Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 81.27 | 81.32 | 79.85 | 79.85 | 193,923 | -2.40(-2.92%) |
May 30, 2013 | 82.00 | 82.41 | 81.81 | 82.25 | 116,530 | +0.11(+0.13%) |
May 29, 2013 | 82.34 | 82.77 | 81.97 | 82.14 | 112,578 | -0.90(-1.08%) |
May 28, 2013 | 83.56 | 83.74 | 82.72 | 83.04 | 219,175 | +0.75(+0.91%) |
May 24, 2013 | 82.68 | 82.88 | 81.81 | 82.28 | 236,163 | -0.53(-0.65%) |
May 23, 2013 | 82.34 | 83.50 | 81.91 | 82.82 | 191,537 | -1.38(-1.64%) |
May 22, 2013 | 85.43 | 85.74 | 83.98 | 84.20 | 174,323 | -2.07(-2.40%) |
May 21, 2013 | 86.07 | 86.82 | 85.75 | 86.27 | 104,774 | -0.73(-0.83%) |
May 20, 2013 | 86.27 | 87.12 | 86.24 | 87.00 | 89,769 | +0.94(+1.10%) |
May 17, 2013 | 85.77 | 86.24 | 85.56 | 86.05 | 134,173 | +0.64(+0.75%) |
May 16, 2013 | 85.91 | 86.11 | 85.22 | 85.42 | 106,609 | -1.87(-2.14%) |
May 15, 2013 | 87.29 | 87.42 | 86.85 | 87.29 | 75,247 | -0.07(-0.09%) |
May 13, 2013 | 88.14 | 88.22 | 87.10 | 87.36 | 125,287 | -1.40(-1.58%) |
May 10, 2013 | 89.11 | 89.16 | 88.33 | 88.77 | 131,109 | -0.16(-0.18%) |
May 09, 2013 | 89.66 | 89.66 | 88.59 | 88.93 | 136,557 | -0.62(-0.70%) |
May 08, 2013 | 88.71 | 89.55 | 88.33 | 89.55 | 161,256 | +2.04(+2.33%) |
May 07, 2013 | 87.37 | 87.91 | 87.13 | 87.51 | 106,934 | +1.92(+2.24%) |
May 06, 2013 | 84.88 | 85.69 | 84.80 | 85.59 | 50,684 | +0.84(+0.99%) |
May 03, 2013 | 84.33 | 84.92 | 84.45 | 84.75 | 124,600 | -0.43(-0.51%) |
May 02, 2013 | 84.62 | 85.35 | 84.00 | 85.18 | 81,276 | -0.01(-0.02%) |
May 01, 2013 | 86.58 | 86.58 | 85.19 | 85.20 | 88,376 | -1.53(-1.76%) |
Apr 30, 2013 | 86.13 | 86.80 | 85.57 | 86.72 | 125,507 | +0.39(+0.45%) |
Apr 29, 2013 | 86.34 | 86.43 | 85.73 | 86.34 | 134,972 | +0.77(+0.90%) |
Apr 26, 2013 | 86.19 | 86.71 | 85.05 | 85.56 | 159,822 | -0.47(-0.54%) |
Apr 25, 2013 | 84.45 | 86.35 | 84.45 | 86.03 | 117,392 | +1.76(+2.09%) |
Apr 24, 2013 | 83.24 | 84.44 | 82.95 | 84.27 | 146,024 | +0.71(+0.84%) |
Apr 23, 2013 | 82.88 | 84.13 | 82.53 | 83.56 | 179,910 | -0.10(-0.12%) |
Apr 22, 2013 | 83.65 | 83.67 | 83.05 | 83.67 | 107,647 | +0.03(+0.04%) |
Apr 19, 2013 | 82.53 | 83.66 | 82.31 | 83.63 | 369,821 | +1.99(+2.44%) |
Apr 18, 2013 | 81.81 | 82.17 | 81.29 | 81.64 | 461,971 | +0.32(+0.39%) |
