Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 121.64 | 122.70 | 120.86 | 121.99 | 72,613 | +0.16(+0.13%) |
Jul 30, 2013 | 120.81 | 121.88 | 119.61 | 121.83 | 38,316 | +1.10(+0.91%) |
Jul 29, 2013 | 119.31 | 121.88 | 119.31 | 120.73 | 51,665 | +0.96(+0.80%) |
Jul 26, 2013 | 120.51 | 120.51 | 118.28 | 119.77 | 56,322 | -1.15(-0.95%) |
Jul 25, 2013 | 119.29 | 121.42 | 119.29 | 120.92 | 47,683 | +0.77(+0.64%) |
Jul 24, 2013 | 121.63 | 121.69 | 119.66 | 120.15 | 27,746 | -1.48(-1.22%) |
Jul 23, 2013 | 121.74 | 121.88 | 120.98 | 121.63 | 30,637 | +0.09(+0.07%) |
Jul 22, 2013 | 121.40 | 121.88 | 120.54 | 121.54 | 38,560 | +0.45(+0.37%) |
Jul 19, 2013 | 120.33 | 121.30 | 120.18 | 121.09 | 35,691 | +0.19(+0.16%) |
Jul 18, 2013 | 118.78 | 120.94 | 118.78 | 120.90 | 33,056 | +2.28(+1.92%) |
Jul 17, 2013 | 118.16 | 118.88 | 118.12 | 118.62 | 8,537 | +0.18(+0.15%) |
Jul 16, 2013 | 120.00 | 120.00 | 117.42 | 118.44 | 39,981 | -1.43(-1.19%) |
Jul 15, 2013 | 119.31 | 120.39 | 117.39 | 119.87 | 39,760 | +0.17(+0.14%) |
Jul 12, 2013 | 119.15 | 119.80 | 118.94 | 119.70 | 31,262 | +0.31(+0.26%) |
Jul 11, 2013 | 118.58 | 119.54 | 118.38 | 119.39 | 26,357 | +1.14(+0.96%) |
Jul 10, 2013 | 117.67 | 118.82 | 117.27 | 118.25 | 35,233 | +0.01(+0.01%) |
Jul 09, 2013 | 117.87 | 118.64 | 117.44 | 118.24 | 40,223 | +0.50(+0.42%) |
Jul 08, 2013 | 115.91 | 117.94 | 115.82 | 117.74 | 85,611 | +2.36(+2.05%) |
Jul 05, 2013 | 113.79 | 115.43 | 113.79 | 115.38 | 33,319 | +2.26(+2.00%) |
Jul 03, 2013 | 111.58 | 113.68 | 111.49 | 113.12 | 36,747 | +0.38(+0.34%) |
Jul 02, 2013 | 112.83 | 114.18 | 112.51 | 112.74 | 117,457 | -0.50(-0.44%) |
Jul 01, 2013 | 112.22 | 114.13 | 112.15 | 113.24 | 49,839 | +1.04(+0.93%) |
Jun 28, 2013 | 111.60 | 113.21 | 110.26 | 112.20 | 57,289 | +0.61(+0.55%) |
Jun 27, 2013 | 110.90 | 112.41 | 110.50 | 111.59 | 20,318 | +1.04(+0.94%) |
Jun 26, 2013 | 111.91 | 112.59 | 110.34 | 110.55 | 37,347 | -0.15(-0.14%) |
Jun 25, 2013 | 112.53 | 112.78 | 110.29 | 110.70 | 70,308 | -1.45(-1.29%) |
Jun 24, 2013 | 112.06 | 112.92 | 111.98 | 112.15 | 79,193 | -1.22(-1.08%) |
Jun 21, 2013 | 112.66 | 113.46 | 112.45 | 113.37 | 112,487 | +1.12(+1.00%) |
Jun 20, 2013 | 112.21 | 112.59 | 111.00 | 112.25 | 92,546 | -0.80(-0.71%) |
Jun 19, 2013 | 114.35 | 114.35 | 112.85 | 113.05 | 75,733 | -1.03(-0.90%) |
