 84.71 | 84.80 | 2,320,691 | -1.13(-1.32%) |
Apr 10, 2013 | 83.78 | 86.18 | 83.73 | 85.93 | 3,577,614 | +2.29(+2.74%) |
Apr 09, 2013 | 83.60 | 84.06 | 83.06 | 83.64 | 2,588,079 | +0.08(+0.09%) |
Apr 08, 2013 | 83.65 | 84.25 | 83.39 | 83.56 | 2,317,083 | -0.22(-0.26%) |
Apr 05, 2013 | 83.27 | 84.09 | 82.64 | 83.78 | 3,280,754 | -0.42(-0.50%) |
Apr 04, 2013 | 84.69 | 85.32 | 84.19 | 84.21 | 2,563,375 | -0.26(-0.31%) |
Apr 03, 2013 | 85.23 | 85.68 | 84.29 | 84.47 | 3,342,759 | -0.74(-0.86%) |
Apr 02, 2013 | 85.80 | 86.17 | 84.94 | 85.21 | 2,096,004 | -0.58(-0.67%) |
Apr 01, 2013 | 86.34 | 87.32 | 85.59 | 85.78 | 2,337,431 | -0.37(-0.43%) |
Mar 28, 2013 | 85.35 | 86.35 | 85.28 | 86.15 | 2,530,104 | +0.48(+0.56%) |
Mar 27, 2013 | 85.35 | 85.70 | 84.77 | 85.67 | 2,662,010 | -0.06(-0.07%) |
Mar 26, 2013 | 85.39 | 86.26 | 85.24 | 85.73 | 2,888,730 | +0.61(+0.72%) |
Mar 25, 2013 | 86.42 | 86.56 | 84.29 | 85.12 | 3,317,153 | -1.28(-1.48%) |
Mar 22, 2013 | 85.12 | 86.77 | 85.09 | 86.40 | 6,132,320 | +1.74(+2.05%) |
Mar 21, 2013 | 86.66 | 86.85 | 83.61 | 84.66 | 10,441,673 | -2.31(-2.65%) |
Mar 20, 2013 | 89.49 | 89.93 | 86.70 | 86.97 | 13,198,871 | -6.43(-6.89%) |
Mar 19, 2013 | 94.22 | 94.73 | 93.00 | 93.40 | 3,019,966 | -0.73(-0.77%) |
Mar 18, 2013 | 94.60 | 95.11 | 93.74 | 94.13 | 2,034,908 | -1.56(-1.63%) |
Mar 15, 2013 | 95.29 | 95.73 | 94.79 | 95.69 | 2,393,460 | +0.20(+0.21%) |
Mar 14, 2013 | 94.76 | 95.49 | 94.61 | 95.49 | 1,652,668 | +0.85(+0.90%) |
Mar 13, 2013 | 93.46 | 94.93 | 93.42 | 94.64 | 1,610,322 | +1.26(+1.35%) |
Mar 12, 2013 | 94.29 | 94.47 | 93.00 | 93.37 | 1,446,051 | -0.86(-0.91%) |
Mar 11, 2013 | 94.48 | 96.21 | 93.23 | 94.23 | 1,564,701 | -0.34(-0.36%) |
Mar 08, 2013 | 94.39 | 94.71 | 93.89 | 94.58 | 1,363,040 | +0.74(+0.79%) |
Mar 07, 2013 | 94.58 | 94.75 | 93.51 | 93.84 | 1,990,816 | -0.82(-0.87%) |
Mar 06, 2013 | 95.57 | 95.92 | 94.43 | 94.66 | 1,959,423 | +0.11(+0.12%) |
Mar 05, 2013 | 93.60 | 95.60 | 93.53 | 94.55 | 2,074,775 | +1.85(+1.99%) |
Mar 04, 2013 | 92.24 | 92.77 | 91.65 | 92.70 | 1,073,566 | +0.37(+0.40%) |
Mar 01, 2013 | 92.10 | 92.93 | 91.39 | 92.33 | 1,653,851 | -0.04(-0.05%) |
