Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 133.03 | 135.84 | 132.94 | 134.25 | 4,521,073 | +1.31(+0.99%) |
Jul 30, 2013 | 133.81 | 134.24 | 132.86 | 132.94 | 3,119,564 | -0.61(-0.45%) |
Jul 29, 2013 | 134.74 | 134.90 | 132.61 | 133.55 | 3,449,886 | -1.71(-1.26%) |
Jul 26, 2013 | 135.09 | 135.58 | 134.45 | 135.26 | 2,898,644 | -0.53(-0.39%) |
Jul 25, 2013 | 134.46 | 135.87 | 133.97 | 135.79 | 2,732,104 | +0.71(+0.53%) |
Jul 24, 2013 | 136.48 | 136.59 | 134.59 | 135.08 | 3,112,466 | -1.00(-0.73%) |
Jul 23, 2013 | 136.27 | 137.02 | 135.44 | 136.08 | 3,110,205 | +0.01(+0.01%) |
Jul 22, 2013 | 134.32 | 136.13 | 134.52 | 136.07 | 3,349,586 | +1.55(+1.15%) |
Jul 19, 2013 | 134.02 | 134.92 | 133.07 | 134.52 | 4,070,301 | +0.25(+0.18%) |
Jul 18, 2013 | 132.25 | 134.70 | 132.18 | 134.28 | 4,229,664 | +2.25(+1.71%) |
Jul 17, 2013 | 130.82 | 132.58 | 130.54 | 132.03 | 4,144,318 | +0.87(+0.67%) |
Jul 16, 2013 | 134.16 | 134.47 | 130.49 | 131.15 | 7,297,483 | -2.26(-1.69%) |
Jul 15, 2013 | 133.25 | 133.73 | 131.90 | 133.41 | 5,046,191 | +2.37(+1.81%) |
Jul 12, 2013 | 129.82 | 131.18 | 129.77 | 131.04 | 3,476,423 | +1.96(+1.52%) |
Jul 11, 2013 | 129.73 | 130.74 | 127.77 | 129.08 | 3,624,757 | +1.54(+1.21%) |
Jul 10, 2013 | 128.15 | 129.01 | 126.59 | 127.54 | 2,987,743 | -0.91(-0.71%) |
Jul 09, 2013 | 126.85 | 128.86 | 125.61 | 128.45 | 3,822,097 | +2.56(+2.04%) |
Jul 08, 2013 | 126.52 | 126.69 | 125.13 | 125.89 | 3,299,185 | +0.47(+0.37%) |
Jul 05, 2013 | 124.65 | 125.46 | 124.00 | 125.42 | 2,742,765 | +2.30(+1.87%) |
Jul 03, 2013 | 122.46 | 123.93 | 122.18 | 123.12 | 1,552,146 | -0.40(-0.32%) |
Jul 02, 2013 | 123.72 | 125.38 | 122.69 | 123.52 | 3,777,966 | -0.68(-0.55%) |
Jul 01, 2013 | 125.05 | 126.12 | 124.16 | 124.20 | 3,049,277 | +0.41(+0.33%) |
Jun 28, 2013 | 124.97 | 125.04 | 123.59 | 123.79 | 3,681,658 | -1.85(-1.47%) |
Jun 27, 2013 | 125.25 | 126.85 | 124.91 | 125.64 | 3,243,696 | +1.51(+1.22%) |
Jun 26, 2013 | 126.44 | 126.50 | 123.38 | 124.13 | 4,374,422 | -1.15(-0.91%) |
Jun 25, 2013 | 124.78 | 126.30 | 124.04 | 125.27 | 4,001,164 | +1.87(+1.51%) |
Jun 24, 2013 | 124.40 | 124.90 | 121.71 | 123.41 | 4,903,038 | -2.84(-2.25%) |
Jun 21, 2013 | 128.50 | 128.71 | 124.65 | 126.25 | 6,586,470 | -0.95(-0.75%) |
Jun 20, 2013 | 130.26 | 130.95 | 126.73 | 127.20 | 7,927,983 | -5.03(-3.81%) |
Jun 19, 2013 | 134.36 | 134.99 | 132.19 | 132.23 | 4,345,994 | -2.12(-1.58%) |
