Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 111.37 | 111.73 | 107.33 | 107.38 | 2,245,062 | -4.48(-4.01%) |
May 30, 2013 | 111.14 | 112.75 | 110.36 | 111.86 | 921,061 | -0.14(-0.12%) |
May 29, 2013 | 111.21 | 113.39 | 110.97 | 112.00 | 1,064,316 | -0.46(-0.41%) |
May 28, 2013 | 111.43 | 112.92 | 110.92 | 112.46 | 1,433,840 | +3.13(+2.86%) |
May 24, 2013 | 110.56 | 110.72 | 108.75 | 109.33 | 1,592,099 | -2.18(-1.96%) |
May 23, 2013 | 109.10 | 112.00 | 107.34 | 111.52 | 1,576,068 | +0.38(+0.34%) |
May 22, 2013 | 111.50 | 113.58 | 110.57 | 111.14 | 4,071,224 | +3.53(+3.28%) |
May 21, 2013 | 108.37 | 109.67 | 107.54 | 107.61 | 1,619,514 | -0.91(-0.84%) |
May 20, 2013 | 110.32 | 111.03 | 108.31 | 108.52 | 1,986,717 | -1.63(-1.48%) |
May 17, 2013 | 108.17 | 110.41 | 107.75 | 110.15 | 1,888,936 | +2.84(+2.65%) |
May 16, 2013 | 107.44 | 108.26 | 106.45 | 107.30 | 1,082,912 | -0.19(-0.18%) |
May 15, 2013 | 107.90 | 108.33 | 106.44 | 107.50 | 1,397,093 | +0.86(+0.81%) |
May 13, 2013 | 105.94 | 107.30 | 105.84 | 106.64 | 1,449,825 | +0.46(+0.43%) |
May 10, 2013 | 105.52 | 106.32 | 103.04 | 106.18 | 3,048,878 | +0.12(+0.12%) |
May 09, 2013 | 106.44 | 107.59 | 105.55 | 106.06 | 2,815,400 | -0.85(-0.80%) |
May 08, 2013 | 105.64 | 107.43 | 105.07 | 106.91 | 2,947,885 | +0.22(+0.20%) |
May 07, 2013 | 104.35 | 107.53 | 103.98 | 106.69 | 3,334,468 | +3.29(+3.18%) |
May 06, 2013 | 101.81 | 104.44 | 101.07 | 103.40 | 3,638,119 | +3.02(+3.01%) |
May 03, 2013 | 99.44 | 100.87 | 97.80 | 100.38 | 2,419,669 | +2.58(+2.64%) |
May 02, 2013 | 92.42 | 99.00 | 92.24 | 97.80 | 3,057,730 | +5.68(+6.17%) |
May 01, 2013 | 93.76 | 93.76 | 91.42 | 92.12 | 1,995,157 | -2.52(-2.67%) |
Apr 30, 2013 | 93.47 | 95.12 | 93.04 | 94.64 | 1,720,867 | +0.94(+1.01%) |
Apr 29, 2013 | 92.06 | 94.15 | 91.32 | 93.70 | 1,408,371 | +2.24(+2.45%) |
Apr 26, 2013 | 90.94 | 91.56 | 89.66 | 91.46 | 1,846,710 | +0.49(+0.54%) |
Apr 25, 2013 | 89.63 | 92.34 | 89.46 | 90.97 | 2,103,971 | +1.37(+1.53%) |
Apr 24, 2013 | 88.36 | 89.94 | 88.36 | 89.60 | 1,508,941 | +1.50(+1.70%) |
Apr 23, 2013 | 87.40 | 88.33 | 86.62 | 88.10 | 1,492,317 | +0.83(+0.95%) |
Apr 22, 2013 | 85.99 | 87.75 | 85.10 | 87.27 | 1,692,357 | +1.64(+1.92%) |
Apr 19, 2013 | 87.30 | 87.73 | 84.90 | 85.63 | 1,536,343 | -1.36(-1.57%) |