Apr 17, 2013 | 81.79 | 82.08 | 80.89 | 81.32 | 213,691 | -2.62(-3.13%) |
Apr 16, 2013 | 83.14 | 84.02 | 82.86 | 83.94 | 201,200 | +1.19(+1.44%) |
Apr 15, 2013 | 84.45 | 84.45 | 82.75 | 82.75 | 234,807 | -3.29(-3.82%) |
Apr 12, 2013 | 86.30 | 86.44 | 85.34 | 86.04 | 89,402 | -0.94(-1.08%) |
Apr 11, 2013 | 87.15 | 87.63 | 86.96 | 86.98 | 89,121 | -1.04(-1.19%) |
Apr 10, 2013 | 87.65 | 88.26 | 87.37 | 88.03 | 101,008 | +0.34(+0.39%) |
Apr 09, 2013 | 86.99 | 88.18 | 86.96 | 87.69 | 99,874 | +1.01(+1.17%) |
Apr 08, 2013 | 86.42 | 86.76 | 86.03 | 86.68 | 122,379 | +0.09(+0.11%) |
Apr 05, 2013 | 85.33 | 86.79 | 84.70 | 86.58 | 152,736 | -1.67(-1.89%) |
Apr 04, 2013 | 88.24 | 88.49 | 87.69 | 88.25 | 171,540 | +0.45(+0.52%) |
Apr 03, 2013 | 89.55 | 89.79 | 87.67 | 87.80 | 153,566 | -1.65(-1.84%) |
Apr 02, 2013 | 89.96 | 89.99 | 89.20 | 89.44 | 169,726 | +0.95(+1.07%) |
Apr 01, 2013 | 89.30 | 89.30 | 88.21 | 88.49 | 92,997 | -0.92(-1.02%) |
Mar 28, 2013 | 89.16 | 89.61 | 88.93 | 89.41 | 103,077 | -0.08(-0.09%) |
Mar 27, 2013 | 88.86 | 89.60 | 88.60 | 89.49 | 227,164 | -0.13(-0.14%) |
Mar 26, 2013 | 89.02 | 89.70 | 88.99 | 89.62 | 154,587 | +1.17(+1.33%) |
Mar 25, 2013 | 88.92 | 89.12 | 87.95 | 88.45 | 324,810 | -1.02(-1.14%) |
Mar 22, 2013 | 89.75 | 89.89 | 89.24 | 89.47 | 184,857 | -0.14(-0.15%) |
Mar 21, 2013 | 90.44 | 91.13 | 89.61 | 89.61 | 151,488 | -1.82(-2.00%) |
Mar 20, 2013 | 91.30 | 91.43 | 90.72 | 91.43 | 178,444 | +0.98(+1.08%) |
Mar 19, 2013 | 91.00 | 91.00 | 90.01 | 90.46 | 118,258 | -0.88(-0.96%) |
Mar 18, 2013 | 91.21 | 91.84 | 91.21 | 91.33 | 131,888 | -0.69(-0.75%) |
Mar 15, 2013 | 92.18 | 92.55 | 91.92 | 92.02 | 125,180 | -1.68(-1.80%) |
Mar 14, 2013 | 93.56 | 93.75 | 93.35 | 93.70 | 69,105 | +0.46(+0.49%) |
Mar 13, 2013 | 93.50 | 93.50 | 92.92 | 93.24 | 112,949 | -0.64(-0.68%) |
Mar 12, 2013 | 94.75 | 94.82 | 93.60 | 93.88 | 187,429 | -1.04(-1.10%) |
Mar 11, 2013 | 94.71 | 95.02 | 94.65 | 94.92 | 117,905 | +0.50(+0.53%) |
Mar 08, 2013 | 94.55 | 94.72 | 93.60 | 94.42 | 264,021 | +0.98(+1.05%) |
Mar 07, 2013 | 93.20 | 93.91 | 93.20 | 93.44 | 93,445 | +0.09(+0.09%) |
Mar 06, 2013 | 92.67 | 93.60 | 92.67 | 93.35 | 161,497 | +1.19(+1.29%) |
Mar 05, 2013 | 91.73 | 92.24 | 91.66 | 92.16 | 168,946 | +1.54(+1.70%) |
