Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 82.77 | 83.15 | 81.82 | 82.72 | 670,167 | -0.23(-0.27%) |
Jun 27, 2013 | 82.12 | 83.23 | 81.89 | 82.95 | 545,887 | +1.37(+1.68%) |
Jun 26, 2013 | 81.11 | 82.00 | 80.75 | 81.57 | 663,404 | +1.27(+1.58%) |
Jun 25, 2013 | 80.92 | 81.07 | 80.03 | 80.31 | 790,785 | +0.32(+0.41%) |
Jun 24, 2013 | 80.35 | 80.49 | 79.98 | 79.98 | 970,681 | -0.76(-0.94%) |
Jun 21, 2013 | 80.05 | 81.35 | 79.81 | 80.75 | 766,409 | +1.03(+1.29%) |
Jun 20, 2013 | 79.42 | 80.08 | 79.03 | 79.72 | 996,044 | -1.05(-1.31%) |
Jun 19, 2013 | 80.46 | 81.57 | 79.38 | 80.77 | 1,266,260 | +0.34(+0.42%) |
Jun 18, 2013 | 78.71 | 82.71 | 78.61 | 80.43 | 2,330,101 | -3.77(-4.47%) |
Jun 17, 2013 | 82.15 | 85.08 | 82.15 | 84.20 | 1,260,021 | +2.34(+2.85%) |
Jun 14, 2013 | 82.75 | 82.82 | 81.10 | 81.86 | 575,927 | -0.89(-1.08%) |
Jun 13, 2013 | 81.28 | 82.87 | 80.77 | 82.75 | 452,715 | +1.45(+1.79%) |
Jun 12, 2013 | 82.59 | 82.59 | 81.04 | 81.30 | 401,176 | -0.65(-0.79%) |
Jun 11, 2013 | 81.55 | 82.52 | 81.12 | 81.95 | 545,707 | -0.04(-0.05%) |
Jun 10, 2013 | 81.96 | 82.34 | 81.74 | 81.99 | 242,422 | +0.23(+0.28%) |
Jun 07, 2013 | 81.36 | 81.80 | 81.00 | 81.76 | 172,722 | +0.58(+0.72%) |
Jun 06, 2013 | 80.15 | 81.23 | 80.04 | 81.18 | 283,112 | +0.90(+1.12%) |
Jun 05, 2013 | 80.39 | 80.50 | 79.81 | 80.28 | 281,420 | -0.16(-0.20%) |
Jun 04, 2013 | 79.97 | 81.00 | 79.97 | 80.44 | 326,284 | +0.54(+0.67%) |
Jun 03, 2013 | 79.66 | 80.19 | 79.39 | 79.90 | 255,273 | +0.23(+0.29%) |
May 31, 2013 | 80.27 | 80.56 | 79.48 | 79.68 | 414,853 | -0.74(-0.92%) |
May 30, 2013 | 79.77 | 80.71 | 79.46 | 80.41 | 331,480 | +0.81(+1.02%) |
May 29, 2013 | 80.15 | 80.15 | 78.34 | 79.60 | 393,205 | -0.50(-0.62%) |
May 28, 2013 | 81.48 | 81.92 | 79.57 | 80.10 | 512,055 | -0.73(-0.91%) |
May 24, 2013 | 80.50 | 81.24 | 79.80 | 80.83 | 257,376 | -0.19(-0.24%) |
May 23, 2013 | 78.45 | 82.50 | 78.41 | 81.02 | 1,030,517 | +2.81(+3.60%) |
May 22, 2013 | 79.70 | 80.04 | 77.98 | 78.21 | 415,519 | -1.58(-1.98%) |
May 21, 2013 | 78.62 | 80.76 | 78.62 | 79.79 | 487,943 | +1.08(+1.37%) |
May 20, 2013 | 78.70 | 78.94 | 78.36 | 78.71 | 388,536 | +0.05(+0.06%) |
May 17, 2013 | 78.80 | 78.95 | 78.43 | 78.66 | 473,455 | +0.23(+0.29%) |