Apr 18, 2013 | 86.41 | 87.93 | 84.97 | 86.99 | 1,886,195 | +0.59(+0.68%) |
Apr 17, 2013 | 86.69 | 86.98 | 84.54 | 86.41 | 2,338,388 | -1.56(-1.78%) |
Apr 16, 2013 | 87.18 | 89.36 | 85.09 | 87.97 | 2,658,187 | +2.66(+3.12%) |
Apr 15, 2013 | 89.66 | 90.98 | 85.31 | 85.31 | 3,206,349 | -6.54(-7.12%) |
Apr 12, 2013 | 94.53 | 94.85 | 90.94 | 91.84 | 2,040,005 | -3.80(-3.98%) |
Apr 11, 2013 | 95.59 | 95.99 | 94.56 | 95.64 | 1,457,107 | +0.48(+0.50%) |
Apr 10, 2013 | 95.69 | 95.98 | 94.88 | 95.16 | 1,120,609 | -0.23(-0.24%) |
Apr 09, 2013 | 93.92 | 95.85 | 93.00 | 95.39 | 1,755,231 | +1.41(+1.50%) |
Apr 08, 2013 | 92.05 | 94.00 | 91.95 | 93.99 | 1,274,458 | +2.16(+2.35%) |
Apr 05, 2013 | 89.40 | 92.52 | 88.51 | 91.83 | 2,700,833 | +0.60(+0.65%) |
Apr 04, 2013 | 93.23 | 93.54 | 90.33 | 91.23 | 2,497,802 | -2.41(-2.57%) |
Apr 03, 2013 | 96.14 | 96.32 | 93.04 | 93.64 | 1,698,383 | -1.97(-2.07%) |
Apr 02, 2013 | 94.76 | 95.88 | 94.76 | 95.61 | 1,921,392 | +0.44(+0.46%) |
Apr 01, 2013 | 96.17 | 96.76 | 94.19 | 95.17 | 1,915,859 | -1.04(-1.08%) |
Mar 28, 2013 | 97.40 | 98.11 | 96.07 | 96.21 | 1,893,203 | -1.55(-1.58%) |
Mar 27, 2013 | 97.49 | 98.11 | 95.50 | 97.76 | 2,212,402 | +0.14(+0.14%) |
Mar 26, 2013 | 95.47 | 97.68 | 94.79 | 97.62 | 1,528,773 | +3.09(+3.27%) |
Mar 25, 2013 | 95.43 | 96.76 | 93.67 | 94.53 | 1,931,279 | -0.47(-0.50%) |
Mar 22, 2013 | 94.95 | 95.77 | 94.43 | 95.00 | 1,193,379 | +0.70(+0.74%) |
Mar 21, 2013 | 95.64 | 96.70 | 93.96 | 94.30 | 1,408,793 | -2.04(-2.11%) |
Mar 20, 2013 | 97.11 | 97.86 | 95.08 | 96.34 | 1,364,096 | +0.34(+0.35%) |
Mar 19, 2013 | 98.18 | 98.78 | 95.37 | 96.00 | 1,289,560 | -2.30(-2.34%) |
Mar 18, 2013 | 98.68 | 99.45 | 97.93 | 98.30 | 1,205,200 | -1.80(-1.79%) |
Mar 15, 2013 | 98.17 | 100.60 | 97.73 | 100.09 | 2,859,694 | +1.31(+1.32%) |
Mar 14, 2013 | 98.00 | 98.94 | 96.84 | 98.79 | 2,250,397 | +1.03(+1.05%) |
Mar 13, 2013 | 98.22 | 98.40 | 97.21 | 97.76 | 1,601,377 | -0.63(-0.65%) |
Mar 12, 2013 | 99.15 | 99.18 | 97.66 | 98.39 | 1,255,784 | -0.43(-0.44%) |
Mar 11, 2013 | 98.52 | 99.15 | 97.67 | 98.82 | 961,669 | +0.02(+0.02%) |
Mar 08, 2013 | 99.28 | 100.16 | 98.24 | 98.80 | 2,340,888 | -0.01(-0.01%) |
Mar 07, 2013 | 96.66 | 99.08 | 95.40 | 98.81 | 4,073,839 | +1.97(+2.03%) |
Mar 06, 2013 | 97.59 | 97.59 | 96.33 | 96.84 | 1,291,279 | -0.09(-0.10%) |