Jun 18, 2013 | 134.35 | 134.94 | 133.45 | 134.35 | 2,517,195 | +0.03(+0.02%) |
Jun 17, 2013 | 134.29 | 135.59 | 133.33 | 134.32 | 3,211,186 | +0.97(+0.73%) |
Jun 14, 2013 | 135.65 | 135.96 | 133.34 | 133.34 | 3,629,680 | -2.37(-1.75%) |
Jun 13, 2013 | 131.94 | 136.18 | 131.83 | 135.72 | 4,605,179 | +3.24(+2.45%) |
Jun 12, 2013 | 135.03 | 135.03 | 131.83 | 132.48 | 3,962,627 | -1.19(-0.89%) |
Jun 11, 2013 | 135.33 | 136.19 | 133.56 | 133.66 | 4,713,797 | -3.42(-2.50%) |
Jun 10, 2013 | 136.44 | 137.67 | 135.28 | 137.09 | 4,782,540 | +1.21(+0.89%) |
Jun 07, 2013 | 131.75 | 136.00 | 131.44 | 135.87 | 6,952,612 | +5.18(+3.96%) |
Jun 06, 2013 | 129.56 | 130.78 | 127.96 | 130.69 | 3,963,574 | +1.13(+0.87%) |
Jun 05, 2013 | 132.12 | 133.32 | 128.95 | 129.56 | 5,056,060 | -2.77(-2.09%) |
Jun 04, 2013 | 133.79 | 135.65 | 131.36 | 132.33 | 4,859,390 | -1.54(-1.15%) |
Jun 03, 2013 | 132.23 | 134.01 | 130.78 | 133.87 | 5,568,587 | +1.21(+0.91%) |
May 31, 2013 | 134.19 | 135.72 | 132.65 | 132.66 | 5,382,543 | -1.86(-1.38%) |
May 30, 2013 | 133.13 | 135.41 | 131.77 | 134.51 | 5,297,941 | +1.21(+0.91%) |
May 29, 2013 | 130.74 | 134.34 | 130.47 | 133.30 | 6,071,187 | +1.78(+1.35%) |
May 28, 2013 | 131.71 | 133.15 | 130.88 | 131.53 | 5,463,455 | +2.03(+1.57%) |
May 24, 2013 | 126.93 | 129.66 | 126.70 | 129.50 | 4,066,208 | +1.07(+0.83%) |
May 23, 2013 | 127.57 | 129.64 | 126.15 | 128.43 | 6,887,866 | -1.57(-1.21%) |
May 22, 2013 | 131.04 | 134.19 | 129.34 | 130.00 | 7,569,949 | -1.13(-0.86%) |
May 21, 2013 | 129.46 | 131.96 | 129.34 | 131.14 | 4,997,940 | +1.49(+1.15%) |
May 20, 2013 | 128.57 | 130.94 | 128.52 | 129.64 | 4,914,791 | +0.59(+0.45%) |
May 17, 2013 | 126.80 | 129.48 | 126.46 | 129.06 | 5,120,238 | +3.03(+2.40%) |
May 16, 2013 | 126.24 | 128.49 | 125.61 | 126.03 | 3,963,492 | -0.93(-0.73%) |
May 15, 2013 | 125.68 | 127.50 | 125.47 | 126.96 | 5,120,606 | +4.88(+4.00%) |
May 13, 2013 | 120.48 | 122.65 | 119.98 | 122.08 | 3,646,535 | +0.43(+0.36%) |
May 10, 2013 | 121.22 | 121.71 | 120.34 | 121.65 | 3,226,438 | +0.46(+0.38%) |
May 09, 2013 | 122.46 | 123.08 | 120.95 | 121.19 | 3,454,445 | -1.40(-1.14%) |
May 08, 2013 | 121.67 | 123.19 | 121.08 | 122.59 | 4,312,433 | +0.77(+0.63%) |
May 07, 2013 | 121.90 | 122.33 | 120.39 | 121.83 | 3,845,618 | +0.71(+0.59%) |
May 06, 2013 | 119.05 | 122.01 | 118.83 | 121.12 | 4,584,434 | +2.51(+2.12%) |