Mar 04, 2013 | 90.99 | 91.18 | 90.24 | 90.62 | 156,934 | -1.54(-1.67%) |
Mar 01, 2013 | 91.80 | 92.21 | 91.25 | 92.16 | 116,761 | -0.75(-0.80%) |
Feb 28, 2013 | 93.13 | 93.65 | 92.89 | 92.91 | 90,417 | -0.79(-0.84%) |
Feb 27, 2013 | 92.23 | 93.85 | 92.11 | 93.70 | 105,959 | +1.05(+1.13%) |
Feb 26, 2013 | 92.77 | 92.94 | 91.91 | 92.65 | 96,512 | +0.50(+0.54%) |
Feb 25, 2013 | 93.89 | 94.21 | 92.14 | 92.14 | 144,486 | -1.63(-1.74%) |
Feb 22, 2013 | 93.63 | 93.78 | 93.00 | 93.78 | 127,093 | +1.48(+1.60%) |
Feb 21, 2013 | 92.66 | 92.78 | 91.67 | 92.30 | 130,760 | -0.22(-0.24%) |
Feb 20, 2013 | 93.47 | 93.62 | 92.52 | 92.52 | 136,270 | +0.28(+0.31%) |
Feb 19, 2013 | 91.84 | 92.34 | 91.84 | 92.24 | 214,646 | -0.59(-0.64%) |
Feb 15, 2013 | 93.09 | 93.15 | 92.61 | 92.83 | 53,628 | -0.17(-0.18%) |
Feb 14, 2013 | 92.93 | 93.17 | 92.65 | 93.00 | 53,193 | -0.07(-0.08%) |
Feb 13, 2013 | 92.73 | 93.15 | 92.73 | 93.07 | 63,044 | +0.17(+0.18%) |
Feb 12, 2013 | 92.77 | 93.02 | 92.25 | 92.90 | 70,984 | +0.28(+0.31%) |
Feb 11, 2013 | 93.24 | 93.24 | 92.25 | 92.62 | 64,528 | -0.56(-0.60%) |
Feb 08, 2013 | 92.71 | 93.30 | 92.49 | 93.18 | 95,157 | -0.01(-0.01%) |
Feb 07, 2013 | 93.89 | 94.01 | 92.65 | 93.19 | 144,803 | -0.31(-0.33%) |
Feb 06, 2013 | 92.64 | 93.49 | 92.53 | 93.49 | 130,418 | +0.58(+0.63%) |
Feb 04, 2013 | 95.25 | 95.31 | 92.79 | 92.91 | 373,321 | -4.65(-4.77%) |
Feb 01, 2013 | 97.55 | 97.56 | 97.01 | 97.56 | 106,179 | +1.11(+1.15%) |
Jan 31, 2013 | 96.52 | 96.93 | 96.22 | 96.45 | 100,792 | -0.43(-0.44%) |
Jan 30, 2013 | 97.49 | 97.58 | 96.53 | 96.88 | 127,396 | -0.86(-0.88%) |
Jan 29, 2013 | 96.66 | 97.83 | 96.57 | 97.74 | 94,341 | +1.40(+1.46%) |
Jan 28, 2013 | 97.12 | 97.18 | 96.19 | 96.34 | 74,363 | -0.68(-0.70%) |
Jan 25, 2013 | 97.05 | 97.40 | 96.61 | 97.01 | 111,985 | -0.71(-0.72%) |
Jan 24, 2013 | 97.14 | 98.18 | 97.14 | 97.72 | 100,146 | +0.50(+0.52%) |
Jan 23, 2013 | 97.43 | 97.76 | 97.19 | 97.22 | 66,409 | -0.81(-0.82%) |
Jan 22, 2013 | 97.69 | 98.05 | 97.37 | 98.02 | 229,096 | +0.16(+0.16%) |
Jan 18, 2013 | 97.40 | 97.92 | 97.11 | 97.87 | 114,016 | +1.11(+1.15%) |
Jan 17, 2013 | 96.52 | 96.97 | 96.23 | 96.76 | 146,195 | +0.43(+0.45%) |