Mar 05, 2013 | 96.20 | 97.68 | 95.18 | 96.94 | 1,694,636 | +1.73(+1.81%) |
Mar 04, 2013 | 95.44 | 95.98 | 93.62 | 95.21 | 1,933,493 | -0.53(-0.56%) |
Mar 01, 2013 | 96.56 | 96.63 | 94.78 | 95.74 | 2,020,461 | -1.64(-1.69%) |
Feb 28, 2013 | 97.03 | 98.19 | 97.00 | 97.38 | 2,204,891 | -0.22(-0.23%) |
Feb 27, 2013 | 96.08 | 98.05 | 95.94 | 97.61 | 1,778,976 | +1.41(+1.46%) |
Feb 26, 2013 | 94.57 | 96.52 | 92.76 | 96.20 | 2,683,090 | +2.47(+2.63%) |
Feb 25, 2013 | 99.13 | 99.37 | 93.68 | 93.73 | 3,051,964 | -4.57(-4.65%) |
Feb 22, 2013 | 98.17 | 99.27 | 96.47 | 98.31 | 3,061,650 | +1.15(+1.18%) |
Feb 21, 2013 | 98.85 | 99.07 | 95.42 | 97.16 | 2,864,041 | -1.80(-1.81%) |
Feb 20, 2013 | 102.33 | 102.33 | 98.81 | 98.96 | 3,785,913 | -3.57(-3.48%) |
Feb 19, 2013 | 101.73 | 102.85 | 101.50 | 102.52 | 2,269,917 | +1.46(+1.45%) |
Feb 15, 2013 | 99.85 | 101.98 | 99.54 | 101.06 | 12,064,069 | +0.40(+0.39%) |
Feb 14, 2013 | 94.77 | 103.48 | 92.91 | 100.67 | 7,110,982 | +2.55(+2.60%) |
Feb 13, 2013 | 101.25 | 101.25 | 97.47 | 98.12 | 3,998,775 | -1.35(-1.35%) |
Feb 12, 2013 | 99.80 | 100.91 | 99.15 | 99.47 | 2,091,048 | -0.04(-0.04%) |
Feb 11, 2013 | 99.83 | 100.06 | 97.34 | 99.50 | 2,775,219 | -0.33(-0.33%) |
Feb 08, 2013 | 96.76 | 100.05 | 96.43 | 99.83 | 2,653,697 | +3.43(+3.56%) |
Feb 07, 2013 | 96.85 | 97.04 | 95.26 | 96.40 | 1,747,105 | -0.44(-0.46%) |
Feb 06, 2013 | 93.78 | 96.85 | 93.64 | 96.84 | 2,573,748 | +4.21(+4.55%) |
Feb 04, 2013 | 91.33 | 93.33 | 91.18 | 92.63 | 1,690,664 | -0.19(-0.21%) |
Feb 01, 2013 | 91.56 | 92.89 | 91.14 | 92.82 | 1,814,678 | +1.84(+2.02%) |
Jan 31, 2013 | 89.17 | 91.65 | 87.91 | 90.98 | 2,446,022 | +1.03(+1.14%) |
Jan 30, 2013 | 92.89 | 95.87 | 89.79 | 89.95 | 6,080,668 | -0.90(-0.99%) |
Jan 29, 2013 | 89.10 | 91.04 | 88.58 | 90.85 | 1,732,673 | +1.84(+2.07%) |
Jan 28, 2013 | 89.74 | 90.56 | 88.50 | 89.01 | 1,625,358 | -0.48(-0.54%) |
Jan 25, 2013 | 87.75 | 90.02 | 87.75 | 89.49 | 1,803,986 | +1.35(+1.53%) |
Jan 24, 2013 | 87.24 | 88.68 | 86.17 | 88.14 | 2,342,908 | +1.45(+1.67%) |
Jan 23, 2013 | 88.17 | 88.55 | 86.42 | 86.69 | 1,754,903 | -1.87(-2.11%) |
Jan 22, 2013 | 88.34 | 88.69 | 86.73 | 88.56 | 1,686,811 | +0.53(+0.60%) |
Jan 18, 2013 | 88.27 | 88.82 | 86.38 | 88.03 | 2,107,450 | -0.32(-0.36%) |