May 16, 2013 | 78.84 | 79.12 | 78.34 | 78.44 | 411,772 | -0.46(-0.58%) |
May 15, 2013 | 78.63 | 79.24 | 78.47 | 78.90 | 278,704 | +1.65(+2.14%) |
May 13, 2013 | 76.06 | 78.34 | 76.06 | 77.25 | 392,866 | +0.92(+1.20%) |
May 10, 2013 | 75.75 | 76.36 | 75.75 | 76.33 | 230,127 | +0.31(+0.41%) |
May 09, 2013 | 76.34 | 76.45 | 75.77 | 76.01 | 344,823 | -0.29(-0.38%) |
May 08, 2013 | 75.80 | 76.51 | 75.55 | 76.30 | 409,847 | +0.56(+0.73%) |
May 07, 2013 | 75.57 | 75.86 | 75.20 | 75.75 | 259,615 | +0.34(+0.45%) |
May 06, 2013 | 75.85 | 75.91 | 75.14 | 75.41 | 407,451 | -0.52(-0.68%) |
May 03, 2013 | 76.32 | 76.32 | 75.78 | 75.92 | 475,118 | +0.14(+0.19%) |
May 02, 2013 | 75.38 | 75.85 | 75.11 | 75.78 | 467,641 | +0.51(+0.67%) |
May 01, 2013 | 75.67 | 76.03 | 75.10 | 75.27 | 420,873 | -0.52(-0.69%) |
Apr 30, 2013 | 74.50 | 76.28 | 74.26 | 75.80 | 646,198 | +1.10(+1.47%) |
Apr 29, 2013 | 74.25 | 74.97 | 74.01 | 74.70 | 263,579 | +0.44(+0.60%) |
Apr 26, 2013 | 73.78 | 74.83 | 73.70 | 74.26 | 415,880 | +0.56(+0.75%) |
Apr 25, 2013 | 73.92 | 74.56 | 73.37 | 73.70 | 368,450 | +0.48(+0.66%) |
Apr 24, 2013 | 73.23 | 73.40 | 73.04 | 73.22 | 314,740 | +0.08(+0.11%) |
Apr 23, 2013 | 73.69 | 74.22 | 73.09 | 73.14 | 310,031 | -0.08(-0.11%) |
Apr 22, 2013 | 72.93 | 73.55 | 72.02 | 73.22 | 385,005 | +0.55(+0.75%) |
Apr 19, 2013 | 72.30 | 73.18 | 71.89 | 72.67 | 443,498 | +0.63(+0.87%) |
Apr 18, 2013 | 73.14 | 73.35 | 71.65 | 72.04 | 656,313 | -0.75(-1.03%) |
Apr 17, 2013 | 73.38 | 73.60 | 72.50 | 72.79 | 436,502 | -0.97(-1.32%) |
Apr 16, 2013 | 73.68 | 73.81 | 72.64 | 73.77 | 329,498 | +0.97(+1.34%) |
Apr 15, 2013 | 73.85 | 74.35 | 72.75 | 72.79 | 538,802 | -1.52(-2.05%) |
Apr 12, 2013 | 74.29 | 74.47 | 73.57 | 74.31 | 306,889 | -0.34(-0.45%) |
Apr 11, 2013 | 74.80 | 75.23 | 74.51 | 74.65 | 446,047 | -0.47(-0.62%) |
Apr 10, 2013 | 73.55 | 75.14 | 73.55 | 75.12 | 481,802 | +1.51(+2.05%) |
Apr 09, 2013 | 73.37 | 73.99 | 73.31 | 73.61 | 491,479 | +0.64(+0.88%) |
Apr 08, 2013 | 72.73 | 73.03 | 72.33 | 72.97 | 580,979 | +0.39(+0.53%) |
Apr 05, 2013 | 71.86 | 72.85 | 71.44 | 72.58 | 762,695 | +0.01(+0.01%) |
Apr 04, 2013 | 72.66 | 72.96 | 72.29 | 72.57 | 538,024 | +0.06(+0.08%) |