Jan 16, 2013 | 95.50 | 96.61 | 95.32 | 96.32 | 184,865 | +0.60(+0.63%) |
Jan 15, 2013 | 95.35 | 95.85 | 95.07 | 95.72 | 98,263 | -0.50(-0.52%) |
Jan 14, 2013 | 95.88 | 96.38 | 95.85 | 96.22 | 90,445 | +0.54(+0.57%) |
Jan 11, 2013 | 95.63 | 95.76 | 95.46 | 95.68 | 94,147 | -0.84(-0.87%) |
Jan 10, 2013 | 96.19 | 96.58 | 95.79 | 96.52 | 65,703 | +0.33(+0.34%) |
Jan 09, 2013 | 95.79 | 96.30 | 95.69 | 96.19 | 91,104 | +0.37(+0.38%) |
Jan 08, 2013 | 95.79 | 95.88 | 95.30 | 95.83 | 162,916 | -1.11(-1.15%) |
Jan 07, 2013 | 97.23 | 97.24 | 96.62 | 96.94 | 110,481 | -1.85(-1.87%) |
Jan 04, 2013 | 98.05 | 98.79 | 97.94 | 98.79 | 77,835 | -0.10(-0.10%) |
Jan 03, 2013 | 98.91 | 99.49 | 98.30 | 98.89 | 123,092 | +0.01(+0.01%) |
Jan 02, 2013 | 98.72 | 98.89 | 98.17 | 98.89 | 274,170 | +1.36(+1.40%) |
Dec 31, 2012 | 95.84 | 97.63 | 95.84 | 97.52 | 120,770 | +1.89(+1.97%) |
Dec 28, 2012 | 95.42 | 96.14 | 95.36 | 95.64 | 96,746 | -0.52(-0.54%) |
Dec 27, 2012 | 96.38 | 96.63 | 95.57 | 96.15 | 102,718 | -0.09(-0.09%) |
Dec 26, 2012 | 95.39 | 96.75 | 95.39 | 96.24 | 223,056 | +1.30(+1.37%) |
Dec 24, 2012 | 96.24 | 96.24 | 94.93 | 94.94 | 84,179 | -1.42(-1.47%) |
Dec 21, 2012 | 96.08 | 96.74 | 96.08 | 96.36 | 231,554 | -0.34(-0.35%) |
Dec 20, 2012 | 96.17 | 96.70 | 96.03 | 96.70 | 137,336 | +1.34(+1.40%) |
Dec 19, 2012 | 95.96 | 96.06 | 95.33 | 95.36 | 184,287 | -0.07(-0.07%) |
Dec 18, 2012 | 94.82 | 95.43 | 94.40 | 95.43 | 222,171 | +0.37(+0.39%) |
Dec 17, 2012 | 94.94 | 95.09 | 94.46 | 95.05 | 251,224 | +0.16(+0.16%) |
Dec 14, 2012 | 95.02 | 95.02 | 94.59 | 94.90 | 328,590 | +1.33(+1.42%) |
Dec 13, 2012 | 94.18 | 94.38 | 93.17 | 93.57 | 286,998 | -0.54(-0.58%) |
Dec 12, 2012 | 94.17 | 94.87 | 93.95 | 94.11 | 111,393 | +0.53(+0.57%) |
Dec 11, 2012 | 93.70 | 94.08 | 93.49 | 93.58 | 119,369 | +0.05(+0.06%) |
Dec 10, 2012 | 93.72 | 93.74 | 93.20 | 93.53 | 127,724 | -0.08(-0.09%) |
Dec 07, 2012 | 93.78 | 93.88 | 93.28 | 93.61 | 114,593 | +0.54(+0.58%) |
Dec 06, 2012 | 92.89 | 93.23 | 92.50 | 93.07 | 121,324 | +0.30(+0.32%) |
Dec 05, 2012 | 91.84 | 93.11 | 91.84 | 92.77 | 198,620 | +2.63(+2.92%) |
Dec 04, 2012 | 90.23 | 90.89 | 90.08 | 90.14 | 77,602 | -0.17(-0.19%) |
Nov 30, 2012 | 90.41 | 90.79 | 90.16 | 90.31 | 203,058 | +1.30(+1.46%) |
