Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 90.33 | 91.74 | 90.33 | 91.37 | 3,497 | +0.28(+0.31%) |
Jul 30, 2013 | 91.33 | 91.45 | 90.86 | 91.09 | 2,705 | +1.24(+1.38%) |
Jul 29, 2013 | 89.90 | 89.90 | 89.84 | 89.85 | 1,395 | -0.25(-0.28%) |
Jul 26, 2013 | 90.35 | 90.35 | 90.04 | 90.10 | 862 | -0.25(-0.28%) |
Jul 25, 2013 | 90.26 | 90.35 | 90.26 | 90.35 | 615 | -0.24(-0.26%) |
Jul 24, 2013 | 91.25 | 91.25 | 90.59 | 90.59 | 1,491 | +1.22(+1.37%) |
Jul 23, 2013 | 89.30 | 89.65 | 89.30 | 89.37 | 1,310 | +0.53(+0.60%) |
Jul 22, 2013 | 88.96 | 88.96 | 88.84 | 88.84 | 1,548 | -0.85(-0.95%) |
Jul 19, 2013 | 89.99 | 90.00 | 89.56 | 89.69 | 2,352 | -1.05(-1.16%) |
Jul 18, 2013 | 90.74 | 90.74 | 90.74 | 90.74 | 464 | +0.34(+0.38%) |
Jul 17, 2013 | 90.26 | 90.40 | 90.26 | 90.40 | 398 | +0.60(+0.67%) |
Jul 16, 2013 | 89.75 | 89.80 | 89.64 | 89.80 | 1,206 | +0.52(+0.58%) |
Jul 15, 2013 | 89.37 | 89.37 | 89.28 | 89.28 | 292 | -0.72(-0.80%) |
Jul 12, 2013 | 89.71 | 90.00 | 89.57 | 90.00 | 1,330 | +0.31(+0.35%) |
Jul 11, 2013 | 89.41 | 90.20 | 89.41 | 89.69 | 1,261 | +1.77(+2.01%) |
Jul 10, 2013 | 87.30 | 87.92 | 87.30 | 87.92 | 1,308 | +2.04(+2.38%) |
Jul 09, 2013 | 86.21 | 85.88 | 84.95 | 85.88 | 2,255 | +0.28(+0.33%) |
Jul 08, 2013 | 85.60 | 85.70 | 85.11 | 85.60 | 3,602 | +1.30(+1.54%) |
Jul 05, 2013 | 84.60 | 84.70 | 84.30 | 84.30 | 842 | -1.02(-1.20%) |
Jul 03, 2013 | 84.02 | 85.33 | 84.02 | 85.32 | 10,844 | +1.02(+1.21%) |
Jul 02, 2013 | 84.79 | 84.80 | 84.15 | 84.30 | 7,084 | -1.25(-1.46%) |
Jul 01, 2013 | 85.18 | 85.55 | 85.18 | 85.55 | 1,119 | +1.82(+2.17%) |
Jun 28, 2013 | 83.57 | 83.73 | 83.34 | 83.73 | 5,112 | -0.49(-0.58%) |
Jun 27, 2013 | 83.35 | 84.22 | 83.35 | 84.22 | 1,030 | +0.86(+1.03%) |
Jun 26, 2013 | 83.31 | 83.50 | 83.31 | 83.36 | 2,862 | +0.05(+0.06%) |
Jun 25, 2013 | 83.66 | 83.70 | 83.28 | 83.31 | 567 | +0.84(+1.02%) |
Jun 24, 2013 | 84.98 | 84.98 | 81.96 | 82.47 | 1,098 | -2.51(-2.95%) |
Jun 21, 2013 | 86.10 | 86.10 | 84.59 | 84.98 | 659 | -2.58(-2.95%) |
Jun 20, 2013 | 88.05 | 88.30 | 87.22 | 87.56 | 1,357 | -1.18(-1.33%) |
Jun 19, 2013 | 88.89 | 89.40 | 88.74 | 88.74 | 8,456 | +0.01(+0.01%) |
Jun 18, 2013 | 89.15 | 89.15 | 88.73 | 88.73 | 518 | -0.07(-0.08%) |
Jun 17, 2013 | 88.80 | 88.80 | 88.15 | 88.80 | 3,500 | +0.25(+0.28%) |
Jun 14, 2013 | 88.15 | 88.55 | 87.81 | 88.55 | 1,032 | +0.06(+0.07%) |
Jun 13, 2013 | 87.96 | 88.49 | 87.66 | 88.49 | 1,372 | +0.94(+1.07%) |