Feb 28, 2013 | 92.49 | 92.95 | 91.85 | 92.38 | 1,930,671 | -0.27(-0.29%) |
Feb 27, 2013 | 89.98 | 92.98 | 89.66 | 92.65 | 2,583,825 | +2.26(+2.50%) |
Feb 26, 2013 | 90.84 | 91.08 | 90.00 | 90.39 | 3,102,656 | +0.04(+0.05%) |
Feb 25, 2013 | 93.16 | 93.75 | 90.33 | 90.34 | 1,817,954 | -2.37(-2.56%) |
Feb 22, 2013 | 92.11 | 92.72 | 91.89 | 92.72 | 1,026,500 | +0.82(+0.90%) |
Feb 21, 2013 | 92.31 | 92.94 | 91.34 | 91.89 | 1,975,490 | -0.71(-0.77%) |
Feb 20, 2013 | 94.09 | 94.09 | 92.52 | 92.60 | 1,680,558 | -1.44(-1.53%) |
Feb 19, 2013 | 93.41 | 94.09 | 93.23 | 94.04 | 1,248,490 | +0.80(+0.86%) |
Feb 15, 2013 | 93.66 | 94.15 | 93.04 | 93.24 | 1,821,109 | -0.12(-0.13%) |
Feb 14, 2013 | 92.74 | 93.63 | 92.39 | 93.37 | 1,895,212 | +0.35(+0.38%) |
Feb 13, 2013 | 92.98 | 93.44 | 92.49 | 93.02 | 1,985,889 | +0.03(+0.04%) |
Feb 12, 2013 | 92.95 | 93.30 | 92.51 | 92.98 | 2,333,455 | +0.10(+0.10%) |
Feb 11, 2013 | 92.88 | 93.20 | 92.42 | 92.88 | 1,992,776 | -0.35(-0.38%) |
Feb 08, 2013 | 93.58 | 94.19 | 93.08 | 93.23 | 2,398,813 | -0.50(-0.53%) |
Feb 07, 2013 | 93.33 | 93.75 | 92.77 | 93.73 | 4,638,026 | +0.71(+0.76%) |
Feb 06, 2013 | 91.68 | 93.11 | 91.62 | 93.02 | 3,967,563 | +2.44(+2.69%) |
Feb 04, 2013 | 89.76 | 91.21 | 89.76 | 90.59 | 3,774,151 | +0.55(+0.61%) |
Feb 01, 2013 | 89.27 | 90.19 | 88.89 | 90.04 | 3,044,383 | +1.15(+1.29%) |
Jan 31, 2013 | 88.47 | 89.25 | 88.21 | 88.89 | 2,635,270 | +0.07(+0.08%) |
Jan 30, 2013 | 89.39 | 89.49 | 88.55 | 88.82 | 2,708,221 | -0.99(-1.10%) |
Jan 29, 2013 | 89.93 | 90.34 | 89.64 | 89.81 | 1,882,585 | -0.45(-0.50%) |
Jan 28, 2013 | 90.11 | 90.37 | 89.52 | 90.26 | 2,208,173 | +0.39(+0.43%) |
Jan 25, 2013 | 89.17 | 90.12 | 88.68 | 89.87 | 2,374,977 | +0.74(+0.83%) |
Jan 24, 2013 | 87.62 | 89.91 | 87.56 | 89.13 | 3,084,100 | +1.83(+2.10%) |
Jan 23, 2013 | 87.87 | 88.10 | 86.97 | 87.30 | 1,695,973 | -0.84(-0.95%) |
Jan 22, 2013 | 87.22 | 88.23 | 87.10 | 88.14 | 1,730,034 | +0.68(+0.78%) |
Jan 18, 2013 | 87.62 | 87.78 | 86.23 | 87.46 | 2,649,587 | -0.10(-0.11%) |
Jan 17, 2013 | 87.56 | 88.12 | 87.11 | 87.56 | 2,639,583 | +0.34(+0.39%) |
Jan 16, 2013 | 86.30 | 87.29 | 86.30 | 87.22 | 2,353,072 | +0.76(+0.88%) |