Jan 17, 2013 | 88.44 | 89.02 | 87.29 | 88.35 | 2,107,713 | +0.88(+1.01%) |
Jan 16, 2013 | 85.65 | 87.48 | 85.15 | 87.47 | 1,605,677 | +1.66(+1.93%) |
Jan 15, 2013 | 85.93 | 86.21 | 85.36 | 85.81 | 1,652,975 | -0.68(-0.79%) |
Jan 14, 2013 | 86.49 | 86.96 | 85.42 | 86.49 | 1,007,846 | -0.09(-0.10%) |
Jan 11, 2013 | 87.22 | 87.91 | 85.60 | 86.58 | 1,440,514 | -0.55(-0.63%) |
Jan 10, 2013 | 86.86 | 87.66 | 85.99 | 87.13 | 1,726,704 | +1.05(+1.22%) |
Jan 09, 2013 | 87.34 | 88.03 | 85.84 | 86.08 | 1,484,057 | -0.94(-1.08%) |
Jan 08, 2013 | 86.73 | 87.39 | 85.83 | 87.01 | 1,357,127 | +0.22(+0.25%) |
Jan 07, 2013 | 86.73 | 87.74 | 85.69 | 86.79 | 1,028,515 | -0.81(-0.92%) |
Jan 04, 2013 | 86.25 | 88.52 | 86.19 | 87.60 | 1,627,124 | +1.43(+1.66%) |
Jan 03, 2013 | 84.60 | 87.43 | 83.84 | 86.17 | 1,869,587 | +1.21(+1.43%) |
Jan 02, 2013 | 83.32 | 85.21 | 82.48 | 84.95 | 2,097,045 | +2.48(+3.00%) |
Dec 31, 2012 | 78.86 | 82.63 | 78.86 | 82.48 | 1,482,810 | +3.20(+4.04%) |
Dec 28, 2012 | 80.48 | 80.87 | 78.98 | 79.27 | 1,540,637 | -1.97(-2.42%) |
Dec 27, 2012 | 82.27 | 82.43 | 80.10 | 81.24 | 1,032,028 | -1.05(-1.27%) |
Dec 26, 2012 | 83.75 | 84.97 | 82.16 | 82.28 | 799,518 | -1.03(-1.24%) |
Dec 24, 2012 | 83.36 | 84.52 | 82.34 | 83.31 | 599,428 | -0.69(-0.82%) |
Dec 21, 2012 | 82.93 | 84.16 | 82.38 | 84.00 | 1,859,764 | -0.21(-0.25%) |
Dec 20, 2012 | 83.22 | 84.54 | 83.04 | 84.21 | 1,017,448 | +1.22(+1.46%) |
Dec 19, 2012 | 83.37 | 84.37 | 82.82 | 82.99 | 1,124,398 | -0.41(-0.49%) |
Dec 18, 2012 | 80.91 | 83.96 | 80.57 | 83.40 | 1,474,439 | +2.50(+3.09%) |
Dec 17, 2012 | 80.04 | 81.03 | 79.50 | 80.90 | 1,034,786 | +1.22(+1.53%) |
Dec 14, 2012 | 79.66 | 80.39 | 79.16 | 79.69 | 1,161,141 | -0.18(-0.22%) |
Dec 13, 2012 | 81.54 | 81.63 | 79.35 | 79.87 | 1,377,437 | -1.87(-2.29%) |
Dec 12, 2012 | 80.73 | 82.62 | 80.35 | 81.74 | 2,093,691 | +1.06(+1.31%) |
Dec 11, 2012 | 79.15 | 81.59 | 78.72 | 80.68 | 1,968,341 | +1.96(+2.49%) |
Dec 10, 2012 | 79.58 | 79.88 | 78.25 | 78.72 | 1,660,866 | -0.97(-1.21%) |
Dec 07, 2012 | 79.74 | 80.65 | 79.38 | 79.69 | 1,343,810 | -0.23(-0.29%) |
Dec 06, 2012 | 80.88 | 81.38 | 79.46 | 79.92 | 1,696,097 | -1.24(-1.53%) |
Dec 05, 2012 | 79.42 | 81.31 | 78.93 | 81.16 | 1,988,948 | +1.90(+2.40%) |
Dec 04, 2012 | 80.89 | 81.18 | 79.03 | 79.26 | 1,918,141 | -3.57(-4.31%) |