Jun 12, 2013 | 88.20 | 88.20 | 87.54 | 87.55 | 814 | +2.99(+3.54%) |
Jun 11, 2013 | 85.05 | 85.15 | 84.56 | 84.56 | 483 | -2.39(-2.75%) |
Jun 10, 2013 | 87.00 | 87.10 | 86.56 | 86.95 | 5,050 | +0.72(+0.84%) |
Jun 07, 2013 | 86.74 | 86.74 | 86.23 | 86.23 | 281 | +1.16(+1.36%) |
Jun 06, 2013 | 84.60 | 85.42 | 84.60 | 85.07 | 1,589 | +1.34(+1.60%) |
Jun 05, 2013 | 84.03 | 84.03 | 83.70 | 83.73 | 618 | -1.09(-1.29%) |
Jun 04, 2013 | 85.22 | 85.22 | 84.82 | 84.82 | 935 | +0.07(+0.08%) |
Jun 03, 2013 | 85.15 | 85.15 | 84.75 | 84.75 | 808 | -0.55(-0.64%) |
May 31, 2013 | 85.28 | 85.74 | 85.28 | 85.30 | 1,117 | -0.82(-0.95%) |
May 30, 2013 | 86.46 | 86.65 | 86.08 | 86.12 | 2,081 | +0.35(+0.41%) |
May 29, 2013 | 85.90 | 85.90 | 85.67 | 85.77 | 1,097 | -2.51(-2.84%) |
May 28, 2013 | 88.00 | 88.53 | 87.85 | 88.28 | 820 | +2.14(+2.48%) |
May 24, 2013 | 85.73 | 86.14 | 85.73 | 86.14 | 1,134 | +0.20(+0.23%) |
May 23, 2013 | 85.75 | 85.94 | 85.14 | 85.94 | 1,749 | -1.85(-2.11%) |
May 22, 2013 | 88.70 | 89.15 | 87.79 | 87.79 | 2,842 | +0.20(+0.23%) |
May 21, 2013 | 87.45 | 87.59 | 87.24 | 87.59 | 2,161 | -0.22(-0.25%) |
May 20, 2013 | 87.38 | 87.81 | 87.38 | 87.81 | 3,322 | +1.20(+1.39%) |
May 17, 2013 | 87.05 | 87.05 | 86.47 | 86.61 | 1,892 | +0.61(+0.71%) |
May 16, 2013 | 86.55 | 86.70 | 85.91 | 86.00 | 17,328 | +2.27(+2.71%) |
May 15, 2013 | 83.42 | 83.73 | 83.42 | 83.73 | 303 | -0.32(-0.38%) |
May 13, 2013 | 83.29 | 84.05 | 83.29 | 84.05 | 1,448 | -0.25(-0.30%) |
May 10, 2013 | 84.15 | 84.30 | 83.80 | 84.30 | 491 | +0.78(+0.93%) |
May 09, 2013 | 83.60 | 83.88 | 83.50 | 83.52 | 4,020 | -0.59(-0.70%) |
May 08, 2013 | 84.11 | 84.11 | 84.11 | 84.11 | 3,316 | +0.56(+0.66%) |
May 07, 2013 | 84.06 | 84.06 | 83.16 | 83.55 | 4,787 | -0.55(-0.65%) |
May 06, 2013 | 84.74 | 84.74 | 84.10 | 84.10 | 1,980 | +0.24(+0.29%) |
May 03, 2013 | 83.86 | 83.86 | 83.86 | 83.86 | 738 | +1.26(+1.53%) |
May 02, 2013 | 82.80 | 82.80 | 82.39 | 82.60 | 513 | -1.15(-1.37%) |
May 01, 2013 | 83.33 | 83.75 | 83.33 | 83.75 | 901 | +0.10(+0.12%) |
Apr 30, 2013 | 83.45 | 83.65 | 83.40 | 83.65 | 2,126 | -0.72(-0.85%) |
Apr 29, 2013 | 84.74 | 84.74 | 84.28 | 84.37 | 818 | +0.30(+0.36%) |
Apr 26, 2013 | 83.72 | 84.45 | 83.72 | 84.07 | 1,284 | -1.21(-1.42%) |
Apr 25, 2013 | 85.35 | 85.35 | 85.28 | 85.28 | 391 | +1.73(+2.07%) |
Apr 24, 2013 | 83.55 | 83.55 | 83.55 | 83.55 | 143 | -1.20(-1.42%) |
Apr 23, 2013 | 84.49 | 84.75 | 84.22 | 84.75 | 5,008 | +2.76(+3.37%) |