May 03, 2013 | 118.56 | 118.98 | 118.35 | 118.61 | 4,925,785 | +1.39(+1.18%) |
May 02, 2013 | 116.41 | 117.22 | 114.54 | 117.22 | 5,309,659 | +0.87(+0.74%) |
May 01, 2013 | 118.98 | 118.98 | 116.18 | 116.35 | 4,300,817 | -2.82(-2.37%) |
Apr 30, 2013 | 118.46 | 119.56 | 117.94 | 119.18 | 3,170,802 | +0.78(+0.66%) |
Apr 29, 2013 | 117.93 | 119.04 | 117.41 | 118.39 | 3,328,038 | +0.82(+0.69%) |
Apr 26, 2013 | 117.89 | 118.11 | 116.73 | 117.58 | 2,739,548 | -0.53(-0.45%) |
Apr 25, 2013 | 117.58 | 119.16 | 117.28 | 118.11 | 3,232,448 | +0.68(+0.58%) |
Apr 24, 2013 | 116.89 | 117.86 | 116.63 | 117.43 | 3,413,650 | +0.81(+0.69%) |
Apr 23, 2013 | 114.58 | 116.99 | 114.16 | 116.62 | 4,532,643 | +2.79(+2.45%) |
Apr 22, 2013 | 113.42 | 114.10 | 112.01 | 113.83 | 3,906,306 | +0.65(+0.58%) |
Apr 19, 2013 | 113.66 | 114.09 | 112.47 | 113.18 | 4,857,413 | +0.10(+0.09%) |
Apr 18, 2013 | 114.30 | 114.96 | 112.12 | 113.08 | 5,898,024 | -1.63(-1.42%) |
Apr 17, 2013 | 116.66 | 117.16 | 112.63 | 114.71 | 7,796,868 | -2.86(-2.43%) |
Apr 16, 2013 | 120.86 | 121.10 | 115.97 | 117.57 | 10,141,608 | -1.93(-1.61%) |
Apr 15, 2013 | 121.36 | 123.57 | 118.74 | 119.50 | 6,808,372 | -2.17(-1.78%) |
Apr 12, 2013 | 121.08 | 122.06 | 119.94 | 121.67 | 3,838,330 | +0.04(+0.03%) |
Apr 11, 2013 | 121.94 | 122.86 | 120.93 | 121.62 | 3,617,880 | -0.32(-0.26%) |
Apr 10, 2013 | 120.18 | 122.17 | 120.13 | 121.94 | 3,833,398 | +2.40(+2.01%) |
Apr 09, 2013 | 117.75 | 120.40 | 117.54 | 119.54 | 3,998,974 | +2.20(+1.88%) |
Apr 08, 2013 | 117.27 | 117.58 | 115.72 | 117.34 | 3,564,968 | +0.11(+0.09%) |
Apr 05, 2013 | 114.72 | 117.32 | 114.50 | 117.23 | 4,737,298 | +0.57(+0.49%) |
Apr 04, 2013 | 117.10 | 118.26 | 116.05 | 116.66 | 4,196,939 | -0.34(-0.29%) |
Apr 03, 2013 | 119.74 | 119.83 | 116.00 | 117.01 | 5,360,115 | -2.67(-2.23%) |
Apr 02, 2013 | 118.52 | 120.33 | 118.11 | 119.67 | 4,135,488 | +0.52(+0.44%) |
Apr 01, 2013 | 119.67 | 120.80 | 117.98 | 119.15 | 3,163,482 | -0.91(-0.75%) |
Mar 28, 2013 | 120.85 | 121.62 | 120.04 | 120.06 | 4,537,212 | -0.56(-0.47%) |
Mar 27, 2013 | 119.02 | 121.27 | 119.00 | 120.62 | 4,859,681 | +1.06(+0.89%) |
Mar 26, 2013 | 120.99 | 121.03 | 118.20 | 119.56 | 4,730,922 | +0.35(+0.29%) |
Mar 25, 2013 | 120.74 | 121.29 | 118.04 | 119.21 | 4,626,904 | -0.40(-0.33%) |
Mar 22, 2013 | 119.53 | 120.51 | 118.80 | 119.61 | 4,244,738 | +1.00(+0.84%) |