Apr 03, 2013 | 74.07 | 74.07 | 72.31 | 72.52 | 663,165 | -1.41(-1.91%) |
Apr 02, 2013 | 73.85 | 74.37 | 73.53 | 73.93 | 333,766 | +0.05(+0.07%) |
Apr 01, 2013 | 74.93 | 75.20 | 73.27 | 73.88 | 498,506 | -0.73(-0.98%) |
Mar 28, 2013 | 74.70 | 75.22 | 74.30 | 74.61 | 950,449 | -0.27(-0.36%) |
Mar 27, 2013 | 73.56 | 75.05 | 73.56 | 74.88 | 637,248 | +0.94(+1.28%) |
Mar 26, 2013 | 73.20 | 74.02 | 73.08 | 73.93 | 388,926 | +0.74(+1.01%) |
Mar 25, 2013 | 73.21 | 74.01 | 72.89 | 73.19 | 630,640 | +0.02(+0.03%) |
Mar 22, 2013 | 72.67 | 73.98 | 72.53 | 73.17 | 1,072,197 | +0.73(+1.00%) |
Mar 21, 2013 | 74.15 | 74.46 | 72.37 | 72.44 | 897,659 | -2.10(-2.82%) |
Mar 20, 2013 | 74.73 | 74.90 | 72.84 | 74.55 | 1,338,190 | -0.24(-0.32%) |
Mar 19, 2013 | 76.54 | 77.73 | 74.03 | 74.79 | 1,444,847 | -4.20(-5.31%) |
Mar 18, 2013 | 79.86 | 80.48 | 78.93 | 78.99 | 755,280 | -1.02(-1.27%) |
Mar 15, 2013 | 80.94 | 81.04 | 79.85 | 80.00 | 621,577 | -0.96(-1.18%) |
Mar 14, 2013 | 80.27 | 80.96 | 80.27 | 80.96 | 294,945 | +0.89(+1.12%) |
Mar 13, 2013 | 81.06 | 81.42 | 79.79 | 80.07 | 470,230 | -0.99(-1.22%) |
Mar 12, 2013 | 80.58 | 81.41 | 80.32 | 81.06 | 358,485 | +0.49(+0.61%) |
Mar 11, 2013 | 80.13 | 80.62 | 79.73 | 80.57 | 168,258 | +0.50(+0.62%) |
Mar 08, 2013 | 80.69 | 81.01 | 79.75 | 80.07 | 234,356 | -0.31(-0.38%) |
Mar 07, 2013 | 79.95 | 80.39 | 79.78 | 80.37 | 231,083 | +0.44(+0.55%) |
Mar 06, 2013 | 79.94 | 80.40 | 79.65 | 79.93 | 267,220 | +0.09(+0.11%) |
Mar 05, 2013 | 79.20 | 80.14 | 79.09 | 79.84 | 392,242 | +0.98(+1.25%) |
Mar 04, 2013 | 78.12 | 78.86 | 77.11 | 78.86 | 606,989 | +0.49(+0.63%) |
Mar 01, 2013 | 78.29 | 78.84 | 77.59 | 78.37 | 479,970 | -0.02(-0.03%) |
Feb 28, 2013 | 79.20 | 79.56 | 78.33 | 78.39 | 233,130 | -0.57(-0.72%) |
Feb 27, 2013 | 78.27 | 79.61 | 78.12 | 78.96 | 267,896 | +0.85(+1.08%) |
Feb 26, 2013 | 78.55 | 78.91 | 77.73 | 78.12 | 251,456 | +0.03(+0.04%) |
Feb 25, 2013 | 78.64 | 79.32 | 78.00 | 78.08 | 442,099 | -0.26(-0.33%) |
Feb 22, 2013 | 77.08 | 78.38 | 77.08 | 78.34 | 334,500 | +1.28(+1.66%) |
Feb 21, 2013 | 77.41 | 77.81 | 76.74 | 77.06 | 487,299 | -0.58(-0.74%) |
Feb 20, 2013 | 77.83 | 78.13 | 77.26 | 77.64 | 394,789 | -0.26(-0.33%) |
Feb 19, 2013 | 75.63 | 77.98 | 75.11 | 77.89 | 975,733 | +2.39(+3.17%) |
