Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 102.41 | 104.42 | 99.46 | 100.99 | 526,206 | +1.83(+1.85%) |
Aug 29, 2013 | 96.63 | 99.30 | 96.48 | 99.16 | 524,683 | +2.86(+2.97%) |
Aug 28, 2013 | 99.20 | 99.87 | 96.12 | 96.30 | 879,638 | -3.52(-3.53%) |
Aug 27, 2013 | 103.52 | 103.94 | 99.17 | 99.82 | 388,673 | -3.97(-3.82%) |
Aug 26, 2013 | 105.97 | 106.28 | 103.56 | 103.79 | 360,728 | -2.10(-1.99%) |
Aug 23, 2013 | 107.74 | 108.42 | 105.89 | 105.90 | 133,925 | -1.84(-1.71%) |
Aug 22, 2013 | 105.19 | 108.72 | 104.48 | 107.74 | 209,616 | +3.14(+3.00%) |
Aug 21, 2013 | 106.04 | 106.26 | 104.60 | 104.60 | 224,453 | -2.05(-1.92%) |
Aug 20, 2013 | 104.18 | 106.72 | 104.18 | 106.65 | 289,791 | +2.82(+2.71%) |
Aug 19, 2013 | 104.33 | 105.17 | 103.09 | 103.83 | 223,847 | -0.93(-0.89%) |
Aug 16, 2013 | 102.75 | 105.05 | 102.43 | 104.76 | 266,212 | +1.41(+1.36%) |
Aug 15, 2013 | 104.94 | 105.04 | 102.23 | 103.36 | 501,123 | -2.87(-2.70%) |
Aug 14, 2013 | 106.69 | 107.39 | 105.11 | 106.23 | 159,297 | -0.25(-0.23%) |
Aug 13, 2013 | 105.72 | 107.57 | 103.76 | 106.47 | 310,425 | +0.54(+0.51%) |
Aug 12, 2013 | 106.35 | 106.67 | 105.31 | 105.94 | 267,114 | -0.94(-0.88%) |
Aug 09, 2013 | 108.02 | 108.83 | 105.53 | 106.87 | 728,179 | -1.40(-1.29%) |
Aug 08, 2013 | 109.57 | 113.31 | 108.21 | 108.27 | 676,409 | -0.42(-0.39%) |
Aug 07, 2013 | 108.38 | 109.01 | 106.47 | 108.69 | 230,177 | -0.28(-0.26%) |
Aug 06, 2013 | 109.94 | 110.48 | 106.83 | 108.97 | 349,897 | -0.95(-0.87%) |
Aug 05, 2013 | 109.50 | 110.08 | 109.19 | 109.93 | 176,930 | +0.49(+0.45%) |
Aug 02, 2013 | 110.08 | 113.71 | 108.11 | 109.44 | 205,042 | -0.66(-0.60%) |
Aug 01, 2013 | 107.93 | 110.27 | 107.93 | 110.10 | 630,548 | +3.23(+3.03%) |
Jul 31, 2013 | 105.60 | 106.97 | 105.60 | 106.86 | 397,008 | +1.35(+1.28%) |
Jul 30, 2013 | 106.19 | 106.37 | 104.75 | 105.51 | 292,690 | +0.03(+0.03%) |
Jul 29, 2013 | 107.39 | 107.56 | 105.44 | 105.48 | 224,875 | -2.17(-2.02%) |
Jul 26, 2013 | 106.63 | 107.85 | 105.84 | 107.66 | 251,833 | +0.93(+0.87%) |
Jul 25, 2013 | 108.46 | 108.84 | 105.27 | 106.73 | 519,851 | -1.91(-1.76%) |
Jul 24, 2013 | 109.69 | 110.53 | 108.33 | 108.64 | 277,616 | -0.27(-0.25%) |
Jul 23, 2013 | 109.97 | 110.33 | 107.53 | 108.91 | 372,148 | -1.18(-1.07%) |