Jan 15, 2013 | 85.97 | 86.56 | 85.64 | 86.45 | 1,889,834 | +0.22(+0.25%) |
Jan 14, 2013 | 85.31 | 86.51 | 85.17 | 86.23 | 2,571,963 | +0.89(+1.05%) |
Jan 11, 2013 | 85.47 | 85.67 | 85.09 | 85.34 | 1,452,193 | -0.26(-0.31%) |
Jan 10, 2013 | 85.29 | 85.60 | 84.69 | 85.60 | 2,293,622 | +0.81(+0.96%) |
Jan 09, 2013 | 83.27 | 84.91 | 83.05 | 84.79 | 2,676,394 | +1.45(+1.75%) |
Jan 08, 2013 | 82.73 | 83.71 | 82.50 | 83.33 | 2,485,210 | +0.34(+0.41%) |
Jan 07, 2013 | 82.72 | 83.02 | 82.58 | 82.99 | 1,310,798 | -0.17(-0.20%) |
Jan 04, 2013 | 83.06 | 83.28 | 82.68 | 83.16 | 1,712,756 | +0.27(+0.33%) |
Jan 03, 2013 | 82.47 | 83.39 | 82.47 | 82.89 | 1,967,363 | +0.31(+0.37%) |
Jan 02, 2013 | 82.76 | 82.79 | 80.36 | 82.58 | 2,305,458 | +2.22(+2.76%) |
Dec 31, 2012 | 79.15 | 80.43 | 78.90 | 80.36 | 1,656,048 | +1.17(+1.47%) |
Dec 28, 2012 | 79.73 | 80.15 | 79.16 | 79.20 | 1,119,939 | -0.97(-1.21%) |
Dec 27, 2012 | 80.57 | 80.58 | 78.99 | 80.17 | 1,803,594 | -0.50(-0.62%) |
Dec 26, 2012 | 80.91 | 81.46 | 80.38 | 80.67 | 1,032,442 | -0.06(-0.08%) |
Dec 24, 2012 | 81.23 | 81.31 | 80.56 | 80.73 | 693,049 | -0.53(-0.65%) |
Dec 21, 2012 | 80.67 | 81.74 | 80.47 | 81.26 | 3,327,325 | -0.46(-0.57%) |
Dec 20, 2012 | 81.49 | 82.04 | 80.21 | 81.72 | 4,874,326 | +0.06(+0.08%) |
Dec 19, 2012 | 81.59 | 83.62 | 81.53 | 81.66 | 6,076,843 | +0.74(+0.91%) |
Dec 18, 2012 | 79.64 | 81.67 | 79.22 | 80.92 | 3,572,392 | +1.17(+1.47%) |
Dec 17, 2012 | 79.21 | 79.86 | 79.17 | 79.75 | 2,091,150 | +0.81(+1.03%) |
Dec 14, 2012 | 78.65 | 79.67 | 78.29 | 78.94 | 2,069,649 | +0.33(+0.42%) |
Dec 13, 2012 | 78.49 | 79.29 | 78.23 | 78.60 | 1,939,012 | +0.00(+0.00%) |
Dec 12, 2012 | 78.06 | 79.32 | 78.00 | 78.60 | 2,411,947 | -0.47(-0.60%) |
Dec 11, 2012 | 79.43 | 80.16 | 78.58 | 79.08 | 2,597,946 | -0.25(-0.31%) |
Dec 10, 2012 | 78.32 | 79.37 | 78.17 | 79.32 | 1,605,510 | +1.03(+1.31%) |
Dec 07, 2012 | 78.45 | 78.78 | 77.81 | 78.30 | 1,265,226 | +0.09(+0.11%) |
Dec 06, 2012 | 78.24 | 78.42 | 77.67 | 78.21 | 1,230,258 | -0.15(-0.19%) |
Dec 05, 2012 | 77.59 | 78.80 | 77.17 | 78.36 | 2,096,333 | +0.91(+1.18%) |
Dec 04, 2012 | 77.24 | 78.04 | 77.12 | 77.45 | 1,698,682 | -1.00(-1.27%) |