Feb 15, 2013 | 74.76 | 75.66 | 74.63 | 75.50 | 462,192 | +0.96(+1.29%) |
Feb 14, 2013 | 74.52 | 74.98 | 74.30 | 74.54 | 252,416 | -0.66(-0.87%) |
Feb 13, 2013 | 74.46 | 75.19 | 73.66 | 75.19 | 550,267 | +0.69(+0.92%) |
Feb 12, 2013 | 74.66 | 74.93 | 74.24 | 74.50 | 219,139 | -0.08(-0.11%) |
Feb 11, 2013 | 74.80 | 74.80 | 74.14 | 74.58 | 269,949 | -0.35(-0.47%) |
Feb 08, 2013 | 75.09 | 75.35 | 74.75 | 74.94 | 362,340 | -0.19(-0.26%) |
Feb 07, 2013 | 74.83 | 75.15 | 74.07 | 75.13 | 458,321 | +0.16(+0.21%) |
Feb 06, 2013 | 74.56 | 75.16 | 74.26 | 74.97 | 390,045 | +0.10(+0.14%) |
Feb 04, 2013 | 74.91 | 75.15 | 74.31 | 74.87 | 661,877 | -0.06(-0.09%) |
Feb 01, 2013 | 74.63 | 74.99 | 74.08 | 74.93 | 515,556 | +0.86(+1.16%) |
Jan 31, 2013 | 74.45 | 75.36 | 74.02 | 74.07 | 582,159 | -0.74(-0.98%) |
Jan 30, 2013 | 75.08 | 75.31 | 74.73 | 74.81 | 493,174 | -0.34(-0.45%) |
Jan 29, 2013 | 75.03 | 75.32 | 74.58 | 75.15 | 456,840 | +0.14(+0.19%) |
Jan 28, 2013 | 74.87 | 75.39 | 74.79 | 75.00 | 381,234 | +0.14(+0.19%) |
Jan 25, 2013 | 75.14 | 75.39 | 74.58 | 74.86 | 488,060 | +0.04(+0.05%) |
Jan 24, 2013 | 74.01 | 75.05 | 74.01 | 74.82 | 461,721 | +0.72(+0.97%) |
Jan 23, 2013 | 73.50 | 74.24 | 73.25 | 74.10 | 654,609 | +0.82(+1.11%) |
Jan 22, 2013 | 73.18 | 73.30 | 72.39 | 73.28 | 645,629 | +0.11(+0.15%) |
Jan 18, 2013 | 73.15 | 73.36 | 72.66 | 73.17 | 498,256 | +0.20(+0.27%) |
Jan 17, 2013 | 72.61 | 73.10 | 72.08 | 72.97 | 455,401 | +0.79(+1.10%) |
Jan 16, 2013 | 72.90 | 72.94 | 72.06 | 72.18 | 433,171 | -0.73(-1.00%) |
Jan 15, 2013 | 71.22 | 73.04 | 70.98 | 72.90 | 735,034 | +1.58(+2.21%) |
Jan 14, 2013 | 71.14 | 71.34 | 70.59 | 71.33 | 678,446 | +0.18(+0.25%) |
Jan 11, 2013 | 70.85 | 71.37 | 70.50 | 71.15 | 1,001,743 | +0.35(+0.50%) |
Jan 10, 2013 | 71.30 | 71.74 | 70.76 | 70.80 | 592,636 | -0.39(-0.55%) |
Jan 09, 2013 | 71.15 | 71.29 | 70.64 | 71.19 | 564,109 | +0.36(+0.51%) |
Jan 08, 2013 | 71.29 | 71.45 | 70.70 | 70.83 | 455,856 | -0.35(-0.49%) |
Jan 07, 2013 | 71.18 | 71.56 | 70.76 | 71.18 | 1,002,394 | -0.27(-0.38%) |
Jan 04, 2013 | 70.93 | 71.89 | 69.56 | 71.45 | 1,285,895 | -0.61(-0.84%) |
Jan 03, 2013 | 71.94 | 72.22 | 71.58 | 72.06 | 671,397 | +0.23(+0.32%) |