Jun 18, 2013 | 113.84 | 114.95 | 113.57 | 114.08 | 54,097 | +0.53(+0.47%) |
Jun 17, 2013 | 112.18 | 113.69 | 111.94 | 113.55 | 84,029 | +1.07(+0.95%) |
Jun 14, 2013 | 112.72 | 113.71 | 112.07 | 112.48 | 53,341 | -0.45(-0.40%) |
Jun 13, 2013 | 111.06 | 113.04 | 111.06 | 112.93 | 55,071 | +1.51(+1.36%) |
Jun 12, 2013 | 112.66 | 113.50 | 111.28 | 111.42 | 48,546 | -1.82(-1.61%) |
Jun 11, 2013 | 112.11 | 114.22 | 111.50 | 113.24 | 50,878 | -0.76(-0.67%) |
Jun 10, 2013 | 113.20 | 114.21 | 112.30 | 114.00 | 73,995 | +0.92(+0.81%) |
Jun 07, 2013 | 114.58 | 114.69 | 112.56 | 113.08 | 69,786 | -0.27(-0.24%) |
Jun 06, 2013 | 112.26 | 113.96 | 112.26 | 113.35 | 78,693 | +0.81(+0.72%) |
Jun 05, 2013 | 112.50 | 113.37 | 111.96 | 112.54 | 78,391 | -0.66(-0.58%) |
Jun 04, 2013 | 114.51 | 114.51 | 112.55 | 113.20 | 42,324 | -0.71(-0.62%) |
Jun 03, 2013 | 113.49 | 114.37 | 112.12 | 113.91 | 88,984 | +0.23(+0.20%) |
May 31, 2013 | 114.97 | 114.97 | 113.53 | 113.68 | 52,829 | -1.54(-1.34%) |
May 30, 2013 | 115.15 | 115.45 | 114.54 | 115.22 | 33,141 | +0.69(+0.60%) |
May 29, 2013 | 114.82 | 115.47 | 113.02 | 114.53 | 40,307 | -1.34(-1.16%) |
May 28, 2013 | 115.57 | 116.00 | 115.09 | 115.87 | 59,473 | +0.80(+0.70%) |
May 24, 2013 | 114.10 | 115.53 | 114.00 | 115.07 | 29,420 | -0.50(-0.43%) |
May 23, 2013 | 114.93 | 116.56 | 113.53 | 115.57 | 66,473 | +0.18(+0.16%) |
May 22, 2013 | 115.53 | 117.19 | 114.76 | 115.39 | 165,477 | -0.73(-0.63%) |
May 21, 2013 | 116.13 | 116.63 | 115.74 | 116.12 | 94,512 | -0.29(-0.25%) |
May 20, 2013 | 116.22 | 116.89 | 115.80 | 116.41 | 103,040 | +0.39(+0.34%) |
May 17, 2013 | 116.11 | 117.44 | 115.75 | 116.02 | 111,332 | -1.11(-0.95%) |
May 16, 2013 | 116.95 | 118.13 | 116.22 | 117.13 | 74,941 | +0.22(+0.19%) |
May 15, 2013 | 116.40 | 117.00 | 115.59 | 116.91 | 136,212 | +0.00(+0.00%) |
May 13, 2013 | 117.71 | 117.99 | 116.32 | 116.91 | 60,973 | -0.66(-0.56%) |
May 10, 2013 | 118.38 | 118.46 | 117.28 | 117.57 | 152,589 | -0.43(-0.36%) |
May 09, 2013 | 118.00 | 118.83 | 117.44 | 118.00 | 101,562 | -0.37(-0.31%) |
May 08, 2013 | 113.73 | 124.04 | 112.28 | 118.37 | 374,942 | +6.71(+6.01%) |
May 07, 2013 | 121.37 | 121.37 | 110.02 | 111.66 | 268,944 | -7.91(-6.62%) |
May 06, 2013 | 120.44 | 120.67 | 119.25 | 119.57 | 28,670 | -1.18(-0.98%) |