Nov 30, 2012 | 79.60 | 79.68 | 78.02 | 78.44 | 2,316,642 | -1.11(-1.40%) |
Nov 29, 2012 | 78.83 | 79.87 | 78.69 | 79.56 | 2,993,708 | +1.15(+1.46%) |
Nov 28, 2012 | 77.38 | 78.44 | 77.05 | 78.41 | 2,339,360 | +0.69(+0.89%) |
Nov 27, 2012 | 77.80 | 78.56 | 77.47 | 77.72 | 2,763,819 | +0.21(+0.27%) |
Nov 26, 2012 | 76.33 | 77.52 | 76.33 | 77.51 | 1,964,172 | +0.64(+0.83%) |
Nov 23, 2012 | 76.93 | 77.06 | 76.10 | 76.87 | 970,581 | +0.07(+0.09%) |
Nov 21, 2012 | 77.02 | 77.16 | 76.42 | 76.80 | 1,769,316 | +0.26(+0.34%) |
Nov 20, 2012 | 76.45 | 76.96 | 76.06 | 76.53 | 2,056,495 | +0.31(+0.40%) |
Nov 19, 2012 | 76.27 | 76.57 | 75.18 | 76.23 | 2,264,689 | +0.88(+1.17%) |
Nov 16, 2012 | 75.43 | 75.88 | 74.49 | 75.34 | 2,449,402 | -0.36(-0.47%) |
Nov 15, 2012 | 76.21 | 76.78 | 75.17 | 75.70 | 2,755,537 | -0.51(-0.67%) |
Nov 14, 2012 | 79.16 | 79.31 | 76.05 | 76.21 | 2,962,446 | -2.92(-3.69%) |
Nov 13, 2012 | 78.44 | 80.04 | 78.07 | 79.13 | 1,922,742 | +0.33(+0.42%) |
Nov 12, 2012 | 78.49 | 79.24 | 78.36 | 78.80 | 1,540,618 | +0.31(+0.39%) |
Nov 09, 2012 | 78.68 | 79.09 | 78.13 | 78.49 | 2,216,213 | -0.26(-0.33%) |
Nov 08, 2012 | 79.96 | 80.25 | 78.73 | 78.75 | 1,670,614 | -1.29(-1.62%) |
Nov 07, 2012 | 81.10 | 81.12 | 79.60 | 80.05 | 1,801,267 | -1.64(-2.01%) |
Nov 06, 2012 | 81.35 | 82.04 | 80.96 | 81.69 | 1,542,092 | +0.48(+0.59%) |
Nov 05, 2012 | 80.89 | 81.30 | 80.60 | 81.21 | 1,219,446 | +0.17(+0.22%) |
Nov 02, 2012 | 81.68 | 82.21 | 80.80 | 81.04 | 1,583,344 | -0.32(-0.40%) |
Nov 01, 2012 | 80.08 | 81.53 | 80.08 | 81.36 | 1,986,775 | +0.89(+1.11%) |
Oct 31, 2012 | 79.55 | 80.57 | 79.27 | 80.47 | 2,108,407 | +1.14(+1.43%) |
Oct 26, 2012 | 79.42 | 79.33 | 79.33 | 79.33 | 1,873,654 | -0.38(-0.47%) |
Oct 25, 2012 | 79.76 | 80.23 | 78.79 | 79.71 | 1,751,529 | +0.25(+0.32%) |
Oct 24, 2012 | 80.57 | 80.57 | 79.30 | 79.45 | 1,654,771 | -0.84(-1.05%) |
Oct 23, 2012 | 80.08 | 80.57 | 79.62 | 80.29 | 2,506,262 | -0.28(-0.35%) |
Oct 19, 2012 | 81.56 | 81.75 | 80.02 | 80.57 | 2,828,565 | -1.21(-1.48%) |
Oct 18, 2012 | 80.91 | 82.45 | 80.91 | 81.78 | 2,682,085 | +0.47(+0.58%) |
Oct 17, 2012 | 80.47 | 81.43 | 80.33 | 81.31 | 2,718,938 | +0.90(+1.12%) |