Mar 21, 2013 | 121.80 | 122.56 | 118.61 | 118.61 | 5,765,612 | -3.88(-3.16%) |
Mar 20, 2013 | 122.40 | 123.59 | 121.77 | 122.49 | 3,534,896 | +1.05(+0.87%) |
Mar 19, 2013 | 124.51 | 124.90 | 120.60 | 121.44 | 5,793,760 | -2.54(-2.05%) |
Mar 18, 2013 | 124.45 | 124.92 | 123.11 | 123.97 | 4,642,833 | -2.36(-1.87%) |
Mar 15, 2013 | 123.48 | 126.98 | 123.44 | 126.33 | 8,952,310 | +0.67(+0.53%) |
Mar 14, 2013 | 124.23 | 125.92 | 124.14 | 125.66 | 4,744,416 | +1.72(+1.39%) |
Mar 13, 2013 | 124.04 | 124.72 | 122.86 | 123.94 | 4,113,741 | +0.05(+0.04%) |
Mar 12, 2013 | 125.08 | 125.48 | 122.76 | 123.89 | 4,206,229 | -1.18(-0.95%) |
Mar 11, 2013 | 124.38 | 125.91 | 124.31 | 125.08 | 4,395,696 | +0.26(+0.21%) |
Mar 08, 2013 | 127.19 | 127.47 | 124.02 | 124.81 | 8,108,269 | -2.97(-2.32%) |
Mar 07, 2013 | 126.22 | 128.25 | 126.05 | 127.78 | 4,759,543 | +2.03(+1.62%) |
Mar 06, 2013 | 125.69 | 126.50 | 124.67 | 125.75 | 4,404,025 | +0.95(+0.76%) |
Mar 05, 2013 | 125.20 | 126.43 | 124.67 | 124.80 | 5,624,806 | +0.64(+0.51%) |
Mar 04, 2013 | 122.39 | 124.40 | 122.15 | 124.16 | 3,933,493 | +1.35(+1.10%) |
Mar 01, 2013 | 120.85 | 123.77 | 120.11 | 122.81 | 5,563,565 | +0.63(+0.51%) |
Feb 28, 2013 | 123.04 | 124.17 | 122.19 | 122.19 | 6,074,110 | -1.54(-1.25%) |
Feb 27, 2013 | 120.64 | 124.06 | 120.56 | 123.73 | 5,754,731 | +2.98(+2.47%) |
Feb 26, 2013 | 120.84 | 121.94 | 119.70 | 120.75 | 6,969,762 | +0.69(+0.58%) |
Feb 25, 2013 | 126.19 | 126.59 | 120.02 | 120.06 | 7,740,691 | -5.24(-4.18%) |
Feb 22, 2013 | 123.90 | 125.33 | 123.64 | 125.29 | 5,870,635 | +2.61(+2.13%) |
Feb 21, 2013 | 124.99 | 125.18 | 121.81 | 122.68 | 10,218,822 | -3.50(-2.77%) |
Feb 20, 2013 | 128.65 | 128.88 | 125.68 | 126.18 | 6,185,552 | -2.82(-2.19%) |
Feb 19, 2013 | 126.59 | 129.29 | 126.24 | 129.00 | 6,275,953 | +2.98(+2.36%) |
Feb 15, 2013 | 127.17 | 127.29 | 125.29 | 126.03 | 5,232,544 | -0.76(-0.60%) |
Feb 14, 2013 | 125.09 | 127.43 | 124.91 | 126.79 | 6,192,849 | +1.15(+0.91%) |
Feb 13, 2013 | 125.31 | 125.91 | 124.64 | 125.64 | 5,372,837 | +0.33(+0.27%) |
Feb 12, 2013 | 123.98 | 125.48 | 123.42 | 125.31 | 5,298,665 | +1.52(+1.23%) |
Feb 11, 2013 | 123.12 | 124.30 | 122.75 | 123.79 | 4,613,539 | +0.52(+0.42%) |
Feb 08, 2013 | 122.60 | 123.57 | 122.25 | 123.27 | 4,443,010 | +1.09(+0.89%) |
Feb 07, 2013 | 122.59 | 124.00 | 121.16 | 122.18 | 6,014,746 | -0.70(-0.57%) |