Nov 29, 2012 | 89.31 | 89.51 | 88.56 | 89.01 | 182,689 | -0.04(-0.05%) |
Nov 28, 2012 | 88.49 | 89.05 | 88.26 | 89.05 | 234,142 | -0.28(-0.31%) |
Nov 27, 2012 | 89.51 | 89.65 | 88.87 | 89.33 | 132,848 | +0.15(+0.17%) |
Nov 26, 2012 | 89.71 | 89.72 | 88.83 | 89.18 | 158,917 | -1.03(-1.14%) |
Nov 23, 2012 | 89.81 | 90.21 | 89.63 | 90.21 | 80,217 | +1.12(+1.26%) |
Nov 21, 2012 | 89.38 | 89.42 | 88.79 | 89.09 | 136,651 | -0.23(-0.26%) |
Nov 20, 2012 | 89.25 | 89.38 | 88.69 | 89.32 | 131,379 | -1.28(-1.41%) |
Nov 19, 2012 | 89.76 | 90.60 | 89.70 | 90.60 | 158,258 | +2.01(+2.27%) |
Nov 16, 2012 | 88.47 | 88.59 | 87.51 | 88.59 | 187,359 | +0.34(+0.38%) |
Nov 15, 2012 | 88.31 | 88.77 | 87.81 | 88.25 | 94,184 | -0.48(-0.54%) |
Nov 14, 2012 | 88.96 | 89.74 | 88.48 | 88.73 | 134,484 | +0.04(+0.05%) |
Nov 13, 2012 | 89.10 | 89.43 | 88.55 | 88.69 | 144,415 | -2.05(-2.26%) |
Nov 12, 2012 | 90.34 | 90.98 | 90.27 | 90.74 | 96,451 | +0.90(+1.00%) |
Nov 09, 2012 | 89.11 | 90.28 | 88.92 | 89.84 | 137,995 | +0.09(+0.11%) |
Nov 08, 2012 | 90.60 | 91.35 | 89.51 | 89.74 | 247,852 | -1.93(-2.11%) |
Nov 07, 2012 | 92.18 | 92.18 | 91.06 | 91.68 | 195,679 | -1.74(-1.87%) |
Nov 06, 2012 | 92.65 | 93.60 | 92.63 | 93.42 | 107,251 | +0.79(+0.86%) |
Nov 05, 2012 | 92.14 | 92.75 | 91.87 | 92.63 | 101,111 | +0.17(+0.18%) |
Nov 02, 2012 | 93.62 | 93.62 | 92.29 | 92.46 | 118,124 | -0.12(-0.12%) |
Nov 01, 2012 | 92.12 | 93.15 | 91.64 | 92.57 | 203,419 | +0.49(+0.53%) |
Oct 31, 2012 | 92.35 | 93.11 | 91.78 | 92.08 | 166,484 | -0.45(-0.49%) |
Oct 26, 2012 | 92.90 | 92.54 | 92.54 | 92.54 | 98,042 | -1.06(-1.13%) |
Oct 25, 2012 | 93.39 | 93.93 | 93.02 | 93.60 | 241,403 | +0.55(+0.59%) |
Oct 24, 2012 | 93.74 | 93.93 | 92.91 | 93.05 | 138,729 | -0.49(-0.52%) |
Oct 23, 2012 | 93.94 | 94.12 | 93.26 | 93.53 | 120,830 | -1.91(-2.00%) |
Oct 19, 2012 | 96.55 | 96.59 | 95.08 | 95.45 | 259,007 | -0.34(-0.35%) |
Oct 18, 2012 | 96.00 | 96.84 | 95.58 | 95.79 | 291,875 | +0.65(+0.68%) |
Oct 17, 2012 | 94.71 | 95.22 | 93.99 | 95.14 | 374,234 | +1.18(+1.26%) |
Oct 16, 2012 | 93.86 | 94.27 | 93.45 | 93.96 | 322,074 | +1.88(+2.04%) |
Oct 15, 2012 | 91.48 | 92.23 | 91.02 | 92.08 | 260,521 | +1.84(+2.04%) |