May 03, 2013 | 119.04 | 121.00 | 118.33 | 120.75 | 62,959 | +2.57(+2.17%) |
May 02, 2013 | 117.80 | 118.98 | 116.93 | 118.18 | 82,762 | +0.59(+0.50%) |
May 01, 2013 | 119.12 | 120.16 | 115.49 | 117.59 | 133,563 | -2.16(-1.80%) |
Apr 30, 2013 | 119.98 | 119.99 | 118.72 | 119.75 | 91,965 | -0.27(-0.22%) |
Apr 29, 2013 | 118.96 | 120.12 | 118.46 | 120.02 | 44,717 | +1.06(+0.89%) |
Apr 26, 2013 | 120.00 | 120.64 | 118.02 | 118.96 | 48,770 | -1.68(-1.39%) |
Apr 25, 2013 | 120.27 | 120.94 | 119.55 | 120.64 | 55,312 | +0.75(+0.63%) |
Apr 24, 2013 | 121.27 | 121.27 | 119.73 | 119.89 | 38,599 | -1.21(-1.00%) |
Apr 23, 2013 | 121.16 | 121.93 | 120.09 | 121.10 | 32,441 | +0.21(+0.17%) |
Apr 22, 2013 | 121.35 | 121.35 | 120.13 | 120.89 | 35,768 | +0.00(+0.00%) |
Apr 19, 2013 | 120.33 | 121.77 | 119.58 | 120.89 | 50,522 | +0.81(+0.67%) |
Apr 18, 2013 | 121.95 | 121.95 | 119.75 | 120.08 | 69,522 | -1.37(-1.13%) |
Apr 17, 2013 | 122.25 | 122.31 | 120.67 | 121.45 | 38,086 | -2.01(-1.63%) |
Apr 16, 2013 | 121.73 | 123.83 | 120.94 | 123.46 | 54,740 | +2.38(+1.97%) |
Apr 15, 2013 | 123.14 | 124.18 | 120.56 | 121.08 | 62,469 | -2.33(-1.89%) |
Apr 12, 2013 | 124.51 | 124.51 | 122.81 | 123.41 | 25,680 | -1.17(-0.94%) |
Apr 11, 2013 | 124.55 | 125.00 | 123.18 | 124.58 | 66,371 | -0.03(-0.02%) |
Apr 10, 2013 | 123.56 | 124.75 | 123.07 | 124.61 | 91,838 | +1.23(+1.00%) |
Apr 09, 2013 | 124.00 | 124.74 | 122.78 | 123.38 | 22,843 | -0.15(-0.12%) |
Apr 08, 2013 | 123.10 | 123.94 | 122.22 | 123.53 | 38,869 | +0.18(+0.15%) |
Apr 05, 2013 | 122.94 | 123.66 | 122.14 | 123.35 | 30,565 | -1.55(-1.24%) |
Apr 04, 2013 | 124.25 | 125.31 | 124.11 | 124.90 | 35,976 | +0.33(+0.26%) |
Apr 03, 2013 | 125.22 | 125.68 | 124.00 | 124.57 | 110,253 | -0.45(-0.36%) |
Apr 02, 2013 | 125.06 | 125.88 | 124.12 | 125.02 | 75,632 | -0.16(-0.13%) |
Apr 01, 2013 | 127.17 | 127.17 | 123.60 | 125.18 | 108,051 | -0.82(-0.65%) |
Mar 28, 2013 | 125.15 | 126.50 | 124.99 | 126.00 | 59,485 | +1.00(+0.80%) |
Mar 27, 2013 | 124.76 | 125.20 | 123.32 | 125.00 | 70,290 | +0.13(+0.10%) |
Mar 26, 2013 | 122.80 | 124.87 | 122.67 | 124.87 | 44,898 | +2.18(+1.78%) |
Mar 25, 2013 | 123.88 | 123.88 | 121.76 | 122.69 | 71,592 | -1.15(-0.93%) |
Mar 22, 2013 | 123.66 | 124.42 | 122.69 | 123.84 | 88,765 | -0.01(-0.01%) |
Mar 21, 2013 | 123.56 | 124.31 | 122.89 | 123.85 | 60,307 | -0.55(-0.44%) |