Jul 22, 2013 | 108.97 | 110.25 | 108.22 | 110.09 | 252,460 | +1.24(+1.14%) |
Jul 19, 2013 | 107.95 | 109.03 | 107.02 | 108.84 | 201,673 | +0.90(+0.83%) |
Jul 18, 2013 | 106.81 | 109.19 | 106.67 | 107.95 | 456,974 | +1.98(+1.87%) |
Jul 17, 2013 | 105.82 | 106.82 | 105.55 | 105.97 | 314,806 | +0.08(+0.07%) |
Jul 16, 2013 | 104.02 | 106.73 | 104.02 | 105.89 | 474,450 | +1.69(+1.62%) |
Jul 15, 2013 | 103.77 | 104.42 | 102.99 | 104.20 | 221,574 | +0.79(+0.76%) |
Jul 12, 2013 | 103.85 | 105.19 | 102.86 | 103.41 | 236,156 | -0.52(-0.50%) |
Jul 11, 2013 | 104.89 | 105.01 | 102.38 | 103.92 | 383,665 | +0.49(+0.48%) |
Jul 10, 2013 | 103.51 | 104.11 | 102.39 | 103.43 | 298,015 | +0.00(+0.00%) |
Jul 09, 2013 | 103.62 | 103.52 | 102.97 | 103.43 | 157,127 | +0.52(+0.51%) |
Jul 08, 2013 | 102.75 | 103.48 | 102.36 | 102.91 | 156,325 | +0.76(+0.74%) |
Jul 05, 2013 | 103.62 | 103.62 | 101.08 | 102.15 | 365,277 | -0.72(-0.70%) |
Jul 03, 2013 | 101.14 | 103.52 | 100.29 | 102.87 | 347,296 | +1.07(+1.05%) |
Jul 02, 2013 | 104.60 | 105.20 | 101.10 | 101.80 | 407,644 | -2.43(-2.34%) |
Jul 01, 2013 | 101.38 | 105.30 | 101.38 | 104.24 | 413,013 | +3.56(+3.53%) |
Jun 28, 2013 | 102.08 | 102.69 | 99.73 | 100.68 | 676,117 | -1.84(-1.79%) |
Jun 27, 2013 | 103.01 | 104.10 | 102.00 | 102.52 | 274,528 | -0.31(-0.31%) |
Jun 26, 2013 | 102.61 | 104.48 | 102.13 | 102.83 | 282,095 | +0.81(+0.80%) |
Jun 25, 2013 | 101.36 | 102.66 | 100.28 | 102.02 | 408,277 | +1.29(+1.28%) |
Jun 24, 2013 | 101.15 | 101.30 | 98.54 | 100.73 | 560,037 | -1.94(-1.88%) |
Jun 21, 2013 | 104.33 | 104.46 | 101.89 | 102.66 | 364,416 | -1.34(-1.29%) |
Jun 20, 2013 | 104.86 | 105.47 | 103.67 | 104.01 | 530,033 | -1.56(-1.48%) |
Jun 19, 2013 | 108.79 | 109.94 | 105.43 | 105.57 | 350,703 | -3.45(-3.17%) |
Jun 18, 2013 | 107.19 | 109.61 | 106.99 | 109.02 | 477,103 | +2.09(+1.95%) |
Jun 17, 2013 | 105.67 | 107.06 | 104.67 | 106.93 | 385,212 | +1.25(+1.18%) |
Jun 14, 2013 | 103.84 | 106.53 | 103.84 | 105.68 | 545,457 | +1.59(+1.53%) |
Jun 13, 2013 | 103.39 | 104.87 | 102.29 | 104.09 | 189,034 | +0.40(+0.38%) |
Jun 12, 2013 | 104.68 | 104.78 | 103.34 | 103.69 | 469,478 | -0.73(-0.70%) |
Jun 11, 2013 | 102.13 | 104.82 | 100.88 | 104.42 | 569,258 | +1.47(+1.43%) |