Jan 02, 2013 | 71.65 | 71.84 | 71.14 | 71.83 | 793,736 | +1.34(+1.90%) |
Dec 31, 2012 | 70.01 | 70.86 | 69.87 | 70.49 | 533,841 | +0.30(+0.42%) |
Dec 28, 2012 | 70.91 | 71.46 | 69.80 | 70.20 | 616,770 | +0.18(+0.26%) |
Dec 27, 2012 | 70.13 | 70.43 | 69.58 | 70.01 | 437,861 | -0.03(-0.05%) |
Dec 26, 2012 | 70.89 | 71.34 | 70.00 | 70.05 | 477,261 | -1.09(-1.53%) |
Dec 24, 2012 | 70.77 | 71.37 | 69.85 | 71.13 | 340,869 | +0.18(+0.25%) |
Dec 21, 2012 | 71.49 | 72.27 | 70.48 | 70.96 | 1,351,125 | -1.22(-1.70%) |
Dec 20, 2012 | 72.54 | 73.06 | 71.88 | 72.18 | 874,074 | -0.38(-0.53%) |
Dec 19, 2012 | 73.51 | 73.70 | 72.35 | 72.57 | 1,006,605 | -1.24(-1.68%) |
Dec 18, 2012 | 72.14 | 74.91 | 72.06 | 73.81 | 2,544,008 | -3.36(-4.36%) |
Dec 17, 2012 | 75.59 | 77.18 | 75.23 | 77.17 | 710,940 | +1.91(+2.54%) |
Dec 14, 2012 | 75.12 | 75.99 | 74.99 | 75.26 | 324,987 | -0.04(-0.05%) |
Dec 13, 2012 | 75.71 | 76.11 | 74.64 | 75.30 | 379,073 | -0.26(-0.34%) |
Dec 12, 2012 | 77.21 | 77.26 | 75.48 | 75.55 | 418,377 | -1.46(-1.89%) |
Dec 11, 2012 | 75.58 | 77.11 | 75.55 | 77.01 | 390,526 | +1.75(+2.33%) |
Dec 10, 2012 | 74.87 | 76.82 | 74.27 | 75.26 | 521,614 | +0.60(+0.80%) |
Dec 07, 2012 | 75.26 | 75.47 | 74.21 | 74.66 | 208,781 | -0.32(-0.43%) |
Dec 06, 2012 | 74.52 | 75.27 | 74.52 | 74.98 | 246,637 | +0.23(+0.31%) |
Dec 05, 2012 | 73.58 | 74.87 | 73.30 | 74.75 | 382,291 | +1.14(+1.54%) |
Dec 04, 2012 | 73.67 | 74.07 | 72.94 | 73.61 | 285,482 | -0.36(-0.49%) |
Nov 30, 2012 | 73.93 | 74.22 | 73.11 | 73.97 | 329,821 | +0.05(+0.06%) |
Nov 29, 2012 | 74.30 | 75.03 | 73.42 | 73.92 | 187,246 | +0.04(+0.05%) |
Nov 28, 2012 | 73.65 | 73.96 | 72.94 | 73.88 | 235,441 | +0.11(+0.15%) |
Nov 27, 2012 | 74.21 | 74.35 | 73.16 | 73.77 | 303,523 | -0.31(-0.42%) |
Nov 26, 2012 | 72.18 | 74.16 | 72.18 | 74.08 | 589,302 | +1.40(+1.93%) |
Nov 23, 2012 | 72.81 | 73.16 | 72.23 | 72.68 | 144,097 | +0.25(+0.35%) |
Nov 21, 2012 | 72.77 | 73.12 | 72.08 | 72.42 | 155,789 | +0.03(+0.04%) |
Nov 20, 2012 | 72.20 | 72.42 | 71.57 | 72.39 | 220,277 | +0.25(+0.34%) |
Nov 19, 2012 | 72.33 | 73.00 | 71.72 | 72.15 | 366,478 | +0.04(+0.06%) |
Nov 16, 2012 | 72.58 | 73.10 | 70.52 | 72.11 | 423,718 | -0.23(-0.32%) |
Nov 15, 2012 | 69.66 | 72.60 | 69.26 | 72.34 | 1,188,251 | +2.52(+3.61%) |