Mar 20, 2013 | 123.50 | 124.48 | 122.74 | 124.40 | 103,443 | +1.05(+0.85%) |
Mar 19, 2013 | 122.03 | 124.24 | 122.03 | 123.35 | 94,637 | +1.30(+1.07%) |
Mar 18, 2013 | 122.35 | 122.50 | 121.30 | 122.05 | 53,567 | -0.92(-0.75%) |
Mar 15, 2013 | 122.49 | 123.48 | 122.06 | 122.97 | 109,394 | -0.09(-0.07%) |
Mar 14, 2013 | 123.32 | 123.32 | 122.27 | 123.06 | 44,380 | +0.20(+0.16%) |
Mar 13, 2013 | 122.88 | 123.10 | 122.39 | 122.86 | 60,893 | -0.08(-0.07%) |
Mar 12, 2013 | 123.48 | 123.48 | 122.54 | 122.94 | 56,746 | -0.79(-0.64%) |
Mar 11, 2013 | 122.90 | 123.76 | 122.23 | 123.73 | 57,135 | +0.18(+0.15%) |
Mar 08, 2013 | 122.90 | 123.55 | 122.19 | 123.55 | 65,319 | +1.07(+0.87%) |
Mar 07, 2013 | 123.00 | 123.00 | 121.88 | 122.48 | 45,169 | -0.29(-0.24%) |
Mar 06, 2013 | 124.76 | 126.49 | 121.47 | 122.77 | 94,146 | +0.26(+0.21%) |
Mar 05, 2013 | 121.30 | 122.79 | 120.46 | 122.51 | 95,033 | +0.60(+0.49%) |
Mar 04, 2013 | 122.44 | 122.83 | 120.72 | 121.91 | 138,140 | -1.18(-0.96%) |
Mar 01, 2013 | 122.79 | 123.33 | 121.60 | 123.09 | 97,609 | -0.11(-0.09%) |
Feb 28, 2013 | 123.80 | 123.93 | 122.94 | 123.20 | 201,325 | -0.35(-0.28%) |
Feb 27, 2013 | 117.48 | 123.95 | 117.48 | 123.55 | 271,050 | +6.25(+5.33%) |
Feb 26, 2013 | 118.45 | 118.45 | 116.64 | 117.30 | 123,941 | +0.00(+0.00%) |
Feb 25, 2013 | 116.92 | 118.58 | 116.17 | 117.30 | 111,955 | +0.33(+0.28%) |
Feb 22, 2013 | 116.50 | 117.21 | 115.48 | 116.97 | 108,675 | +0.55(+0.47%) |
Feb 21, 2013 | 116.51 | 117.36 | 116.27 | 116.42 | 32,453 | -0.66(-0.56%) |
Feb 20, 2013 | 117.75 | 118.29 | 116.85 | 117.08 | 49,268 | -1.35(-1.14%) |
Feb 19, 2013 | 116.75 | 118.73 | 116.75 | 118.43 | 53,519 | +1.25(+1.07%) |
Feb 15, 2013 | 116.75 | 117.21 | 116.34 | 117.18 | 53,270 | +0.13(+0.11%) |
Feb 14, 2013 | 116.31 | 117.28 | 116.24 | 117.05 | 28,641 | -0.05(-0.04%) |
Feb 13, 2013 | 116.23 | 117.10 | 116.23 | 117.10 | 83,979 | +0.59(+0.51%) |
Feb 12, 2013 | 115.68 | 116.64 | 115.25 | 116.51 | 66,289 | +0.13(+0.11%) |
Feb 11, 2013 | 116.62 | 116.78 | 115.42 | 116.38 | 61,405 | -0.10(-0.09%) |
Feb 08, 2013 | 115.56 | 116.48 | 115.53 | 116.48 | 116,185 | +0.76(+0.66%) |
Feb 07, 2013 | 115.01 | 115.92 | 114.61 | 115.72 | 94,220 | -0.23(-0.20%) |
Feb 06, 2013 | 113.85 | 116.04 | 113.85 | 115.95 | 61,160 | +1.25(+1.09%) |