Oct 12, 2012 | 90.82 | 90.93 | 89.95 | 90.24 | 78,955 | -0.48(-0.53%) |
Oct 11, 2012 | 91.02 | 91.32 | 90.51 | 90.72 | 238,520 | +1.80(+2.03%) |
Oct 10, 2012 | 88.90 | 89.00 | 88.52 | 88.92 | 155,119 | +0.80(+0.91%) |
Oct 09, 2012 | 88.73 | 88.96 | 87.97 | 88.12 | 117,768 | +0.77(+0.89%) |
Oct 08, 2012 | 87.13 | 87.50 | 86.96 | 87.34 | 129,979 | -1.04(-1.17%) |
Oct 05, 2012 | 89.15 | 89.44 | 88.13 | 88.38 | 128,967 | +0.37(+0.42%) |
Oct 04, 2012 | 87.57 | 88.27 | 87.13 | 88.01 | 101,653 | +0.62(+0.71%) |
Oct 03, 2012 | 88.07 | 88.14 | 87.25 | 87.38 | 127,540 | -1.32(-1.48%) |
Oct 02, 2012 | 88.81 | 89.04 | 88.11 | 88.70 | 83,424 | +0.22(+0.25%) |
Oct 01, 2012 | 88.26 | 89.27 | 88.22 | 88.48 | 146,913 | +0.88(+1.00%) |
Sep 28, 2012 | 88.40 | 88.58 | 87.60 | 87.61 | 156,005 | -1.45(-1.63%) |
Sep 27, 2012 | 88.50 | 89.12 | 88.10 | 89.06 | 242,713 | +2.18(+2.51%) |
Sep 26, 2012 | 87.38 | 87.38 | 86.57 | 86.87 | 200,718 | -0.82(-0.94%) |
Sep 25, 2012 | 88.85 | 89.05 | 87.66 | 87.69 | 181,721 | -0.65(-0.74%) |
Sep 24, 2012 | 88.42 | 88.47 | 87.95 | 88.35 | 135,605 | -0.61(-0.69%) |
Sep 21, 2012 | 89.26 | 89.36 | 88.68 | 88.96 | 276,090 | +1.21(+1.38%) |
Sep 20, 2012 | 87.63 | 88.14 | 87.22 | 87.74 | 187,434 | -0.83(-0.93%) |
Sep 19, 2012 | 89.12 | 89.27 | 88.44 | 88.57 | 378,992 | +1.69(+1.94%) |
Sep 18, 2012 | 87.04 | 87.12 | 86.41 | 86.88 | 121,268 | +0.20(+0.23%) |
Sep 17, 2012 | 87.46 | 87.61 | 86.47 | 86.68 | 179,626 | -1.06(-1.21%) |
Sep 14, 2012 | 86.65 | 89.53 | 86.65 | 87.74 | 503,858 | +2.19(+2.56%) |
Sep 13, 2012 | 83.63 | 85.96 | 83.37 | 85.54 | 278,079 | +1.58(+1.88%) |
Sep 12, 2012 | 83.74 | 84.14 | 83.60 | 83.96 | 201,920 | +0.96(+1.16%) |
Sep 11, 2012 | 82.42 | 83.00 | 82.31 | 83.00 | 301,625 | +1.83(+2.26%) |
Sep 10, 2012 | 82.07 | 82.72 | 81.09 | 81.17 | 236,947 | -0.58(-0.71%) |
Sep 07, 2012 | 81.84 | 82.40 | 81.47 | 81.75 | 314,609 | +1.02(+1.26%) |
Sep 06, 2012 | 79.74 | 80.95 | 79.70 | 80.73 | 222,423 | +1.30(+1.63%) |
Sep 05, 2012 | 80.03 | 80.03 | 78.92 | 79.43 | 239,590 | -0.51(-0.64%) |
Sep 04, 2012 | 80.72 | 80.72 | 79.73 | 79.94 | 246,176 | -1.66(-2.03%) |
Aug 31, 2012 | 80.80 | 81.85 | 81.06 | 81.60 | 465,695 | +0.80(+0.99%) |
Aug 30, 2012 | 80.61 | 81.03 | 80.43 | 80.79 | 222,422 | -0.01(-0.01%) |