Nov 14, 2012 | 70.32 | 70.49 | 69.74 | 69.82 | 347,742 | -0.61(-0.87%) |
Nov 13, 2012 | 70.24 | 71.33 | 69.51 | 70.43 | 492,732 | -0.18(-0.25%) |
Nov 12, 2012 | 71.46 | 71.84 | 70.15 | 70.60 | 231,988 | -0.83(-1.17%) |
Nov 09, 2012 | 71.10 | 71.94 | 71.04 | 71.44 | 295,143 | +0.42(+0.59%) |
Nov 08, 2012 | 71.14 | 71.44 | 70.84 | 71.02 | 330,316 | -0.13(-0.18%) |
Nov 07, 2012 | 71.54 | 71.82 | 70.64 | 71.14 | 454,865 | -0.92(-1.28%) |
Nov 06, 2012 | 72.66 | 72.76 | 71.96 | 72.07 | 261,856 | +0.06(+0.08%) |
Nov 05, 2012 | 72.19 | 72.29 | 71.53 | 72.01 | 214,271 | -0.14(-0.19%) |
Nov 02, 2012 | 73.64 | 73.96 | 71.97 | 72.15 | 351,992 | -1.19(-1.63%) |
Nov 01, 2012 | 71.46 | 73.62 | 71.45 | 73.34 | 538,244 | +1.33(+1.84%) |
Oct 31, 2012 | 72.49 | 72.49 | 71.61 | 72.01 | 584,586 | -0.24(-0.33%) |
Oct 26, 2012 | 72.85 | 72.25 | 72.25 | 72.25 | 667,705 | -0.76(-1.03%) |
Oct 25, 2012 | 73.43 | 73.80 | 71.52 | 73.00 | 373,213 | -0.05(-0.07%) |
Oct 24, 2012 | 73.58 | 73.81 | 72.85 | 73.05 | 276,399 | -0.12(-0.16%) |
Oct 23, 2012 | 72.61 | 73.25 | 71.69 | 73.17 | 310,525 | +0.75(+1.03%) |
Oct 19, 2012 | 73.55 | 73.58 | 72.13 | 72.42 | 293,538 | -1.09(-1.48%) |
Oct 18, 2012 | 74.17 | 74.28 | 73.29 | 73.51 | 320,421 | -0.56(-0.76%) |
Oct 17, 2012 | 73.98 | 74.36 | 73.19 | 74.08 | 507,858 | -0.21(-0.28%) |
Oct 16, 2012 | 74.59 | 75.04 | 74.08 | 74.29 | 422,482 | +0.33(+0.45%) |
Oct 15, 2012 | 74.47 | 74.80 | 73.76 | 73.95 | 342,555 | -0.23(-0.31%) |
Oct 12, 2012 | 74.52 | 75.69 | 73.97 | 74.18 | 498,430 | -0.37(-0.50%) |
Oct 11, 2012 | 75.28 | 75.55 | 74.56 | 74.56 | 295,482 | -0.28(-0.37%) |
Oct 10, 2012 | 74.90 | 76.23 | 74.68 | 74.83 | 484,410 | +0.12(+0.16%) |
Oct 09, 2012 | 75.23 | 75.54 | 74.47 | 74.71 | 291,267 | -0.68(-0.90%) |
Oct 08, 2012 | 75.33 | 75.69 | 74.83 | 75.39 | 236,463 | -0.21(-0.27%) |
Oct 05, 2012 | 75.62 | 76.13 | 75.38 | 75.60 | 392,720 | +0.17(+0.22%) |
Oct 04, 2012 | 75.15 | 75.49 | 74.45 | 75.43 | 482,004 | +0.39(+0.52%) |
Oct 03, 2012 | 74.62 | 75.57 | 74.44 | 75.04 | 454,855 | +0.58(+0.78%) |
Oct 02, 2012 | 75.86 | 75.86 | 74.05 | 74.46 | 1,017,989 | -1.32(-1.74%) |
Oct 01, 2012 | 76.69 | 76.87 | 75.27 | 75.78 | 775,521 | -0.90(-1.17%) |