Feb 04, 2013 | 116.08 | 116.17 | 114.15 | 114.70 | 33,141 | -1.78(-1.53%) |
Feb 01, 2013 | 114.59 | 116.78 | 114.59 | 116.48 | 39,658 | +2.69(+2.36%) |
Jan 31, 2013 | 114.63 | 114.63 | 113.22 | 113.79 | 69,581 | -1.30(-1.13%) |
Jan 30, 2013 | 115.15 | 115.82 | 114.70 | 115.09 | 22,390 | -0.17(-0.15%) |
Jan 29, 2013 | 114.75 | 116.00 | 114.05 | 115.26 | 57,733 | +0.51(+0.44%) |
Jan 28, 2013 | 115.51 | 115.70 | 114.17 | 114.75 | 54,591 | -0.76(-0.66%) |
Jan 25, 2013 | 116.36 | 116.48 | 114.64 | 115.51 | 73,999 | +0.68(+0.59%) |
Jan 24, 2013 | 113.20 | 115.33 | 112.99 | 114.83 | 62,176 | +1.12(+0.98%) |
Jan 23, 2013 | 114.71 | 114.97 | 113.70 | 113.71 | 55,355 | -0.92(-0.80%) |
Jan 22, 2013 | 113.41 | 114.65 | 113.41 | 114.63 | 37,969 | +0.93(+0.82%) |
Jan 18, 2013 | 114.69 | 114.93 | 113.60 | 113.70 | 46,924 | -0.73(-0.64%) |
Jan 17, 2013 | 111.38 | 114.99 | 111.38 | 114.43 | 150,610 | +3.80(+3.43%) |
Jan 16, 2013 | 111.65 | 111.65 | 109.76 | 110.63 | 33,130 | -1.07(-0.96%) |
Jan 15, 2013 | 111.00 | 111.95 | 111.00 | 111.70 | 34,429 | +0.33(+0.30%) |
Jan 14, 2013 | 111.00 | 112.00 | 111.00 | 111.37 | 30,839 | +0.52(+0.47%) |
Jan 11, 2013 | 110.72 | 111.78 | 110.08 | 110.85 | 20,008 | -0.10(-0.09%) |
Jan 10, 2013 | 109.88 | 111.32 | 109.45 | 110.95 | 31,486 | +0.19(+0.17%) |
Jan 09, 2013 | 109.27 | 110.93 | 108.73 | 110.76 | 74,801 | +1.44(+1.32%) |
Jan 08, 2013 | 108.43 | 109.49 | 108.43 | 109.32 | 45,787 | +0.25(+0.23%) |
Jan 07, 2013 | 108.41 | 109.27 | 108.22 | 109.07 | 43,040 | +0.46(+0.42%) |
Jan 04, 2013 | 108.00 | 108.79 | 107.02 | 108.61 | 61,605 | +1.09(+1.01%) |
Jan 03, 2013 | 107.13 | 108.00 | 106.94 | 107.52 | 53,367 | +0.06(+0.06%) |
Jan 02, 2013 | 107.28 | 107.61 | 106.10 | 107.46 | 58,794 | +2.51(+2.39%) |
Dec 31, 2012 | 103.92 | 105.19 | 103.20 | 104.95 | 47,142 | +0.74(+0.71%) |
Dec 28, 2012 | 103.86 | 105.20 | 103.86 | 104.21 | 24,544 | -0.99(-0.94%) |
Dec 27, 2012 | 105.04 | 105.50 | 104.37 | 105.20 | 44,260 | +0.10(+0.10%) |
Dec 26, 2012 | 106.39 | 106.39 | 104.77 | 105.10 | 49,621 | -1.47(-1.38%) |
Dec 24, 2012 | 104.54 | 106.75 | 104.20 | 106.57 | 30,972 | +1.66(+1.58%) |
Dec 21, 2012 | 104.48 | 106.75 | 104.48 | 104.91 | 325,094 | -1.74(-1.63%) |
Dec 20, 2012 | 106.91 | 108.37 | 106.42 | 106.65 | 51,859 | +0.07(+0.07%) |
Dec 19, 2012 | 106.66 | 108.87 | 106.53 | 106.58 | 79,308 | -0.53(-0.49%) |