Jun 10, 2013 | 102.95 | 103.39 | 101.41 | 102.95 | 204,042 | +0.35(+0.35%) |
Jun 07, 2013 | 102.36 | 102.96 | 100.11 | 102.59 | 354,460 | +0.64(+0.62%) |
Jun 06, 2013 | 97.52 | 102.31 | 97.24 | 101.96 | 638,688 | +4.02(+4.11%) |
Jun 05, 2013 | 99.88 | 100.31 | 96.84 | 97.93 | 433,034 | -2.49(-2.48%) |
Jun 04, 2013 | 102.93 | 104.28 | 99.70 | 100.42 | 309,985 | -2.47(-2.40%) |
Jun 03, 2013 | 105.57 | 105.57 | 101.07 | 102.89 | 421,231 | +2.06(+2.04%) |
May 31, 2013 | 100.38 | 101.22 | 99.85 | 100.84 | 287,991 | +0.51(+0.51%) |
May 30, 2013 | 100.64 | 100.86 | 99.93 | 100.33 | 274,105 | -0.40(-0.40%) |
May 29, 2013 | 101.44 | 102.00 | 100.26 | 100.73 | 555,143 | -1.37(-1.34%) |
May 28, 2013 | 103.12 | 104.21 | 100.82 | 102.09 | 954,448 | -0.47(-0.46%) |
May 24, 2013 | 100.52 | 102.99 | 99.87 | 102.56 | 536,182 | +1.37(+1.35%) |
May 23, 2013 | 100.74 | 101.90 | 100.01 | 101.20 | 487,431 | -0.05(-0.05%) |
May 22, 2013 | 101.66 | 102.00 | 100.18 | 101.24 | 341,833 | -0.32(-0.32%) |
May 21, 2013 | 103.93 | 104.59 | 101.41 | 101.57 | 402,169 | -2.06(-1.99%) |
May 20, 2013 | 103.92 | 104.56 | 102.70 | 103.63 | 268,445 | -0.19(-0.18%) |
May 17, 2013 | 104.97 | 105.21 | 102.86 | 103.82 | 463,673 | -1.14(-1.09%) |
May 16, 2013 | 104.81 | 106.71 | 104.43 | 104.97 | 422,705 | -1.09(-1.03%) |
May 15, 2013 | 103.58 | 108.19 | 103.58 | 106.06 | 867,770 | +10.07(+10.50%) |
May 13, 2013 | 99.54 | 99.60 | 95.67 | 95.98 | 694,196 | -3.56(-3.57%) |
May 10, 2013 | 99.48 | 100.61 | 98.55 | 99.54 | 827,159 | +0.33(+0.33%) |
May 09, 2013 | 101.74 | 102.41 | 99.01 | 99.21 | 448,264 | -2.48(-2.44%) |
May 08, 2013 | 102.08 | 103.66 | 100.67 | 101.69 | 623,315 | +2.56(+2.59%) |
May 07, 2013 | 99.45 | 99.82 | 98.46 | 99.12 | 409,962 | -0.45(-0.45%) |
May 06, 2013 | 98.03 | 99.82 | 97.52 | 99.57 | 222,371 | +1.97(+2.01%) |
May 03, 2013 | 98.53 | 98.58 | 97.51 | 97.60 | 324,809 | -0.79(-0.80%) |
May 02, 2013 | 96.67 | 100.24 | 96.67 | 98.39 | 490,929 | +1.60(+1.66%) |
May 01, 2013 | 96.83 | 97.90 | 96.16 | 96.79 | 262,241 | +0.36(+0.37%) |
Apr 30, 2013 | 95.17 | 97.04 | 95.05 | 96.43 | 553,760 | +1.24(+1.31%) |
Apr 29, 2013 | 95.36 | 96.61 | 94.18 | 95.18 | 246,525 | -0.36(-0.38%) |
Apr 26, 2013 | 95.78 | 95.91 | 95.39 | 95.55 | 311,003 | +0.02(+0.02%) |