Nov 30, 2012 | 82.34 | 83.67 | 81.39 | 82.82 | 1,611,183 | +0.28(+0.34%) |
Nov 29, 2012 | 82.02 | 82.99 | 81.59 | 82.55 | 1,553,052 | +1.47(+1.81%) |
Nov 28, 2012 | 80.46 | 81.17 | 79.39 | 81.07 | 2,285,455 | -0.07(-0.09%) |
Nov 27, 2012 | 82.04 | 82.47 | 81.04 | 81.14 | 1,589,464 | -1.18(-1.43%) |
Nov 26, 2012 | 82.43 | 82.62 | 81.11 | 82.32 | 1,334,485 | -1.27(-1.52%) |
Nov 23, 2012 | 82.60 | 83.61 | 82.14 | 83.59 | 595,279 | +1.37(+1.67%) |
Nov 21, 2012 | 79.76 | 83.03 | 79.76 | 82.22 | 1,296,329 | +0.54(+0.66%) |
Nov 20, 2012 | 80.83 | 81.69 | 79.94 | 81.68 | 2,401,764 | +0.29(+0.35%) |
Nov 19, 2012 | 80.36 | 82.43 | 80.36 | 81.39 | 2,006,178 | +1.83(+2.31%) |
Nov 16, 2012 | 79.39 | 80.94 | 77.78 | 79.56 | 2,089,175 | -0.03(-0.04%) |
Nov 15, 2012 | 82.82 | 82.82 | 78.30 | 79.59 | 2,320,093 | +0.80(+1.01%) |
Nov 14, 2012 | 80.64 | 81.03 | 78.57 | 78.79 | 5,879,731 | -1.42(-1.78%) |
Nov 13, 2012 | 79.12 | 81.51 | 78.50 | 80.22 | 1,745,103 | +0.69(+0.87%) |
Nov 12, 2012 | 80.97 | 81.00 | 79.43 | 79.53 | 1,159,851 | -0.90(-1.12%) |
Nov 09, 2012 | 79.17 | 82.61 | 78.70 | 80.42 | 2,237,991 | +1.20(+1.51%) |
Nov 08, 2012 | 81.37 | 81.71 | 79.21 | 79.22 | 2,215,027 | -2.48(-3.04%) |
Nov 07, 2012 | 83.19 | 83.19 | 80.32 | 81.71 | 2,275,532 | -2.74(-3.24%) |
Nov 06, 2012 | 83.65 | 85.66 | 83.65 | 84.45 | 2,353,442 | +1.03(+1.23%) |
Nov 05, 2012 | 81.90 | 83.60 | 81.23 | 83.42 | 1,164,255 | +1.40(+1.71%) |
Nov 02, 2012 | 84.11 | 85.14 | 81.65 | 82.02 | 2,451,799 | -2.62(-3.09%) |
Nov 01, 2012 | 79.84 | 85.53 | 78.80 | 84.64 | 4,286,686 | +2.86(+3.49%) |
Oct 31, 2012 | 82.85 | 85.29 | 79.47 | 81.78 | 2,882,622 | +1.56(+1.95%) |
Oct 26, 2012 | 80.53 | 80.22 | 80.22 | 80.22 | 1,130,408 | -0.50(-0.61%) |
Oct 25, 2012 | 79.91 | 80.94 | 79.05 | 80.71 | 1,680,097 | +2.03(+2.58%) |
Oct 24, 2012 | 79.96 | 80.78 | 78.43 | 78.68 | 2,021,479 | -0.70(-0.88%) |
Oct 23, 2012 | 79.50 | 79.70 | 77.21 | 79.38 | 2,563,997 | -2.13(-2.61%) |
Oct 19, 2012 | 83.33 | 83.77 | 80.72 | 81.51 | 1,408,565 | -1.92(-2.30%) |
Oct 18, 2012 | 83.13 | 84.03 | 82.81 | 83.43 | 1,246,564 | -0.31(-0.37%) |
Oct 17, 2012 | 83.90 | 84.81 | 83.28 | 83.74 | 1,382,958 | -0.14(-0.17%) |
Oct 16, 2012 | 81.93 | 85.18 | 81.93 | 83.88 | 2,395,946 | +2.24(+2.74%) |
Oct 15, 2012 | 78.91 | 81.85 | 77.93 | 81.64 | 1,923,389 | +2.57(+3.25%) |