Dec 18, 2012 | 103.88 | 107.67 | 103.88 | 107.11 | 54,679 | +3.13(+3.01%) |
Dec 17, 2012 | 104.32 | 104.76 | 103.55 | 103.98 | 50,232 | -0.27(-0.26%) |
Dec 14, 2012 | 104.25 | 104.87 | 103.46 | 104.25 | 62,026 | -0.48(-0.46%) |
Dec 13, 2012 | 105.00 | 105.30 | 104.17 | 104.73 | 73,369 | +0.01(+0.01%) |
Dec 12, 2012 | 105.12 | 105.72 | 104.71 | 104.72 | 48,004 | -0.63(-0.60%) |
Dec 11, 2012 | 105.48 | 106.00 | 104.51 | 105.35 | 44,469 | +0.41(+0.39%) |
Dec 10, 2012 | 104.61 | 105.52 | 103.99 | 104.94 | 56,225 | +0.51(+0.49%) |
Dec 07, 2012 | 105.09 | 105.36 | 103.47 | 104.43 | 27,578 | -0.57(-0.54%) |
Dec 06, 2012 | 104.00 | 105.53 | 103.60 | 105.00 | 26,638 | +0.44(+0.42%) |
Dec 05, 2012 | 105.39 | 105.91 | 104.28 | 104.56 | 56,796 | -0.40(-0.38%) |
Dec 04, 2012 | 104.13 | 105.75 | 103.56 | 104.96 | 39,274 | +0.47(+0.45%) |
Nov 30, 2012 | 104.92 | 105.92 | 102.98 | 104.49 | 47,654 | -0.66(-0.63%) |
Nov 29, 2012 | 103.88 | 105.65 | 102.83 | 105.15 | 48,392 | +2.20(+2.14%) |
Nov 28, 2012 | 99.74 | 103.50 | 99.74 | 102.95 | 28,128 | +0.01(+0.01%) |
Nov 27, 2012 | 102.82 | 103.86 | 101.50 | 102.94 | 43,563 | -0.11(-0.11%) |
Nov 26, 2012 | 103.53 | 103.53 | 100.71 | 103.05 | 65,084 | -0.94(-0.90%) |
Nov 23, 2012 | 102.53 | 104.00 | 102.49 | 103.99 | 8,413 | +1.80(+1.76%) |
Nov 21, 2012 | 102.48 | 102.86 | 101.45 | 102.19 | 21,322 | -0.43(-0.42%) |
Nov 20, 2012 | 101.55 | 102.62 | 100.52 | 102.62 | 42,153 | +0.33(+0.32%) |
Nov 19, 2012 | 101.39 | 102.65 | 100.75 | 102.29 | 24,485 | +1.89(+1.88%) |
Nov 16, 2012 | 100.56 | 101.50 | 99.74 | 100.40 | 56,171 | -0.46(-0.46%) |
Nov 15, 2012 | 100.25 | 101.70 | 100.25 | 100.86 | 62,429 | +0.21(+0.21%) |
Nov 14, 2012 | 100.37 | 101.00 | 100.03 | 100.65 | 63,583 | +0.00(+0.00%) |
Nov 13, 2012 | 100.67 | 100.97 | 100.00 | 100.65 | 59,960 | -0.51(-0.50%) |
Nov 12, 2012 | 101.27 | 101.70 | 99.65 | 101.16 | 35,107 | -0.03(-0.03%) |
Nov 09, 2012 | 101.49 | 102.59 | 100.74 | 101.19 | 26,125 | -0.32(-0.32%) |
Nov 08, 2012 | 103.42 | 103.42 | 100.74 | 101.51 | 40,076 | -1.56(-1.51%) |
Nov 07, 2012 | 103.08 | 104.18 | 101.37 | 103.07 | 42,733 | -0.18(-0.17%) |
Nov 06, 2012 | 103.34 | 104.26 | 102.95 | 103.25 | 33,135 | +0.46(+0.45%) |
Nov 05, 2012 | 101.25 | 103.46 | 100.12 | 102.79 | 30,636 | +0.75(+0.74%) |
Nov 02, 2012 | 104.49 | 105.11 | 101.77 | 102.04 | 43,401 | -2.43(-2.33%) |