Apr 25, 2013 | 95.79 | 96.46 | 94.85 | 95.53 | 357,426 | -0.19(-0.20%) |
Apr 24, 2013 | 94.68 | 96.36 | 94.06 | 95.72 | 401,015 | +1.13(+1.19%) |
Apr 23, 2013 | 93.63 | 96.23 | 93.53 | 94.59 | 697,561 | +2.45(+2.66%) |
Apr 22, 2013 | 92.14 | 92.81 | 90.85 | 92.14 | 384,170 | -0.16(-0.17%) |
Apr 19, 2013 | 89.63 | 93.81 | 89.52 | 92.31 | 831,543 | +2.72(+3.03%) |
Apr 18, 2013 | 89.16 | 89.70 | 88.37 | 89.59 | 246,126 | +0.79(+0.89%) |
Apr 17, 2013 | 89.76 | 90.90 | 87.61 | 88.80 | 468,419 | -1.81(-2.00%) |
Apr 16, 2013 | 88.48 | 90.64 | 88.13 | 90.61 | 310,385 | +2.50(+2.83%) |
Apr 15, 2013 | 89.68 | 89.68 | 87.64 | 88.11 | 523,323 | -1.45(-1.62%) |
Apr 12, 2013 | 87.12 | 90.54 | 87.12 | 89.56 | 454,553 | +2.40(+2.76%) |
Apr 11, 2013 | 85.58 | 88.10 | 84.51 | 87.16 | 826,223 | +1.51(+1.77%) |
Apr 10, 2013 | 85.89 | 86.83 | 85.19 | 85.65 | 700,942 | +0.10(+0.12%) |
Apr 09, 2013 | 87.11 | 87.19 | 85.51 | 85.55 | 421,495 | -1.28(-1.48%) |
Apr 08, 2013 | 87.16 | 87.20 | 86.24 | 86.83 | 518,874 | -0.11(-0.12%) |
Apr 05, 2013 | 87.97 | 87.98 | 86.15 | 86.94 | 634,926 | -1.90(-2.13%) |
Apr 04, 2013 | 87.91 | 89.07 | 87.71 | 88.83 | 386,102 | +0.72(+0.82%) |
Apr 03, 2013 | 90.23 | 90.61 | 87.49 | 88.11 | 569,321 | -1.99(-2.21%) |
Apr 02, 2013 | 91.29 | 92.00 | 89.60 | 90.10 | 378,244 | -1.27(-1.39%) |
Apr 01, 2013 | 91.84 | 92.50 | 90.80 | 91.37 | 280,648 | -0.48(-0.52%) |
Mar 28, 2013 | 91.11 | 92.14 | 91.11 | 91.84 | 203,444 | +1.01(+1.12%) |
Mar 27, 2013 | 90.72 | 91.18 | 90.17 | 90.83 | 203,389 | -0.03(-0.03%) |
Mar 26, 2013 | 89.84 | 90.89 | 89.23 | 90.86 | 247,085 | +0.96(+1.07%) |
Mar 25, 2013 | 88.18 | 90.07 | 88.00 | 89.90 | 362,274 | +1.76(+2.00%) |
Mar 22, 2013 | 89.01 | 89.36 | 87.27 | 88.14 | 419,347 | -0.55(-0.61%) |
Mar 21, 2013 | 88.19 | 89.16 | 87.74 | 88.69 | 387,110 | +0.48(+0.55%) |
Mar 20, 2013 | 86.88 | 89.81 | 86.12 | 88.20 | 538,061 | +1.37(+1.57%) |
Mar 19, 2013 | 85.47 | 86.89 | 85.47 | 86.84 | 611,818 | +1.41(+1.64%) |
Mar 18, 2013 | 83.28 | 85.72 | 83.28 | 85.43 | 244,936 | +1.50(+1.79%) |
Mar 15, 2013 | 84.63 | 84.67 | 83.37 | 83.93 | 195,909 | -0.52(-0.62%) |
Mar 14, 2013 | 83.41 | 84.96 | 82.94 | 84.45 | 299,034 | +0.81(+0.96%) |
Mar 13, 2013 | 82.78 | 84.38 | 82.48 | 83.64 | 271,707 | +1.23(+1.49%) |