Oct 16, 2012 | 79.60 | 80.44 | 78.97 | 80.41 | 2,974,501 | +1.11(+1.40%) |
Oct 15, 2012 | 79.17 | 79.78 | 78.91 | 79.30 | 2,888,478 | +0.22(+0.28%) |
Oct 12, 2012 | 78.97 | 79.68 | 78.74 | 79.08 | 3,006,584 | +0.35(+0.44%) |
Oct 11, 2012 | 80.22 | 80.92 | 78.73 | 78.73 | 4,768,049 | +0.01(+0.01%) |
Oct 10, 2012 | 77.25 | 79.54 | 77.15 | 78.72 | 10,282,918 | +3.86(+5.15%) |
Oct 09, 2012 | 75.69 | 75.91 | 74.84 | 74.86 | 2,301,273 | -0.69(-0.91%) |
Oct 08, 2012 | 75.53 | 75.95 | 75.14 | 75.55 | 1,841,548 | -0.09(-0.12%) |
Oct 05, 2012 | 75.97 | 76.52 | 75.57 | 75.64 | 3,125,813 | -0.05(-0.07%) |
Oct 04, 2012 | 75.16 | 75.77 | 74.89 | 75.69 | 2,355,150 | +0.80(+1.06%) |
Oct 03, 2012 | 74.18 | 75.12 | 73.83 | 74.90 | 1,973,449 | +0.98(+1.33%) |
Oct 02, 2012 | 74.51 | 75.06 | 73.66 | 73.92 | 1,898,844 | -0.45(-0.61%) |
Oct 01, 2012 | 74.29 | 75.14 | 73.94 | 74.37 | 2,328,768 | +0.35(+0.47%) |
Sep 28, 2012 | 74.69 | 74.77 | 73.63 | 74.02 | 2,753,576 | -1.01(-1.34%) |
Sep 27, 2012 | 74.32 | 75.05 | 73.97 | 75.03 | 2,858,024 | +1.21(+1.64%) |
Sep 26, 2012 | 73.72 | 74.31 | 73.46 | 73.82 | 2,708,446 | -0.13(-0.18%) |
Sep 25, 2012 | 74.87 | 75.10 | 73.94 | 73.95 | 3,234,857 | -0.54(-0.73%) |
Sep 24, 2012 | 73.48 | 74.79 | 73.41 | 74.49 | 3,236,889 | +0.67(+0.91%) |
Sep 21, 2012 | 75.13 | 75.13 | 73.61 | 73.82 | 5,949,410 | -0.68(-0.92%) |
Sep 20, 2012 | 75.49 | 75.74 | 74.27 | 74.50 | 4,654,531 | -1.51(-1.99%) |
Sep 19, 2012 | 75.68 | 76.17 | 75.14 | 76.02 | 4,600,628 | +0.31(+0.40%) |
Sep 18, 2012 | 76.06 | 77.27 | 75.55 | 75.71 | 7,331,394 | -2.39(-3.06%) |
Sep 17, 2012 | 78.47 | 78.81 | 77.78 | 78.10 | 2,721,609 | -0.76(-0.97%) |
Sep 14, 2012 | 78.82 | 79.37 | 78.56 | 78.86 | 2,622,718 | -0.18(-0.23%) |
Sep 13, 2012 | 77.86 | 79.53 | 77.18 | 79.04 | 2,451,318 | +1.12(+1.44%) |
Sep 12, 2012 | 77.84 | 77.97 | 77.33 | 77.92 | 1,625,273 | +0.33(+0.43%) |
Sep 11, 2012 | 77.16 | 77.93 | 77.07 | 77.59 | 2,388,253 | +0.65(+0.84%) |
Sep 10, 2012 | 76.27 | 77.22 | 76.20 | 76.94 | 2,634,936 | +0.51(+0.66%) |
Sep 07, 2012 | 76.54 | 76.61 | 76.12 | 76.44 | 1,750,070 | -0.14(-0.18%) |
Sep 06, 2012 | 75.12 | 76.66 | 75.12 | 76.58 | 3,078,296 | +1.64(+2.19%) |