Nov 01, 2012 | 100.92 | 106.10 | 100.92 | 104.47 | 83,622 | +3.12(+3.08%) |
Oct 31, 2012 | 100.84 | 101.72 | 100.16 | 101.35 | 36,645 | +0.41(+0.41%) |
Oct 26, 2012 | 100.85 | 100.94 | 100.94 | 100.94 | 38,500 | +0.10(+0.10%) |
Oct 25, 2012 | 100.91 | 101.17 | 100.12 | 100.84 | 22,385 | +0.82(+0.82%) |
Oct 24, 2012 | 100.70 | 101.67 | 99.74 | 100.02 | 37,838 | -0.72(-0.71%) |
Oct 23, 2012 | 100.72 | 101.29 | 100.15 | 100.74 | 40,161 | -0.39(-0.39%) |
Oct 19, 2012 | 102.36 | 102.36 | 100.36 | 101.13 | 36,520 | -1.34(-1.31%) |
Oct 18, 2012 | 105.29 | 105.39 | 102.01 | 102.47 | 38,707 | -2.94(-2.79%) |
Oct 17, 2012 | 105.50 | 105.88 | 104.47 | 105.41 | 44,425 | -0.10(-0.09%) |
Oct 16, 2012 | 105.26 | 106.01 | 104.54 | 105.51 | 33,051 | +0.47(+0.45%) |
Oct 15, 2012 | 106.00 | 106.00 | 103.93 | 105.04 | 36,153 | -1.02(-0.96%) |
Oct 12, 2012 | 107.28 | 107.45 | 106.06 | 106.06 | 37,685 | -0.54(-0.51%) |
Oct 11, 2012 | 104.11 | 106.85 | 104.11 | 106.60 | 50,393 | +2.67(+2.57%) |
Oct 10, 2012 | 105.01 | 105.43 | 103.80 | 103.93 | 36,027 | -1.11(-1.06%) |
Oct 09, 2012 | 108.69 | 108.69 | 104.78 | 105.04 | 39,379 | -3.67(-3.38%) |
Oct 08, 2012 | 108.65 | 109.52 | 108.36 | 108.71 | 29,544 | -0.84(-0.77%) |
Oct 05, 2012 | 109.19 | 109.93 | 108.95 | 109.55 | 53,602 | +0.29(+0.27%) |
Oct 04, 2012 | 107.35 | 109.43 | 106.90 | 109.26 | 39,496 | +1.81(+1.68%) |
Oct 03, 2012 | 107.76 | 108.06 | 107.15 | 107.45 | 33,826 | -0.59(-0.55%) |
Oct 02, 2012 | 106.96 | 108.42 | 106.96 | 108.04 | 31,125 | +1.04(+0.97%) |
Oct 01, 2012 | 107.01 | 107.61 | 106.09 | 107.00 | 76,899 | +0.28(+0.26%) |
Sep 28, 2012 | 107.11 | 107.45 | 106.42 | 106.72 | 42,838 | -0.69(-0.64%) |
Sep 27, 2012 | 107.75 | 107.83 | 107.07 | 107.41 | 17,148 | -0.04(-0.04%) |
Sep 26, 2012 | 108.23 | 108.23 | 106.88 | 107.45 | 32,706 | -0.33(-0.31%) |
Sep 25, 2012 | 108.42 | 108.82 | 107.37 | 107.78 | 50,902 | -0.34(-0.31%) |
Sep 24, 2012 | 107.10 | 108.52 | 106.78 | 108.12 | 32,801 | +0.45(+0.42%) |
Sep 21, 2012 | 107.76 | 109.52 | 107.53 | 107.67 | 156,214 | +0.13(+0.12%) |
Sep 20, 2012 | 106.53 | 108.03 | 106.52 | 107.54 | 37,971 | +0.25(+0.23%) |
Sep 19, 2012 | 107.52 | 107.95 | 106.83 | 107.29 | 44,852 | -0.25(-0.23%) |
Sep 18, 2012 | 108.25 | 108.25 | 107.23 | 107.54 | 79,653 | -0.92(-0.85%) |