Sep 28, 2012 | 77.19 | 77.19 | 75.55 | 76.68 | 715,878 | -0.87(-1.13%) |
Sep 27, 2012 | 77.47 | 78.17 | 77.08 | 77.55 | 471,416 | +0.10(+0.12%) |
Sep 26, 2012 | 77.33 | 78.08 | 76.74 | 77.46 | 783,878 | -0.87(-1.11%) |
Sep 25, 2012 | 79.51 | 80.54 | 77.20 | 78.33 | 1,648,381 | -3.43(-4.19%) |
Sep 24, 2012 | 79.97 | 83.29 | 79.93 | 81.75 | 1,320,174 | +1.79(+2.24%) |
Sep 21, 2012 | 81.10 | 81.67 | 79.52 | 79.96 | 1,535,200 | -0.39(-0.48%) |
Sep 20, 2012 | 81.09 | 81.46 | 80.13 | 80.35 | 611,847 | -1.22(-1.50%) |
Sep 19, 2012 | 81.74 | 81.90 | 81.24 | 81.58 | 191,840 | -0.06(-0.08%) |
Sep 18, 2012 | 81.91 | 82.13 | 81.28 | 81.64 | 395,186 | -0.26(-0.32%) |
Sep 17, 2012 | 82.17 | 82.45 | 81.74 | 81.90 | 426,393 | -0.61(-0.74%) |
Sep 14, 2012 | 81.55 | 83.35 | 81.16 | 82.52 | 491,584 | +0.84(+1.03%) |
Sep 13, 2012 | 80.86 | 82.02 | 80.58 | 81.67 | 263,910 | +1.00(+1.24%) |
Sep 12, 2012 | 79.93 | 80.84 | 79.88 | 80.67 | 512,770 | +1.11(+1.40%) |
Sep 11, 2012 | 76.35 | 79.70 | 75.75 | 79.56 | 957,053 | +3.70(+4.87%) |
Sep 10, 2012 | 75.81 | 76.23 | 75.45 | 75.86 | 341,369 | +0.17(+0.23%) |
Sep 07, 2012 | 74.73 | 75.69 | 74.63 | 75.69 | 494,715 | +0.99(+1.32%) |
Sep 06, 2012 | 73.90 | 74.80 | 73.76 | 74.70 | 352,211 | +1.07(+1.46%) |
Sep 05, 2012 | 74.98 | 75.01 | 73.46 | 73.63 | 465,427 | -1.09(-1.46%) |
Sep 04, 2012 | 73.32 | 74.96 | 72.85 | 74.71 | 316,145 | +1.34(+1.82%) |
Aug 31, 2012 | 72.97 | 73.65 | 72.36 | 73.38 | 190,771 | +0.82(+1.13%) |
Aug 30, 2012 | 73.65 | 73.71 | 72.54 | 72.56 | 223,790 | -1.15(-1.56%) |
Aug 29, 2012 | 73.30 | 73.82 | 72.69 | 73.71 | 314,267 | +0.36(+0.49%) |
Aug 27, 2012 | 74.39 | 74.71 | 73.09 | 73.35 | 423,141 | -1.05(-1.41%) |
Aug 24, 2012 | 74.44 | 74.98 | 74.18 | 74.41 | 278,604 | -0.23(-0.31%) |
Aug 23, 2012 | 75.05 | 75.08 | 74.09 | 74.63 | 176,917 | -0.37(-0.50%) |
Aug 22, 2012 | 75.05 | 75.14 | 74.19 | 75.01 | 319,996 | -0.03(-0.04%) |
Aug 21, 2012 | 75.07 | 76.10 | 74.44 | 75.04 | 385,994 | +0.32(+0.43%) |
Aug 20, 2012 | 74.06 | 74.92 | 73.66 | 74.71 | 345,112 | +0.56(+0.76%) |
Aug 17, 2012 | 74.32 | 74.67 | 73.79 | 74.15 | 377,319 | -0.03(-0.04%) |
Aug 16, 2012 | 73.78 | 74.40 | 73.53 | 74.18 | 376,528 | +0.35(+0.47%) |