Oct 12, 2012 | 80.68 | 81.55 | 78.83 | 79.07 | 1,211,361 | -1.52(-1.88%) |
Oct 11, 2012 | 80.39 | 81.81 | 80.32 | 80.59 | 1,663,793 | +1.20(+1.51%) |
Oct 10, 2012 | 81.45 | 81.86 | 78.98 | 79.39 | 1,699,687 | -2.14(-2.63%) |
Oct 09, 2012 | 79.75 | 82.29 | 79.51 | 81.53 | 2,803,717 | +2.12(+2.67%) |
Oct 08, 2012 | 78.83 | 79.59 | 78.20 | 79.41 | 886,133 | -0.27(-0.34%) |
Oct 05, 2012 | 81.02 | 81.27 | 79.37 | 79.68 | 1,392,100 | -0.82(-1.02%) |
Oct 04, 2012 | 80.19 | 80.71 | 79.62 | 80.50 | 1,564,032 | +0.83(+1.04%) |
Oct 03, 2012 | 80.97 | 81.13 | 79.46 | 79.67 | 2,133,750 | -1.35(-1.66%) |
Oct 02, 2012 | 81.52 | 81.52 | 79.89 | 81.02 | 1,798,148 | +0.60(+0.74%) |
Oct 01, 2012 | 81.48 | 83.01 | 80.16 | 80.42 | 1,831,780 | -0.39(-0.48%) |
Sep 28, 2012 | 80.50 | 81.42 | 79.50 | 80.81 | 1,838,481 | -0.20(-0.25%) |
Sep 27, 2012 | 79.90 | 81.25 | 79.12 | 81.01 | 1,348,403 | +2.38(+3.03%) |
Sep 26, 2012 | 79.16 | 79.87 | 77.67 | 78.63 | 2,143,296 | -1.08(-1.35%) |
Sep 25, 2012 | 81.04 | 81.85 | 79.70 | 79.70 | 1,202,451 | -0.83(-1.03%) |
Sep 24, 2012 | 81.66 | 81.66 | 80.26 | 80.53 | 1,461,857 | -1.66(-2.02%) |
Sep 21, 2012 | 83.56 | 83.79 | 82.03 | 82.20 | 2,898,753 | -0.22(-0.27%) |
Sep 20, 2012 | 82.11 | 82.71 | 80.80 | 82.42 | 2,533,468 | -0.48(-0.58%) |
Sep 19, 2012 | 84.11 | 84.32 | 82.47 | 82.90 | 4,302,021 | -1.22(-1.45%) |
Sep 18, 2012 | 86.33 | 86.60 | 82.91 | 84.12 | 2,524,241 | -2.55(-2.95%) |
Sep 17, 2012 | 87.50 | 88.81 | 86.24 | 86.68 | 2,648,625 | -0.88(-1.01%) |
Sep 14, 2012 | 85.47 | 89.52 | 84.80 | 87.56 | 4,107,931 | +3.00(+3.55%) |
Sep 13, 2012 | 82.75 | 85.57 | 81.69 | 84.56 | 2,800,818 | +2.10(+2.54%) |
Sep 12, 2012 | 82.29 | 82.91 | 81.67 | 82.46 | 2,426,627 | +0.77(+0.95%) |
Sep 11, 2012 | 79.94 | 81.96 | 79.93 | 81.69 | 2,407,139 | +1.83(+2.30%) |
Sep 10, 2012 | 79.77 | 80.75 | 79.16 | 79.85 | 2,672,551 | +0.02(+0.03%) |
Sep 07, 2012 | 76.83 | 79.86 | 76.81 | 79.83 | 2,622,526 | +2.99(+3.89%) |
Sep 06, 2012 | 75.79 | 78.44 | 74.38 | 76.84 | 3,042,866 | +2.55(+3.43%) |
Sep 05, 2012 | 75.17 | 75.35 | 74.23 | 74.30 | 1,392,307 | -0.96(-1.27%) |
Sep 04, 2012 | 75.39 | 75.78 | 74.28 | 75.26 | 1,325,948 | -0.08(-0.10%) |
Aug 31, 2012 | 75.15 | 76.11 | 74.74 | 75.33 | 1,423,782 | +0.94(+1.27%) |
Aug 30, 2012 | 75.44 | 75.48 | 74.28 | 74.39 | 1,409,510 | -1.86(-2.44%) |