Sep 17, 2012 | 109.50 | 109.62 | 107.94 | 108.46 | 49,597 | -0.96(-0.88%) |
Sep 14, 2012 | 108.52 | 109.44 | 108.15 | 109.42 | 31,776 | +1.04(+0.96%) |
Sep 13, 2012 | 107.35 | 108.48 | 105.97 | 108.38 | 34,132 | +1.06(+0.99%) |
Sep 12, 2012 | 106.50 | 107.97 | 106.28 | 107.32 | 51,944 | +0.81(+0.76%) |
Sep 11, 2012 | 105.45 | 107.12 | 105.38 | 106.51 | 43,478 | +0.62(+0.59%) |
Sep 10, 2012 | 102.35 | 106.20 | 102.17 | 105.89 | 35,182 | -1.36(-1.27%) |
Sep 07, 2012 | 105.40 | 107.70 | 105.40 | 107.25 | 61,124 | +1.15(+1.08%) |
Sep 06, 2012 | 105.00 | 106.48 | 104.98 | 106.10 | 49,193 | +1.29(+1.23%) |
Sep 05, 2012 | 103.42 | 105.43 | 102.95 | 104.81 | 65,950 | +1.78(+1.73%) |
Sep 04, 2012 | 100.19 | 103.15 | 99.02 | 103.03 | 146,101 | +2.65(+2.64%) |
Aug 31, 2012 | 100.77 | 101.16 | 99.66 | 100.38 | 50,317 | +0.07(+0.07%) |
Aug 30, 2012 | 100.87 | 101.14 | 100.18 | 100.31 | 35,700 | -1.25(-1.23%) |
Aug 29, 2012 | 101.39 | 101.88 | 100.24 | 101.56 | 22,763 | +0.57(+0.56%) |
Aug 27, 2012 | 101.98 | 102.10 | 100.66 | 100.99 | 46,177 | -0.63(-0.62%) |
Aug 24, 2012 | 101.69 | 102.74 | 101.58 | 101.62 | 42,401 | +0.08(+0.08%) |
Aug 23, 2012 | 102.57 | 102.93 | 101.29 | 101.54 | 24,982 | -1.33(-1.29%) |
Aug 22, 2012 | 103.50 | 103.83 | 102.18 | 102.87 | 47,427 | -0.63(-0.61%) |
Aug 21, 2012 | 103.37 | 104.00 | 102.95 | 103.50 | 27,042 | +0.19(+0.18%) |
Aug 20, 2012 | 102.95 | 103.76 | 102.84 | 103.31 | 21,062 | +0.19(+0.18%) |
Aug 17, 2012 | 103.33 | 103.77 | 102.83 | 103.12 | 24,256 | -0.38(-0.37%) |
Aug 16, 2012 | 103.16 | 103.99 | 102.19 | 103.50 | 49,686 | +0.25(+0.24%) |
Aug 15, 2012 | 102.37 | 103.50 | 102.03 | 103.25 | 25,225 | +0.87(+0.85%) |
Aug 14, 2012 | 102.24 | 102.73 | 102.00 | 102.38 | 35,203 | +0.20(+0.20%) |
Aug 13, 2012 | 102.66 | 102.89 | 100.85 | 102.18 | 23,792 | -0.93(-0.90%) |
Aug 10, 2012 | 103.32 | 103.77 | 102.38 | 103.11 | 49,690 | -0.79(-0.76%) |
Aug 09, 2012 | 103.42 | 104.85 | 103.42 | 103.90 | 53,988 | +0.07(+0.07%) |
Aug 08, 2012 | 99.89 | 104.00 | 97.20 | 103.83 | 132,876 | +5.58(+5.68%) |
Aug 07, 2012 | 97.45 | 99.02 | 97.45 | 98.25 | 53,497 | +1.46(+1.51%) |
Aug 06, 2012 | 97.05 | 98.00 | 96.44 | 96.79 | 37,492 | +0.21(+0.22%) |
Aug 03, 2012 | 95.55 | 97.14 | 95.41 | 96.58 | 54,048 | +2.44(+2.59%) |
Aug 02, 2012 | 95.47 | 95.90 | 93.37 | 94.14 | 83,703 | -2.66(-2.75%) |