Feb 06, 2013 | 121.77 | 122.89 | 121.29 | 122.88 | 4,845,652 | +2.93(+2.44%) |
Feb 04, 2013 | 120.55 | 121.11 | 119.22 | 119.95 | 5,754,847 | -1.94(-1.59%) |
Feb 01, 2013 | 120.76 | 122.29 | 120.15 | 121.89 | 5,613,404 | +1.66(+1.38%) |
Jan 31, 2013 | 118.93 | 120.34 | 118.93 | 120.23 | 4,528,608 | +0.58(+0.48%) |
Jan 30, 2013 | 119.38 | 119.87 | 118.64 | 119.65 | 5,021,475 | +0.04(+0.03%) |
Jan 29, 2013 | 117.17 | 119.94 | 116.96 | 119.61 | 5,558,732 | +2.40(+2.05%) |
Jan 28, 2013 | 117.44 | 118.11 | 116.84 | 117.21 | 3,745,465 | -0.25(-0.21%) |
Jan 25, 2013 | 117.24 | 118.12 | 116.52 | 117.46 | 5,706,952 | -0.41(-0.34%) |
Jan 24, 2013 | 117.90 | 119.32 | 117.14 | 117.87 | 5,688,879 | -0.49(-0.41%) |
Jan 23, 2013 | 118.54 | 118.67 | 117.75 | 118.36 | 4,855,693 | -0.32(-0.27%) |
Jan 22, 2013 | 117.10 | 118.94 | 116.55 | 118.67 | 6,339,676 | +1.22(+1.04%) |
Jan 18, 2013 | 114.94 | 117.75 | 114.84 | 117.46 | 9,040,479 | +2.80(+2.44%) |
Jan 17, 2013 | 114.56 | 115.42 | 113.53 | 114.66 | 8,080,959 | -0.06(-0.06%) |
Jan 16, 2013 | 112.97 | 115.12 | 112.13 | 114.72 | 13,098,625 | +4.47(+4.06%) |
Jan 15, 2013 | 110.22 | 111.61 | 109.87 | 110.25 | 5,316,161 | -0.44(-0.40%) |
Jan 14, 2013 | 111.55 | 111.66 | 110.31 | 110.69 | 3,512,057 | -0.81(-0.73%) |
Jan 11, 2013 | 111.41 | 111.54 | 110.69 | 111.50 | 3,949,759 | -0.19(-0.17%) |
Jan 10, 2013 | 109.83 | 112.33 | 109.06 | 111.70 | 7,330,847 | +2.48(+2.27%) |
Jan 09, 2013 | 108.47 | 109.31 | 108.36 | 109.22 | 4,509,121 | +1.03(+0.95%) |
Jan 08, 2013 | 108.72 | 108.92 | 107.90 | 108.19 | 3,394,408 | -0.98(-0.90%) |
Jan 07, 2013 | 109.06 | 109.37 | 108.05 | 109.17 | 4,374,354 | -0.20(-0.19%) |
Jan 04, 2013 | 106.46 | 109.48 | 105.97 | 109.37 | 6,439,297 | +2.90(+2.73%) |
Jan 03, 2013 | 107.09 | 107.15 | 105.76 | 106.47 | 5,638,167 | -0.59(-0.55%) |
Jan 02, 2013 | 106.12 | 107.06 | 103.59 | 107.06 | 5,470,897 | +3.46(+3.34%) |
Dec 31, 2012 | 101.98 | 103.79 | 101.47 | 103.59 | 4,372,705 | +1.53(+1.50%) |
Dec 28, 2012 | 102.23 | 102.96 | 101.92 | 102.06 | 2,286,514 | -0.94(-0.91%) |
Dec 27, 2012 | 103.71 | 104.32 | 101.29 | 103.00 | 3,998,306 | -0.40(-0.39%) |
Dec 26, 2012 | 104.21 | 105.14 | 103.36 | 103.40 | 2,717,993 | -0.31(-0.30%) |
Dec 24, 2012 | 103.97 | 104.49 | 103.59 | 103.71 | 1,671,625 | -0.73(-0.70%) |
Dec 21, 2012 | 102.97 | 104.85 | 102.15 | 104.44 | 7,865,542 | -1.04(-0.99%) |