Mar 12, 2013 | 82.22 | 82.78 | 81.70 | 82.42 | 248,020 | -0.15(-0.18%) |
Mar 11, 2013 | 83.42 | 83.45 | 82.28 | 82.56 | 164,295 | -0.69(-0.83%) |
Mar 08, 2013 | 82.93 | 83.26 | 82.46 | 83.25 | 450,366 | +0.86(+1.04%) |
Mar 07, 2013 | 81.79 | 83.17 | 81.72 | 82.39 | 201,047 | -0.31(-0.37%) |
Mar 06, 2013 | 84.85 | 85.42 | 82.58 | 82.70 | 469,344 | -1.82(-2.15%) |
Mar 05, 2013 | 83.61 | 84.66 | 83.12 | 84.52 | 377,350 | +1.13(+1.35%) |
Mar 04, 2013 | 80.84 | 83.49 | 80.68 | 83.39 | 325,790 | +2.37(+2.93%) |
Mar 01, 2013 | 80.26 | 82.00 | 80.26 | 81.02 | 415,695 | +0.84(+1.04%) |
Feb 28, 2013 | 81.46 | 81.51 | 80.13 | 80.18 | 267,023 | -0.81(-1.00%) |
Feb 27, 2013 | 80.71 | 81.52 | 80.24 | 80.99 | 470,961 | -0.07(-0.09%) |
Feb 26, 2013 | 79.03 | 81.32 | 78.92 | 81.06 | 379,695 | +1.03(+1.29%) |
Feb 22, 2013 | 80.50 | 80.64 | 79.79 | 80.03 | 411,228 | -0.32(-0.40%) |
Feb 21, 2013 | 78.88 | 80.47 | 77.85 | 80.36 | 593,992 | +1.12(+1.41%) |
Feb 20, 2013 | 79.62 | 80.15 | 78.81 | 79.24 | 569,053 | -0.54(-0.67%) |
Feb 19, 2013 | 80.65 | 80.91 | 78.87 | 79.77 | 636,490 | -0.78(-0.97%) |
Feb 15, 2013 | 77.56 | 80.63 | 76.98 | 80.56 | 650,790 | +0.91(+1.14%) |
Feb 14, 2013 | 80.65 | 80.65 | 79.07 | 79.65 | 497,682 | -0.73(-0.91%) |
Feb 13, 2013 | 79.84 | 80.79 | 79.56 | 80.38 | 583,745 | +0.51(+0.64%) |
Feb 12, 2013 | 79.39 | 79.92 | 79.09 | 79.87 | 802,212 | +0.73(+0.92%) |
Feb 11, 2013 | 79.01 | 79.33 | 78.49 | 79.14 | 805,356 | +0.12(+0.15%) |
Feb 08, 2013 | 75.37 | 79.57 | 75.37 | 79.02 | 1,019,076 | +2.98(+3.92%) |
Feb 07, 2013 | 81.31 | 82.08 | 74.99 | 76.04 | 2,424,350 | -9.23(-10.82%) |
Feb 06, 2013 | 84.49 | 85.57 | 84.04 | 85.27 | 518,493 | +1.34(+1.59%) |
Feb 04, 2013 | 84.96 | 85.02 | 83.50 | 83.94 | 291,859 | -0.77(-0.91%) |
Feb 01, 2013 | 84.02 | 85.21 | 84.02 | 84.70 | 277,151 | +0.55(+0.65%) |
Jan 31, 2013 | 81.91 | 84.41 | 81.91 | 84.16 | 415,217 | +1.96(+2.38%) |
Jan 30, 2013 | 82.57 | 83.31 | 82.10 | 82.20 | 274,121 | -0.74(-0.90%) |
Jan 29, 2013 | 82.62 | 83.24 | 80.79 | 82.94 | 524,392 | +0.81(+0.99%) |
Jan 28, 2013 | 82.87 | 83.36 | 81.59 | 82.13 | 321,783 | -0.58(-0.71%) |
Jan 25, 2013 | 82.36 | 83.21 | 81.95 | 82.71 | 369,103 | +0.35(+0.43%) |
Jan 24, 2013 | 82.70 | 83.62 | 80.66 | 82.36 | 974,581 | -1.54(-1.83%) |