Sep 05, 2012 | 74.76 | 76.13 | 74.50 | 74.93 | 6,847,910 | -1.52(-1.99%) |
Sep 04, 2012 | 76.30 | 76.95 | 75.87 | 76.45 | 2,268,179 | -0.08(-0.10%) |
Aug 31, 2012 | 76.59 | 76.83 | 76.12 | 76.53 | 1,699,612 | +0.38(+0.50%) |
Aug 30, 2012 | 76.42 | 76.55 | 75.88 | 76.15 | 2,074,333 | -0.38(-0.50%) |
Aug 29, 2012 | 76.30 | 76.78 | 76.14 | 76.53 | 1,736,215 | -0.32(-0.42%) |
Aug 27, 2012 | 77.88 | 77.95 | 76.70 | 76.85 | 1,262,107 | -0.93(-1.20%) |
Aug 24, 2012 | 77.32 | 78.06 | 77.01 | 77.79 | 1,085,940 | +0.18(+0.24%) |
Aug 23, 2012 | 78.20 | 78.38 | 77.26 | 77.60 | 1,201,671 | -0.59(-0.76%) |
Aug 22, 2012 | 78.61 | 78.89 | 78.10 | 78.20 | 1,620,561 | -0.67(-0.85%) |
Aug 21, 2012 | 78.62 | 79.58 | 78.41 | 78.87 | 2,226,195 | +0.29(+0.37%) |
Aug 20, 2012 | 78.29 | 78.69 | 78.00 | 78.58 | 2,081,139 | -0.02(-0.02%) |
Aug 17, 2012 | 78.49 | 79.19 | 78.34 | 78.60 | 1,922,988 | +0.23(+0.29%) |
Aug 16, 2012 | 78.15 | 78.70 | 77.66 | 78.37 | 2,216,583 | +0.17(+0.21%) |
Aug 15, 2012 | 76.62 | 78.41 | 76.50 | 78.21 | 2,852,149 | +1.72(+2.25%) |
Aug 14, 2012 | 76.78 | 77.14 | 76.33 | 76.49 | 1,776,384 | -0.17(-0.22%) |
Aug 13, 2012 | 76.58 | 77.15 | 76.02 | 76.65 | 1,527,637 | -0.03(-0.03%) |
Aug 10, 2012 | 76.90 | 77.18 | 76.18 | 76.68 | 2,545,210 | -0.75(-0.97%) |
Aug 09, 2012 | 77.99 | 78.13 | 77.29 | 77.43 | 1,696,319 | -0.57(-0.73%) |
Aug 08, 2012 | 78.16 | 78.19 | 77.46 | 78.00 | 1,540,888 | -0.45(-0.57%) |
Aug 07, 2012 | 79.19 | 79.19 | 78.07 | 78.44 | 1,616,346 | -0.26(-0.33%) |
Aug 06, 2012 | 78.89 | 79.30 | 78.48 | 78.70 | 1,038,078 | +0.26(+0.33%) |
Aug 03, 2012 | 77.76 | 78.78 | 77.74 | 78.44 | 1,858,845 | +1.66(+2.16%) |
Aug 02, 2012 | 76.60 | 77.16 | 76.02 | 76.78 | 2,176,867 | -0.81(-1.05%) |
Aug 01, 2012 | 79.18 | 79.30 | 77.20 | 77.60 | 1,975,283 | -1.27(-1.61%) |
Jul 31, 2012 | 79.43 | 79.66 | 78.85 | 78.86 | 2,015,996 | -0.60(-0.76%) |
Jul 30, 2012 | 79.05 | 79.62 | 78.89 | 79.46 | 1,599,410 | +0.09(+0.11%) |
Jul 27, 2012 | 78.17 | 80.18 | 77.68 | 79.38 | 2,747,558 | +2.04(+2.64%) |
Jul 26, 2012 | 77.50 | 78.02 | 77.03 | 77.33 | 2,168,156 | +1.15(+1.51%) |
Jul 25, 2012 | 76.82 | 76.90 | 75.84 | 76.18 | 2,410,619 | -0.38(-0.50%) |