Aug 29, 2012 | 81.14 | 81.15 | 80.73 | 80.80 | 138,008 | -0.18(-0.22%) |
Aug 27, 2012 | 81.71 | 81.85 | 80.45 | 80.98 | 401,245 | -1.63(-1.97%) |
Aug 24, 2012 | 82.21 | 82.82 | 81.79 | 82.61 | 183,633 | +0.90(+1.11%) |
Aug 23, 2012 | 82.16 | 82.75 | 81.51 | 81.70 | 172,876 | -0.92(-1.12%) |
Aug 22, 2012 | 82.85 | 83.09 | 81.76 | 82.63 | 182,987 | -1.04(-1.24%) |
Aug 21, 2012 | 84.56 | 84.84 | 83.65 | 83.67 | 163,831 | -1.16(-1.37%) |
Aug 20, 2012 | 84.41 | 85.29 | 84.37 | 84.83 | 109,219 | +0.23(+0.27%) |
Aug 17, 2012 | 84.74 | 85.09 | 84.18 | 84.60 | 82,769 | +0.11(+0.13%) |
Aug 16, 2012 | 83.41 | 84.69 | 83.36 | 84.50 | 215,677 | +1.02(+1.23%) |
Aug 15, 2012 | 83.17 | 83.61 | 83.10 | 83.47 | 84,421 | -0.02(-0.02%) |
Aug 14, 2012 | 84.00 | 84.13 | 83.18 | 83.49 | 139,845 | +0.00(+0.00%) |
Aug 13, 2012 | 83.63 | 83.87 | 83.10 | 83.49 | 223,119 | -1.32(-1.56%) |
Aug 10, 2012 | 84.39 | 84.89 | 83.77 | 84.82 | 170,449 | +0.27(+0.31%) |
Aug 09, 2012 | 83.55 | 84.75 | 83.55 | 84.55 | 178,869 | +1.24(+1.48%) |
Aug 08, 2012 | 83.76 | 84.04 | 83.08 | 83.31 | 255,875 | +0.11(+0.13%) |
Aug 07, 2012 | 82.99 | 83.85 | 82.87 | 83.21 | 283,184 | +0.70(+0.85%) |
Aug 06, 2012 | 82.36 | 83.24 | 82.36 | 82.51 | 150,319 | -0.04(-0.05%) |
Aug 03, 2012 | 81.72 | 82.59 | 81.72 | 82.55 | 250,263 | +1.45(+1.79%) |
Aug 02, 2012 | 81.69 | 82.02 | 80.91 | 81.10 | 303,408 | -2.38(-2.85%) |
Aug 01, 2012 | 84.12 | 84.27 | 82.60 | 83.48 | 461,152 | +0.41(+0.50%) |
Jul 31, 2012 | 82.84 | 83.29 | 82.68 | 83.07 | 198,772 | +1.02(+1.24%) |
Jul 30, 2012 | 82.28 | 82.62 | 81.92 | 82.05 | 141,290 | -0.95(-1.15%) |
Jul 27, 2012 | 82.00 | 83.21 | 81.58 | 83.00 | 225,137 | +1.09(+1.33%) |
Jul 26, 2012 | 81.29 | 82.22 | 81.03 | 81.91 | 165,633 | +2.03(+2.55%) |
Jul 25, 2012 | 80.41 | 80.45 | 79.34 | 79.88 | 160,138 | -1.07(-1.32%) |
Jul 24, 2012 | 81.49 | 81.50 | 80.21 | 80.95 | 131,699 | -1.06(-1.30%) |
Jul 23, 2012 | 81.21 | 82.14 | 80.71 | 82.01 | 266,160 | -1.15(-1.38%) |
Jul 20, 2012 | 83.05 | 83.43 | 82.67 | 83.16 | 120,024 | -0.61(-0.73%) |
Jul 19, 2012 | 83.11 | 83.86 | 82.71 | 83.77 | 421,290 | +1.27(+1.54%) |
Jul 18, 2012 | 81.60 | 82.86 | 81.56 | 82.50 | 341,736 | -0.29(-0.35%) |