Aug 15, 2012 | 73.48 | 74.19 | 73.48 | 73.84 | 163,125 | +0.16(+0.21%) |
Aug 14, 2012 | 74.63 | 74.71 | 73.46 | 73.68 | 215,206 | -0.63(-0.85%) |
Aug 13, 2012 | 73.50 | 74.47 | 72.82 | 74.31 | 443,897 | +0.85(+1.16%) |
Aug 10, 2012 | 74.13 | 74.49 | 72.93 | 73.46 | 304,447 | -0.75(-1.01%) |
Aug 09, 2012 | 74.75 | 74.88 | 74.01 | 74.21 | 120,336 | -0.42(-0.56%) |
Aug 08, 2012 | 75.09 | 75.35 | 74.46 | 74.63 | 249,319 | -0.37(-0.50%) |
Aug 07, 2012 | 73.43 | 75.83 | 73.15 | 75.00 | 375,561 | +1.85(+2.53%) |
Aug 06, 2012 | 73.45 | 73.74 | 72.84 | 73.15 | 352,899 | -0.08(-0.11%) |
Aug 03, 2012 | 72.88 | 74.04 | 72.83 | 73.23 | 312,456 | +1.67(+2.33%) |
Aug 02, 2012 | 72.56 | 73.21 | 71.21 | 71.56 | 336,206 | -1.39(-1.91%) |
Aug 01, 2012 | 73.62 | 74.01 | 72.53 | 72.95 | 379,219 | -0.48(-0.66%) |
Jul 31, 2012 | 73.54 | 73.92 | 72.55 | 73.43 | 442,362 | -0.07(-0.10%) |
Jul 30, 2012 | 74.06 | 74.14 | 72.92 | 73.50 | 225,436 | -0.47(-0.64%) |
Jul 27, 2012 | 73.41 | 74.43 | 73.12 | 73.98 | 259,018 | +0.99(+1.35%) |
Jul 26, 2012 | 72.59 | 73.42 | 71.98 | 72.99 | 441,829 | +1.44(+2.01%) |
Jul 25, 2012 | 71.73 | 72.45 | 71.31 | 71.55 | 308,168 | +0.02(+0.02%) |
Jul 24, 2012 | 73.57 | 73.57 | 71.10 | 71.54 | 583,777 | -1.93(-2.62%) |
Jul 23, 2012 | 73.40 | 73.68 | 71.60 | 73.47 | 614,216 | -0.44(-0.60%) |
Jul 20, 2012 | 74.48 | 74.54 | 72.79 | 73.91 | 625,006 | -1.07(-1.42%) |
Jul 19, 2012 | 74.26 | 75.16 | 73.81 | 74.97 | 576,811 | +0.89(+1.21%) |
Jul 18, 2012 | 72.60 | 74.36 | 72.60 | 74.08 | 518,276 | +1.41(+1.95%) |
Jul 17, 2012 | 72.53 | 73.24 | 71.61 | 72.67 | 271,673 | +0.30(+0.41%) |
Jul 16, 2012 | 72.12 | 72.62 | 71.41 | 72.37 | 282,192 | +0.32(+0.44%) |
Jul 13, 2012 | 70.37 | 72.20 | 70.37 | 72.05 | 385,664 | +2.07(+2.96%) |
Jul 12, 2012 | 71.24 | 71.25 | 69.96 | 69.98 | 942,306 | -1.84(-2.56%) |
Jul 11, 2012 | 72.06 | 72.45 | 70.82 | 71.82 | 398,527 | -0.22(-0.31%) |
Jul 10, 2012 | 73.01 | 73.66 | 71.59 | 72.04 | 430,292 | -0.58(-0.79%) |
Jul 09, 2012 | 72.88 | 73.10 | 71.70 | 72.62 | 338,527 | -0.48(-0.66%) |
Jul 06, 2012 | 73.47 | 73.47 | 72.19 | 73.10 | 551,211 | -0.91(-1.23%) |
Jul 05, 2012 | 74.01 | 74.37 | 73.12 | 74.01 | 575,207 | -0.15(-0.20%) |
Jul 03, 2012 | 73.66 | 74.21 | 73.19 | 74.16 | 375,152 | +0.48(+0.65%) |