Jul 24, 2012 | 76.99 | 77.26 | 75.30 | 76.57 | 4,295,591 | -1.39(-1.78%) |
Jul 23, 2012 | 77.46 | 78.22 | 77.20 | 77.95 | 1,690,579 | -0.72(-0.91%) |
Jul 20, 2012 | 80.42 | 80.60 | 78.58 | 78.67 | 2,445,685 | -2.37(-2.92%) |
Jul 19, 2012 | 81.04 | 81.37 | 80.81 | 81.04 | 1,476,290 | +0.06(+0.08%) |
Jul 18, 2012 | 79.54 | 81.22 | 79.39 | 80.98 | 1,513,884 | +1.28(+1.61%) |
Jul 17, 2012 | 80.43 | 80.43 | 78.78 | 79.69 | 2,303,678 | -0.59(-0.73%) |
Jul 16, 2012 | 80.41 | 80.60 | 79.84 | 80.28 | 1,386,008 | -0.38(-0.47%) |
Jul 13, 2012 | 78.28 | 80.84 | 78.28 | 80.65 | 2,115,141 | +2.49(+3.18%) |
Jul 12, 2012 | 78.60 | 78.69 | 77.67 | 78.16 | 2,488,826 | -0.97(-1.23%) |
Jul 11, 2012 | 78.87 | 79.46 | 78.58 | 79.13 | 1,875,448 | +0.11(+0.14%) |
Jul 10, 2012 | 79.46 | 80.33 | 78.53 | 79.02 | 1,909,947 | -0.57(-0.71%) |
Jul 09, 2012 | 79.53 | 80.14 | 79.17 | 79.59 | 1,331,553 | -0.13(-0.16%) |
Jul 06, 2012 | 79.69 | 80.34 | 79.04 | 79.72 | 1,500,264 | -0.72(-0.90%) |
Jul 05, 2012 | 80.27 | 80.84 | 79.82 | 80.44 | 1,601,251 | -0.43(-0.53%) |
Jul 03, 2012 | 79.86 | 81.05 | 79.59 | 80.87 | 1,182,843 | +0.93(+1.16%) |
Jul 02, 2012 | 80.01 | 80.23 | 78.21 | 79.94 | 2,099,778 | -0.06(-0.08%) |
Jun 29, 2012 | 78.85 | 80.01 | 78.32 | 80.01 | 2,379,588 | +2.46(+3.18%) |
Jun 28, 2012 | 76.35 | 77.64 | 76.25 | 77.54 | 1,639,930 | +0.78(+1.01%) |
Jun 27, 2012 | 76.50 | 77.04 | 76.09 | 76.77 | 2,102,756 | +0.31(+0.40%) |
Jun 26, 2012 | 77.58 | 77.74 | 76.14 | 76.46 | 2,522,257 | -1.10(-1.42%) |
Jun 25, 2012 | 78.22 | 78.28 | 76.70 | 77.56 | 2,213,764 | -1.51(-1.91%) |
Jun 22, 2012 | 79.70 | 79.70 | 78.45 | 79.07 | 3,113,306 | -0.08(-0.10%) |
Jun 21, 2012 | 80.14 | 80.49 | 79.08 | 79.15 | 3,313,278 | -0.62(-0.78%) |
Jun 20, 2012 | 79.16 | 80.62 | 78.87 | 79.77 | 3,586,591 | +0.29(+0.36%) |
Jun 19, 2012 | 76.00 | 80.30 | 75.80 | 79.48 | 5,372,320 | +2.18(+2.82%) |
Jun 18, 2012 | 76.33 | 77.72 | 76.12 | 77.30 | 2,998,895 | +0.77(+1.00%) |
Jun 15, 2012 | 76.29 | 76.57 | 75.58 | 76.53 | 2,397,726 | +0.69(+0.91%) |
Jun 14, 2012 | 75.57 | 76.36 | 75.10 | 75.84 | 2,672,154 | +0.69(+0.92%) |
Jun 13, 2012 | 75.94 | 76.21 | 74.61 | 75.15 | 2,950,938 | -1.31(-1.71%) |