Dec 20, 2012 | 103.55 | 105.48 | 102.96 | 105.48 | 5,410,572 | +2.01(+1.94%) |
Dec 19, 2012 | 104.62 | 105.14 | 103.11 | 103.47 | 6,795,264 | -0.42(-0.41%) |
Dec 18, 2012 | 101.49 | 104.08 | 101.23 | 103.89 | 9,858,530 | +3.48(+3.47%) |
Dec 17, 2012 | 97.73 | 100.41 | 97.60 | 100.41 | 6,735,312 | +3.36(+3.46%) |
Dec 14, 2012 | 96.31 | 97.63 | 96.19 | 97.05 | 4,571,418 | +0.70(+0.73%) |
Dec 13, 2012 | 95.79 | 96.89 | 95.62 | 96.36 | 4,094,144 | +0.33(+0.35%) |
Dec 12, 2012 | 97.00 | 97.56 | 96.01 | 96.02 | 6,607,012 | -0.63(-0.65%) |
Dec 11, 2012 | 95.59 | 97.41 | 95.17 | 96.65 | 7,005,316 | +1.50(+1.58%) |
Dec 10, 2012 | 94.82 | 95.27 | 94.01 | 95.14 | 4,097,605 | +0.36(+0.38%) |
Dec 07, 2012 | 95.76 | 95.95 | 94.44 | 94.79 | 4,870,849 | -0.51(-0.54%) |
Dec 06, 2012 | 95.31 | 95.53 | 94.48 | 95.30 | 2,858,984 | +0.06(+0.06%) |
Dec 05, 2012 | 95.15 | 95.87 | 94.32 | 95.24 | 4,011,582 | +0.45(+0.47%) |
Dec 04, 2012 | 96.05 | 96.27 | 94.49 | 94.79 | 4,416,879 | -0.98(-1.03%) |
Nov 30, 2012 | 95.92 | 97.12 | 95.70 | 95.78 | 5,245,036 | -0.76(-0.79%) |
Nov 29, 2012 | 97.57 | 97.94 | 96.37 | 96.54 | 3,665,819 | -0.49(-0.50%) |
Nov 28, 2012 | 95.34 | 97.03 | 94.79 | 97.03 | 4,686,879 | +1.15(+1.20%) |
Nov 27, 2012 | 97.57 | 98.24 | 95.85 | 95.88 | 4,785,985 | -2.05(-2.09%) |
Nov 26, 2012 | 96.48 | 97.93 | 95.95 | 97.92 | 4,163,290 | +0.51(+0.52%) |
Nov 23, 2012 | 96.09 | 97.41 | 95.76 | 97.41 | 2,442,271 | +2.11(+2.22%) |
Nov 21, 2012 | 95.69 | 95.73 | 94.60 | 95.30 | 2,563,041 | -0.32(-0.33%) |
Nov 20, 2012 | 95.49 | 96.15 | 95.03 | 95.62 | 4,080,521 | -0.17(-0.18%) |
Nov 19, 2012 | 94.90 | 96.51 | 94.89 | 95.79 | 4,777,821 | +1.99(+2.12%) |
Nov 16, 2012 | 93.54 | 94.39 | 92.49 | 93.79 | 5,578,290 | +0.32(+0.35%) |
Nov 15, 2012 | 92.72 | 94.22 | 92.23 | 93.47 | 4,573,483 | +0.97(+1.05%) |
Nov 14, 2012 | 94.45 | 95.10 | 92.21 | 92.50 | 4,795,787 | -1.81(-1.91%) |
Nov 13, 2012 | 93.83 | 95.83 | 93.18 | 94.30 | 3,860,243 | -0.62(-0.66%) |
Nov 12, 2012 | 94.56 | 95.41 | 94.17 | 94.93 | 3,030,202 | +0.88(+0.94%) |
Nov 09, 2012 | 92.88 | 95.42 | 92.17 | 94.05 | 5,956,851 | +0.71(+0.76%) |
Nov 08, 2012 | 96.52 | 97.03 | 93.32 | 93.33 | 7,720,611 | -2.19(-2.30%) |
Nov 07, 2012 | 99.43 | 99.69 | 95.52 | 95.53 | 8,710,114 | -6.70(-6.55%) |
Nov 06, 2012 | 100.67 | 102.61 | 100.47 | 102.22 | 4,922,759 | +1.76(+1.75%) |