Aug 29, 2012 | 76.01 | 76.52 | 75.44 | 76.25 | 1,947,796 | +0.37(+0.49%) |
Aug 27, 2012 | 76.32 | 77.35 | 75.24 | 75.87 | 1,172,494 | -0.46(-0.60%) |
Aug 24, 2012 | 74.29 | 76.58 | 73.94 | 76.33 | 2,113,660 | +1.95(+2.62%) |
Aug 23, 2012 | 75.35 | 75.80 | 74.36 | 74.38 | 1,286,733 | -0.97(-1.28%) |
Aug 22, 2012 | 74.85 | 75.52 | 74.37 | 75.35 | 1,160,847 | +0.43(+0.58%) |
Aug 21, 2012 | 76.78 | 77.22 | 74.62 | 74.92 | 1,561,354 | -1.15(-1.52%) |
Aug 20, 2012 | 77.36 | 77.46 | 75.80 | 76.07 | 1,212,772 | -1.64(-2.11%) |
Aug 17, 2012 | 77.72 | 77.79 | 76.78 | 77.71 | 1,702,732 | +0.28(+0.36%) |
Aug 16, 2012 | 76.75 | 77.80 | 75.79 | 77.43 | 1,407,951 | +1.02(+1.34%) |
Aug 15, 2012 | 75.37 | 76.51 | 75.19 | 76.41 | 1,154,529 | +1.21(+1.62%) |
Aug 14, 2012 | 76.04 | 76.09 | 74.78 | 75.19 | 1,230,294 | -0.06(-0.08%) |
Aug 13, 2012 | 76.16 | 76.60 | 74.81 | 75.26 | 1,204,595 | -0.80(-1.05%) |
Aug 10, 2012 | 75.23 | 76.39 | 75.15 | 76.05 | 1,889,141 | -1.22(-1.58%) |
Aug 09, 2012 | 76.54 | 77.35 | 76.35 | 77.27 | 1,581,702 | +0.34(+0.44%) |
Aug 08, 2012 | 75.73 | 78.91 | 75.65 | 76.93 | 2,901,326 | +0.67(+0.87%) |
Aug 07, 2012 | 76.00 | 76.93 | 75.65 | 76.27 | 2,897,075 | +1.32(+1.75%) |
Aug 06, 2012 | 75.43 | 75.72 | 74.69 | 74.95 | 1,591,235 | -0.43(-0.57%) |
Aug 03, 2012 | 73.82 | 75.89 | 73.02 | 75.39 | 3,085,962 | +4.20(+5.90%) |
Aug 02, 2012 | 70.90 | 72.93 | 70.10 | 71.19 | 3,801,263 | -1.44(-1.98%) |
Aug 01, 2012 | 69.64 | 73.64 | 69.64 | 72.62 | 5,851,215 | +4.05(+5.90%) |
Jul 31, 2012 | 70.02 | 70.78 | 68.38 | 68.58 | 1,667,505 | -1.35(-1.94%) |
Jul 30, 2012 | 71.34 | 71.43 | 69.43 | 69.93 | 1,928,666 | -1.53(-2.14%) |
Jul 27, 2012 | 69.95 | 71.80 | 68.90 | 71.46 | 1,849,803 | +2.20(+3.17%) |
Jul 26, 2012 | 69.72 | 70.29 | 68.54 | 69.27 | 2,792,681 | +1.34(+1.97%) |
Jul 25, 2012 | 67.87 | 68.30 | 66.08 | 67.93 | 2,022,473 | +0.64(+0.95%) |
Jul 24, 2012 | 68.86 | 69.20 | 66.30 | 67.29 | 2,675,389 | -1.35(-1.97%) |
Jul 23, 2012 | 69.51 | 69.99 | 68.09 | 68.64 | 3,248,908 | -3.13(-4.36%) |
Jul 20, 2012 | 71.12 | 72.35 | 69.91 | 71.77 | 2,482,669 | -0.57(-0.79%) |
Jul 19, 2012 | 68.75 | 73.31 | 68.75 | 72.34 | 5,087,061 | +2.78(+3.99%) |
Jul 18, 2012 | 67.75 | 70.07 | 67.66 | 69.56 | 2,359,598 | +1.19(+1.74%) |