Jan 23, 2013 | 84.59 | 84.77 | 83.62 | 83.90 | 438,457 | -0.43(-0.51%) |
Jan 22, 2013 | 84.62 | 85.66 | 84.11 | 84.33 | 426,655 | -0.53(-0.62%) |
Jan 18, 2013 | 83.36 | 85.18 | 82.70 | 84.86 | 503,693 | +1.77(+2.13%) |
Jan 17, 2013 | 82.48 | 83.20 | 81.69 | 83.08 | 326,991 | +0.68(+0.83%) |
Jan 16, 2013 | 81.52 | 82.60 | 80.56 | 82.40 | 392,283 | +0.93(+1.14%) |
Jan 15, 2013 | 81.23 | 81.74 | 80.23 | 81.47 | 447,111 | -0.10(-0.12%) |
Jan 14, 2013 | 79.55 | 82.07 | 79.24 | 81.57 | 650,865 | +2.39(+3.02%) |
Jan 11, 2013 | 76.62 | 79.42 | 76.62 | 79.18 | 597,013 | +2.76(+3.61%) |
Jan 10, 2013 | 76.10 | 76.56 | 74.01 | 76.43 | 662,628 | +0.31(+0.41%) |
Jan 09, 2013 | 76.43 | 76.43 | 75.40 | 76.11 | 473,387 | -0.14(-0.18%) |
Jan 08, 2013 | 76.28 | 76.58 | 75.84 | 76.25 | 508,952 | +0.19(+0.25%) |
Jan 07, 2013 | 76.86 | 77.36 | 75.55 | 76.06 | 535,523 | -0.78(-1.02%) |
Jan 04, 2013 | 77.02 | 77.64 | 76.30 | 76.84 | 486,727 | -0.22(-0.29%) |
Jan 03, 2013 | 76.62 | 77.76 | 76.20 | 77.06 | 585,548 | +0.66(+0.86%) |
Jan 02, 2013 | 76.84 | 76.93 | 75.87 | 76.40 | 572,514 | +0.04(+0.05%) |
Dec 31, 2012 | 75.84 | 76.74 | 75.84 | 76.36 | 169,524 | +0.61(+0.81%) |
Dec 28, 2012 | 75.60 | 76.43 | 75.37 | 75.75 | 210,755 | +0.04(+0.05%) |
Dec 27, 2012 | 75.61 | 76.03 | 75.23 | 75.71 | 266,430 | +0.19(+0.25%) |
Dec 26, 2012 | 75.92 | 76.57 | 75.47 | 75.52 | 280,805 | -0.45(-0.59%) |
Dec 24, 2012 | 76.13 | 76.76 | 75.67 | 75.96 | 83,702 | -0.01(-0.01%) |
Dec 21, 2012 | 75.94 | 76.57 | 75.56 | 75.97 | 246,920 | -0.22(-0.29%) |
Dec 20, 2012 | 76.12 | 76.32 | 75.53 | 76.20 | 257,601 | +0.16(+0.21%) |
Dec 19, 2012 | 75.28 | 76.46 | 75.28 | 76.03 | 385,505 | +0.61(+0.81%) |
Dec 18, 2012 | 74.99 | 75.70 | 74.72 | 75.42 | 419,440 | +0.77(+1.03%) |
Dec 17, 2012 | 74.61 | 75.31 | 74.34 | 74.65 | 310,982 | +0.38(+0.51%) |
Dec 14, 2012 | 73.99 | 75.46 | 73.89 | 74.28 | 416,224 | -0.02(-0.03%) |
Dec 13, 2012 | 73.13 | 74.69 | 72.91 | 74.30 | 574,125 | +1.02(+1.39%) |
Dec 12, 2012 | 73.44 | 73.91 | 72.99 | 73.28 | 270,336 | +0.10(+0.14%) |
Dec 11, 2012 | 73.18 | 73.63 | 72.46 | 73.18 | 511,528 | +0.19(+0.26%) |
Dec 10, 2012 | 71.32 | 73.19 | 70.11 | 72.99 | 330,657 | +1.01(+1.40%) |
Dec 07, 2012 | 73.29 | 73.49 | 71.54 | 71.98 | 300,546 | -0.97(-1.33%) |