Nov 05, 2012 | 99.75 | 100.78 | 98.87 | 100.47 | 3,161,976 | +0.67(+0.67%) |
Nov 02, 2012 | 101.50 | 101.93 | 99.64 | 99.79 | 3,938,798 | -1.30(-1.28%) |
Nov 01, 2012 | 99.45 | 101.11 | 99.07 | 101.09 | 4,120,273 | +1.99(+2.01%) |
Oct 31, 2012 | 96.94 | 99.27 | 96.89 | 99.10 | 4,544,498 | +2.39(+2.47%) |
Oct 26, 2012 | 96.55 | 96.71 | 96.71 | 96.71 | 4,891,877 | -0.23(-0.23%) |
Oct 25, 2012 | 97.83 | 98.94 | 96.07 | 96.94 | 5,099,147 | -0.04(-0.04%) |
Oct 24, 2012 | 97.03 | 98.26 | 96.98 | 96.98 | 4,522,620 | +0.62(+0.65%) |
Oct 23, 2012 | 97.54 | 98.51 | 95.64 | 96.35 | 7,186,012 | -3.74(-3.74%) |
Oct 19, 2012 | 100.77 | 101.35 | 99.61 | 100.09 | 7,258,668 | -1.24(-1.22%) |
Oct 18, 2012 | 100.24 | 102.41 | 99.81 | 101.33 | 6,626,891 | +0.19(+0.18%) |
Oct 17, 2012 | 99.85 | 101.25 | 99.63 | 101.15 | 8,289,431 | +1.38(+1.38%) |
Oct 16, 2012 | 100.59 | 102.00 | 99.07 | 99.77 | 12,493,465 | -1.04(-1.03%) |
Oct 15, 2012 | 98.54 | 100.89 | 97.77 | 100.81 | 7,917,602 | +3.48(+3.58%) |
Oct 12, 2012 | 98.47 | 99.01 | 97.07 | 97.32 | 5,007,936 | -1.45(-1.47%) |
Oct 11, 2012 | 97.93 | 99.54 | 97.77 | 98.77 | 5,813,126 | +1.55(+1.59%) |
Oct 10, 2012 | 96.76 | 97.37 | 96.40 | 97.23 | 3,494,572 | +0.36(+0.38%) |
Oct 09, 2012 | 96.67 | 97.76 | 96.37 | 96.86 | 4,026,963 | +0.14(+0.14%) |
Oct 08, 2012 | 95.77 | 96.94 | 95.66 | 96.73 | 2,643,158 | +0.12(+0.13%) |
Oct 05, 2012 | 97.83 | 98.30 | 96.01 | 96.60 | 4,863,880 | -0.48(-0.49%) |
Oct 04, 2012 | 96.08 | 97.45 | 95.49 | 97.08 | 4,622,765 | +1.61(+1.69%) |
Oct 03, 2012 | 95.24 | 95.68 | 94.10 | 95.47 | 3,738,978 | +0.53(+0.56%) |
Oct 02, 2012 | 95.18 | 95.74 | 94.81 | 94.94 | 4,503,334 | +0.32(+0.33%) |
Oct 01, 2012 | 94.47 | 96.37 | 94.25 | 94.62 | 6,591,521 | +2.57(+2.80%) |
Sep 28, 2012 | 93.12 | 93.12 | 91.68 | 92.05 | 4,514,053 | -1.25(-1.35%) |
Sep 27, 2012 | 92.09 | 93.81 | 92.08 | 93.30 | 4,809,918 | +1.74(+1.90%) |
Sep 26, 2012 | 91.67 | 92.01 | 90.60 | 91.56 | 6,403,900 | -0.34(-0.37%) |
Sep 25, 2012 | 94.84 | 95.26 | 91.90 | 91.90 | 5,599,656 | -2.51(-2.66%) |
Sep 24, 2012 | 94.20 | 95.08 | 93.03 | 94.41 | 4,566,488 | -0.10(-0.10%) |
Sep 21, 2012 | 95.83 | 95.85 | 94.38 | 94.51 | 10,121,682 | -0.74(-0.77%) |
Sep 20, 2012 | 95.25 | 95.40 | 94.12 | 95.24 | 5,492,678 | -1.13(-1.17%) |
Sep 19, 2012 | 97.46 | 97.46 | 96.37 | 96.37 | 5,917,845 | -0.70(-0.72%) |