Jul 17, 2012 | 66.40 | 68.49 | 65.41 | 68.37 | 3,512,844 | +2.70(+4.11%) |
Jul 16, 2012 | 65.46 | 66.13 | 64.86 | 65.67 | 2,112,252 | -0.14(-0.21%) |
Jul 13, 2012 | 65.31 | 65.99 | 65.17 | 65.81 | 1,542,192 | +0.91(+1.39%) |
Jul 12, 2012 | 64.67 | 65.49 | 64.03 | 64.90 | 2,033,203 | -0.93(-1.41%) |
Jul 11, 2012 | 64.33 | 66.31 | 64.33 | 65.83 | 2,116,318 | +1.76(+2.75%) |
Jul 10, 2012 | 66.86 | 67.13 | 63.59 | 64.07 | 2,143,137 | -2.46(-3.70%) |
Jul 09, 2012 | 66.38 | 67.58 | 65.81 | 66.53 | 2,247,846 | -0.14(-0.21%) |
Jul 06, 2012 | 66.81 | 67.66 | 65.80 | 66.67 | 2,323,096 | -1.45(-2.14%) |
Jul 05, 2012 | 69.68 | 70.20 | 67.94 | 68.12 | 2,021,012 | -2.33(-3.31%) |
Jul 03, 2012 | 67.77 | 71.31 | 67.66 | 70.45 | 2,687,451 | +3.35(+4.99%) |
Jul 02, 2012 | 68.25 | 69.07 | 65.95 | 67.10 | 2,233,746 | -1.15(-1.69%) |
Jun 29, 2012 | 66.54 | 68.35 | 66.54 | 68.25 | 3,571,121 | +3.79(+5.88%) |
Jun 28, 2012 | 63.08 | 64.59 | 62.45 | 64.46 | 3,126,956 | +0.83(+1.30%) |
Jun 27, 2012 | 62.69 | 64.11 | 62.67 | 63.63 | 3,390,597 | +1.20(+1.92%) |
Jun 26, 2012 | 61.22 | 62.86 | 60.85 | 62.43 | 5,394,303 | +1.48(+2.42%) |
Jun 25, 2012 | 62.87 | 63.08 | 59.90 | 60.96 | 4,454,713 | -3.37(-5.23%) |
Jun 22, 2012 | 63.13 | 64.98 | 61.78 | 64.32 | 3,519,585 | +1.77(+2.83%) |
Jun 21, 2012 | 66.67 | 66.74 | 62.32 | 62.55 | 4,412,291 | -3.99(-6.00%) |
Jun 20, 2012 | 69.81 | 69.94 | 65.76 | 66.54 | 3,920,478 | -3.34(-4.78%) |
Jun 19, 2012 | 68.04 | 70.59 | 67.76 | 69.89 | 2,661,641 | +2.53(+3.76%) |
Jun 18, 2012 | 69.40 | 69.40 | 67.19 | 67.36 | 2,922,771 | -2.17(-3.12%) |
Jun 15, 2012 | 68.90 | 69.58 | 67.74 | 69.52 | 2,279,044 | +1.30(+1.91%) |
Jun 14, 2012 | 69.05 | 69.95 | 66.78 | 68.22 | 5,002,772 | -0.60(-0.88%) |
Jun 13, 2012 | 70.76 | 71.41 | 68.27 | 68.83 | 2,378,313 | -2.95(-4.11%) |
Jun 12, 2012 | 70.37 | 71.91 | 69.14 | 71.77 | 1,933,073 | +1.91(+2.74%) |
Jun 11, 2012 | 73.62 | 74.21 | 69.77 | 69.86 | 2,627,574 | -3.10(-4.24%) |
Jun 08, 2012 | 72.81 | 73.36 | 70.93 | 72.96 | 3,036,503 | -0.76(-1.03%) |
Jun 07, 2012 | 74.39 | 76.05 | 72.92 | 73.72 | 3,644,942 | +0.57(+0.78%) |
Jun 06, 2012 | 70.63 | 74.27 | 70.63 | 73.14 | 4,142,373 | +3.88(+5.60%) |
Jun 05, 2012 | 66.80 | 69.43 | 66.74 | 69.27 | 2,836,960 | +2.09(+3.11%) |
Jun 04, 2012 | 69.52 | 69.52 | 65.17 | 67.18 | 6,367,289 | -1.15(-1.68%) |