Dec 06, 2012 | 72.07 | 72.98 | 70.67 | 72.95 | 454,018 | +0.96(+1.33%) |
Dec 05, 2012 | 73.49 | 74.15 | 71.90 | 71.99 | 499,064 | -1.12(-1.54%) |
Dec 04, 2012 | 70.81 | 73.46 | 70.65 | 73.11 | 827,380 | +1.99(+2.80%) |
Nov 30, 2012 | 70.56 | 71.27 | 70.35 | 71.12 | 356,636 | +0.53(+0.75%) |
Nov 29, 2012 | 70.28 | 71.24 | 69.93 | 70.58 | 361,904 | +0.22(+0.31%) |
Nov 28, 2012 | 69.93 | 70.46 | 69.09 | 70.37 | 563,149 | +0.36(+0.51%) |
Nov 27, 2012 | 69.95 | 70.60 | 69.63 | 70.01 | 505,728 | -0.19(-0.27%) |
Nov 26, 2012 | 70.58 | 70.58 | 69.17 | 70.19 | 626,362 | -0.57(-0.81%) |
Nov 23, 2012 | 71.21 | 72.06 | 70.43 | 70.76 | 97,131 | -0.03(-0.04%) |
Nov 21, 2012 | 71.02 | 71.02 | 69.60 | 70.79 | 520,205 | +0.73(+1.05%) |
Nov 20, 2012 | 70.36 | 71.14 | 69.62 | 70.06 | 395,722 | -0.10(-0.14%) |
Nov 19, 2012 | 71.22 | 71.35 | 69.60 | 70.16 | 754,223 | -0.11(-0.15%) |
Nov 16, 2012 | 70.62 | 71.57 | 69.80 | 70.26 | 701,555 | -0.12(-0.17%) |
Nov 15, 2012 | 71.23 | 71.67 | 70.32 | 70.38 | 478,779 | -1.01(-1.42%) |
Nov 14, 2012 | 72.08 | 73.09 | 71.24 | 71.39 | 1,092,273 | -0.59(-0.82%) |
Nov 13, 2012 | 71.14 | 72.53 | 71.14 | 71.99 | 522,335 | +0.55(+0.77%) |
Nov 12, 2012 | 71.24 | 71.90 | 70.68 | 71.44 | 768,398 | -0.14(-0.20%) |
Nov 09, 2012 | 70.72 | 72.22 | 70.68 | 71.58 | 608,989 | -0.29(-0.41%) |
Nov 08, 2012 | 71.87 | 74.23 | 71.66 | 71.87 | 952,480 | +0.73(+1.02%) |
Nov 07, 2012 | 72.30 | 74.23 | 70.61 | 71.15 | 590,070 | -1.17(-1.62%) |
Nov 06, 2012 | 69.90 | 72.35 | 69.90 | 72.32 | 234,532 | +1.83(+2.60%) |
Nov 05, 2012 | 70.28 | 70.81 | 70.14 | 70.49 | 382,561 | +0.43(+0.62%) |
Nov 02, 2012 | 70.72 | 70.72 | 69.54 | 70.05 | 410,031 | -0.37(-0.52%) |
Nov 01, 2012 | 69.87 | 70.63 | 69.30 | 70.42 | 493,618 | +0.82(+1.17%) |
Oct 31, 2012 | 67.00 | 69.90 | 66.72 | 69.60 | 610,214 | +3.07(+4.61%) |
Oct 26, 2012 | 66.50 | 66.54 | 66.54 | 66.54 | 411,139 | +0.14(+0.21%) |
Oct 25, 2012 | 66.67 | 67.13 | 66.30 | 66.39 | 235,072 | -0.11(-0.17%) |
Oct 24, 2012 | 66.88 | 67.05 | 66.04 | 66.51 | 173,501 | -0.07(-0.11%) |
Oct 23, 2012 | 67.32 | 67.44 | 65.78 | 66.58 | 369,875 | -0.61(-0.90%) |
Oct 19, 2012 | 66.16 | 67.93 | 66.06 | 67.19 | 706,403 | +0.61(+0.92%) |
Oct 18, 2012 | 65.68 | 67.07 | 65.68 | 66.57 | 477,615 | +0.77(+1.17%) |