Jun 12, 2012 | 75.39 | 76.58 | 74.96 | 76.46 | 2,045,509 | +1.23(+1.63%) |
Jun 11, 2012 | 76.88 | 77.03 | 75.09 | 75.23 | 2,438,794 | -1.12(-1.47%) |
Jun 08, 2012 | 75.38 | 76.41 | 74.98 | 76.35 | 2,019,360 | +1.28(+1.71%) |
Jun 07, 2012 | 76.75 | 77.04 | 74.98 | 75.07 | 3,031,778 | -0.64(-0.84%) |
Jun 06, 2012 | 74.11 | 75.71 | 74.03 | 75.71 | 2,755,730 | +2.17(+2.95%) |
Jun 05, 2012 | 74.20 | 74.71 | 73.07 | 73.54 | 2,555,231 | -0.75(-1.01%) |
Jun 04, 2012 | 74.28 | 74.98 | 73.69 | 74.29 | 2,244,181 | -0.04(-0.06%) |
Jun 01, 2012 | 76.05 | 76.34 | 74.19 | 74.33 | 3,628,053 | -3.39(-4.36%) |
May 31, 2012 | 77.43 | 78.44 | 76.40 | 77.72 | 1,858,358 | +0.18(+0.24%) |
May 30, 2012 | 77.98 | 78.68 | 77.30 | 77.54 | 1,891,681 | -1.79(-2.25%) |
May 29, 2012 | 78.18 | 79.72 | 78.05 | 79.33 | 1,796,062 | +1.48(+1.90%) |
May 25, 2012 | 78.68 | 78.91 | 77.32 | 77.84 | 1,493,518 | -0.65(-0.82%) |
May 24, 2012 | 77.46 | 78.82 | 77.37 | 78.49 | 2,573,735 | +1.12(+1.44%) |
May 23, 2012 | 75.07 | 77.51 | 74.83 | 77.37 | 2,468,687 | +1.65(+2.18%) |
May 22, 2012 | 75.77 | 76.55 | 75.26 | 75.73 | 1,984,799 | +0.13(+0.17%) |
May 21, 2012 | 74.12 | 75.77 | 74.03 | 75.59 | 1,775,403 | +1.42(+1.92%) |
May 18, 2012 | 76.08 | 76.16 | 73.99 | 74.17 | 2,930,782 | -1.48(-1.96%) |
May 17, 2012 | 76.66 | 77.13 | 75.58 | 75.66 | 3,916,407 | -0.98(-1.27%) |
May 16, 2012 | 77.06 | 78.04 | 76.55 | 76.63 | 1,846,309 | +0.07(+0.09%) |
May 15, 2012 | 76.51 | 77.46 | 76.19 | 76.56 | 2,267,539 | +0.03(+0.03%) |
May 14, 2012 | 75.71 | 77.02 | 75.68 | 76.54 | 1,810,042 | -0.02(-0.02%) |
May 11, 2012 | 75.13 | 76.78 | 75.13 | 76.55 | 1,869,111 | +1.00(+1.33%) |
May 10, 2012 | 76.30 | 77.24 | 75.39 | 75.55 | 1,966,585 | -0.42(-0.55%) |
May 09, 2012 | 76.52 | 76.55 | 75.57 | 75.97 | 2,921,910 | -1.60(-2.06%) |
May 08, 2012 | 77.36 | 77.63 | 76.57 | 77.57 | 2,473,060 | -0.36(-0.46%) |
May 07, 2012 | 76.94 | 78.58 | 76.82 | 77.92 | 2,061,045 | +0.06(+0.08%) |
May 04, 2012 | 77.62 | 78.18 | 76.90 | 77.86 | 3,257,082 | +0.38(+0.50%) |
May 03, 2012 | 77.73 | 78.25 | 77.38 | 77.48 | 2,523,134 | -0.43(-0.55%) |
May 02, 2012 | 77.38 | 78.10 | 77.14 | 77.91 | 1,081,736 | +0.27(+0.35%) |