Sep 18, 2012 | 96.70 | 97.46 | 96.15 | 97.07 | 3,743,914 | -0.02(-0.02%) |
Sep 17, 2012 | 97.42 | 98.06 | 96.77 | 97.08 | 4,444,032 | -1.18(-1.20%) |
Sep 14, 2012 | 98.18 | 99.27 | 97.55 | 98.26 | 7,643,067 | +0.56(+0.57%) |
Sep 13, 2012 | 95.54 | 98.01 | 95.28 | 97.71 | 6,498,247 | +1.97(+2.06%) |
Sep 12, 2012 | 95.06 | 95.92 | 94.48 | 95.74 | 5,227,860 | +1.25(+1.33%) |
Sep 11, 2012 | 93.30 | 95.35 | 93.13 | 94.48 | 4,814,698 | +1.63(+1.75%) |
Sep 10, 2012 | 93.97 | 94.13 | 92.74 | 92.86 | 5,218,116 | -1.34(-1.42%) |
Sep 07, 2012 | 92.14 | 94.53 | 91.94 | 94.19 | 7,580,294 | +2.26(+2.46%) |
Sep 06, 2012 | 89.56 | 92.13 | 89.07 | 91.93 | 8,053,885 | +2.91(+3.27%) |
Sep 05, 2012 | 86.56 | 89.07 | 86.47 | 89.02 | 7,868,817 | +2.86(+3.32%) |
Sep 04, 2012 | 85.46 | 86.84 | 85.45 | 86.16 | 4,012,872 | +0.56(+0.65%) |
Aug 31, 2012 | 85.35 | 86.30 | 85.27 | 85.60 | 4,032,857 | +0.81(+0.95%) |
Aug 30, 2012 | 84.81 | 85.18 | 84.17 | 84.79 | 3,487,337 | -0.66(-0.77%) |
Aug 29, 2012 | 85.31 | 86.06 | 85.05 | 85.45 | 2,799,613 | +0.70(+0.83%) |
Aug 27, 2012 | 84.74 | 85.33 | 84.31 | 84.74 | 3,059,967 | +0.13(+0.15%) |
Aug 24, 2012 | 83.48 | 84.82 | 82.41 | 84.61 | 4,375,237 | +0.71(+0.85%) |
Aug 23, 2012 | 84.31 | 84.64 | 83.56 | 83.90 | 4,444,655 | -0.48(-0.56%) |
Aug 22, 2012 | 84.46 | 85.73 | 83.57 | 84.38 | 5,212,927 | -0.52(-0.62%) |
Aug 21, 2012 | 85.20 | 86.53 | 84.44 | 84.90 | 5,532,127 | +0.03(+0.04%) |
Aug 20, 2012 | 83.29 | 85.05 | 83.15 | 84.87 | 4,789,100 | +1.35(+1.62%) |
Aug 17, 2012 | 83.69 | 83.80 | 82.87 | 83.52 | 3,113,139 | +0.09(+0.11%) |
Aug 16, 2012 | 83.24 | 83.78 | 82.71 | 83.43 | 2,998,739 | +0.29(+0.35%) |
Aug 15, 2012 | 83.32 | 84.24 | 83.07 | 83.14 | 3,042,246 | -0.10(-0.13%) |
Aug 14, 2012 | 83.96 | 85.15 | 82.96 | 83.24 | 3,905,175 | -0.28(-0.34%) |
Aug 13, 2012 | 82.67 | 83.81 | 82.67 | 83.52 | 2,491,610 | +0.48(+0.57%) |
Aug 10, 2012 | 83.33 | 83.34 | 82.32 | 83.05 | 3,880,840 | -0.47(-0.56%) |
Aug 09, 2012 | 82.56 | 83.84 | 82.47 | 83.52 | 3,535,482 | +0.89(+1.07%) |
Aug 08, 2012 | 82.63 | 83.28 | 82.36 | 82.63 | 2,916,360 | -0.60(-0.72%) |
Aug 07, 2012 | 82.53 | 84.15 | 82.49 | 83.23 | 4,769,501 | +0.98(+1.20%) |
Aug 06, 2012 | 81.62 | 82.91 | 81.22 | 82.24 | 3,434,427 | +0.84(+1.03%) |
Aug 03, 2012 | 80.09 | 81.71 | 79.81 | 81.40 | 4,072,545 | +2.56(+3.24%) |
Aug 02, 2012 | 79.41 | 79.83 | 77.97 | 78.85 | 4,937,292 | -1.84(-2.28%) |