Oct 17, 2012 | 66.36 | 66.52 | 65.45 | 65.80 | 247,377 | -0.44(-0.67%) |
Oct 16, 2012 | 65.99 | 67.17 | 65.61 | 66.24 | 434,726 | +0.52(+0.79%) |
Oct 15, 2012 | 64.85 | 65.85 | 64.46 | 65.73 | 268,775 | +1.06(+1.65%) |
Oct 12, 2012 | 64.48 | 64.88 | 64.11 | 64.66 | 147,490 | +0.27(+0.42%) |
Oct 11, 2012 | 64.03 | 64.59 | 63.81 | 64.39 | 298,778 | +0.65(+1.02%) |
Oct 10, 2012 | 63.28 | 63.94 | 63.15 | 63.74 | 278,137 | +0.53(+0.84%) |
Oct 09, 2012 | 63.88 | 64.11 | 62.66 | 63.21 | 489,977 | -0.87(-1.36%) |
Oct 08, 2012 | 64.02 | 64.44 | 63.54 | 64.08 | 385,830 | +0.11(+0.18%) |
Oct 05, 2012 | 63.98 | 64.44 | 63.46 | 63.96 | 337,113 | +0.46(+0.72%) |
Oct 04, 2012 | 63.87 | 63.89 | 63.16 | 63.51 | 233,772 | -0.07(-0.11%) |
Oct 03, 2012 | 63.24 | 63.65 | 62.40 | 63.57 | 284,797 | +0.85(+1.36%) |
Oct 02, 2012 | 62.64 | 63.63 | 62.34 | 62.72 | 443,096 | +0.31(+0.50%) |
Oct 01, 2012 | 61.03 | 62.82 | 60.74 | 62.40 | 474,800 | +1.46(+2.40%) |
Sep 28, 2012 | 60.90 | 61.22 | 60.57 | 60.94 | 324,711 | -0.23(-0.37%) |
Sep 27, 2012 | 61.34 | 61.78 | 60.41 | 61.17 | 330,454 | -0.03(-0.05%) |
Sep 26, 2012 | 61.62 | 61.75 | 61.00 | 61.20 | 250,452 | -0.50(-0.81%) |
Sep 25, 2012 | 62.69 | 62.74 | 61.59 | 61.70 | 327,734 | -0.94(-1.50%) |
Sep 24, 2012 | 62.84 | 63.41 | 62.17 | 62.64 | 168,715 | -0.17(-0.27%) |
Sep 21, 2012 | 63.29 | 63.50 | 62.34 | 62.81 | 346,851 | -0.25(-0.39%) |
Sep 20, 2012 | 63.46 | 63.90 | 62.42 | 63.06 | 244,563 | -0.87(-1.36%) |
Sep 19, 2012 | 62.79 | 64.35 | 62.48 | 63.93 | 474,531 | +1.55(+2.49%) |
Sep 18, 2012 | 62.24 | 62.77 | 61.84 | 62.37 | 282,023 | -0.16(-0.25%) |
Sep 17, 2012 | 62.74 | 63.00 | 62.08 | 62.53 | 203,064 | -0.25(-0.41%) |
Sep 14, 2012 | 63.02 | 63.30 | 62.52 | 62.79 | 272,971 | -0.16(-0.25%) |
Sep 13, 2012 | 62.24 | 63.12 | 61.76 | 62.94 | 347,549 | +0.87(+1.40%) |
Sep 12, 2012 | 62.55 | 62.75 | 61.95 | 62.07 | 254,059 | -0.16(-0.25%) |
Sep 11, 2012 | 61.62 | 62.50 | 61.62 | 62.23 | 280,069 | +0.34(+0.55%) |
Sep 10, 2012 | 62.20 | 62.23 | 61.53 | 61.89 | 283,393 | +0.02(+0.04%) |
Sep 07, 2012 | 59.74 | 62.45 | 59.74 | 61.87 | 410,622 | +2.10(+3.51%) |
Sep 06, 2012 | 57.82 | 59.79 | 57.82 | 59.77 | 475,065 | +2.17(+3.78%) |
Sep 05, 2012 | 57.38 | 58.02 | 57.37 | 57.60 | 342,315 | +0.04(+0.07%) |