Jul 17, 2012 | 81.90 | 82.87 | 81.31 | 82.79 | 210,951 | +2.02(+2.50%) |
Jul 16, 2012 | 80.50 | 81.05 | 80.26 | 80.77 | 131,840 | +0.64(+0.80%) |
Jul 13, 2012 | 79.61 | 80.38 | 79.61 | 80.13 | 196,023 | -0.01(-0.02%) |
Jul 12, 2012 | 79.75 | 80.29 | 79.19 | 80.14 | 225,831 | -1.00(-1.23%) |
Jul 11, 2012 | 80.86 | 81.61 | 80.86 | 81.14 | 244,232 | +0.78(+0.97%) |
Jul 10, 2012 | 82.09 | 82.09 | 80.13 | 80.36 | 218,822 | -1.29(-1.58%) |
Jul 09, 2012 | 81.66 | 81.91 | 81.27 | 81.65 | 255,774 | -2.13(-2.54%) |
Jul 06, 2012 | 84.10 | 84.23 | 83.57 | 83.78 | 145,342 | -1.56(-1.82%) |
Jul 05, 2012 | 85.67 | 85.67 | 84.71 | 85.33 | 204,476 | -0.94(-1.09%) |
Jul 03, 2012 | 85.49 | 86.87 | 85.49 | 86.28 | 153,824 | +0.32(+0.37%) |
Jul 02, 2012 | 85.69 | 86.05 | 85.07 | 85.96 | 321,376 | +0.10(+0.12%) |
Jun 29, 2012 | 85.53 | 86.02 | 84.90 | 85.86 | 341,683 | +2.54(+3.05%) |
Jun 28, 2012 | 82.86 | 83.55 | 82.69 | 83.32 | 229,523 | -0.95(-1.13%) |
Jun 27, 2012 | 84.28 | 84.56 | 83.40 | 84.27 | 266,122 | -1.01(-1.19%) |
Jun 26, 2012 | 85.48 | 85.48 | 84.45 | 85.28 | 191,161 | +0.28(+0.33%) |
Jun 25, 2012 | 86.14 | 86.14 | 84.39 | 85.00 | 323,189 | -2.36(-2.70%) |
Jun 22, 2012 | 87.51 | 87.56 | 86.58 | 87.36 | 212,232 | +0.11(+0.12%) |
Jun 21, 2012 | 90.68 | 90.68 | 87.21 | 87.26 | 295,534 | -4.12(-4.51%) |
Jun 20, 2012 | 91.57 | 92.14 | 90.81 | 91.38 | 232,443 | -0.32(-0.35%) |
Jun 19, 2012 | 90.97 | 92.01 | 90.87 | 91.70 | 268,138 | +1.17(+1.29%) |
Jun 18, 2012 | 89.56 | 90.55 | 89.24 | 90.53 | 217,050 | +0.51(+0.57%) |
Jun 15, 2012 | 89.41 | 90.27 | 88.76 | 90.01 | 425,491 | +1.68(+1.90%) |
Jun 14, 2012 | 87.82 | 88.80 | 87.38 | 88.34 | 234,004 | +0.59(+0.67%) |
Jun 13, 2012 | 88.27 | 88.98 | 87.54 | 87.75 | 193,315 | -1.04(-1.18%) |
Jun 12, 2012 | 88.13 | 88.90 | 87.58 | 88.79 | 237,274 | +1.74(+1.99%) |
Jun 11, 2012 | 88.03 | 88.23 | 86.97 | 87.06 | 306,207 | +0.94(+1.10%) |
Jun 08, 2012 | 86.54 | 86.76 | 85.74 | 86.11 | 140,722 | -0.48(-0.55%) |
Jun 07, 2012 | 87.96 | 88.37 | 86.37 | 86.59 | 325,321 | +0.76(+0.89%) |
Jun 06, 2012 | 84.40 | 85.89 | 84.40 | 85.83 | 150,428 | +2.69(+3.23%) |
Jun 05, 2012 | 82.75 | 83.65 | 82.34 | 83.14 | 273,540 | -0.54(-0.64%) |
Jun 04, 2012 | 83.67 | 84.08 | 82.97 | 83.68 | 285,456 | +0.39(+0.47%) |