Apr 22, 2013 | 81.15 | 81.99 | 81.02 | 81.99 | 2,606 | -0.36(-0.44%) |
Apr 19, 2013 | 82.30 | 82.35 | 81.80 | 82.35 | 591 | -1.40(-1.67%) |
Apr 18, 2013 | 85.42 | 85.42 | 83.70 | 83.75 | 1,256 | -8.29(-9.01%) |
Apr 17, 2013 | 92.65 | 92.65 | 92.04 | 92.04 | 769 | -1.98(-2.11%) |
Apr 16, 2013 | 93.54 | 94.20 | 93.54 | 94.02 | 327 | +0.59(+0.63%) |
Apr 15, 2013 | 93.95 | 94.38 | 93.43 | 93.43 | 565 | -1.53(-1.61%) |
Apr 12, 2013 | 94.90 | 95.05 | 94.90 | 94.96 | 1,092 | -1.21(-1.26%) |
Apr 11, 2013 | 96.21 | 96.21 | 96.17 | 96.17 | 1,473 | +1.31(+1.38%) |
Apr 10, 2013 | 94.85 | 94.86 | 94.60 | 94.86 | 763 | +0.61(+0.65%) |
Apr 09, 2013 | 93.29 | 94.37 | 93.29 | 94.25 | 1,802 | -0.51(-0.54%) |
Apr 08, 2013 | 94.85 | 94.85 | 94.49 | 94.76 | 2,092 | +1.73(+1.86%) |
Apr 05, 2013 | 93.05 | 93.07 | 92.62 | 93.03 | 3,150 | -1.08(-1.15%) |
Apr 04, 2013 | 93.90 | 94.11 | 93.35 | 94.11 | 1,704 | -0.94(-0.99%) |
Apr 03, 2013 | 95.00 | 95.15 | 94.56 | 95.05 | 2,409 | -0.60(-0.63%) |
Apr 02, 2013 | 95.37 | 95.80 | 95.32 | 95.65 | 3,558 | +2.03(+2.17%) |
Apr 01, 2013 | 93.55 | 93.62 | 93.25 | 93.62 | 695 | +0.02(+0.02%) |
Mar 28, 2013 | 92.95 | 93.68 | 92.95 | 93.60 | 1,806 | +1.50(+1.63%) |
Mar 27, 2013 | 91.60 | 92.10 | 91.60 | 92.10 | 848 | -0.45(-0.49%) |
Mar 26, 2013 | 91.95 | 92.55 | 91.95 | 92.55 | 831 | +0.05(+0.05%) |
Mar 25, 2013 | 93.00 | 93.00 | 92.40 | 92.50 | 4,213 | -1.44(-1.53%) |
Mar 22, 2013 | 94.28 | 94.40 | 93.67 | 93.94 | 1,095 | +0.84(+0.90%) |
Mar 21, 2013 | 92.40 | 93.25 | 92.40 | 93.10 | 14,119 | -0.55(-0.59%) |
Mar 20, 2013 | 93.70 | 94.45 | 93.59 | 93.65 | 2,405 | -0.25(-0.27%) |
Mar 19, 2013 | 93.90 | 93.90 | 93.90 | 93.90 | 335 | -0.68(-0.72%) |
Mar 18, 2013 | 94.20 | 94.58 | 94.20 | 94.58 | 351 | -0.07(-0.07%) |
Mar 15, 2013 | 95.10 | 95.10 | 94.65 | 94.65 | 1,559 | -0.20(-0.21%) |
Mar 14, 2013 | 93.95 | 94.85 | 93.90 | 94.85 | 1,024 | +0.80(+0.85%) |
Mar 13, 2013 | 93.90 | 94.05 | 93.80 | 94.05 | 1,133 | -0.40(-0.42%) |
Mar 12, 2013 | 94.45 | 94.45 | 94.45 | 94.45 | 711 | +0.35(+0.37%) |
Mar 11, 2013 | 94.09 | 94.81 | 94.09 | 94.10 | 2,948 | +0.02(+0.02%) |
Mar 08, 2013 | 93.90 | 94.20 | 93.71 | 94.08 | 3,540 | -1.57(-1.64%) |
Mar 07, 2013 | 95.18 | 95.65 | 95.18 | 95.65 | 2,734 | +0.35(+0.37%) |
Mar 06, 2013 | 95.32 | 95.32 | 94.95 | 95.30 | 1,673 | +0.00(+0.00%) |
Mar 05, 2013 | 94.76 | 95.35 | 94.65 | 95.30 | 6,977 | +1.95(+2.09%) |
Mar 04, 2013 | 93.00 | 93.35 | 92.70 | 93.35 | 5,493 | -0.41(-0.44%) |
Mar 01, 2013 | 92.65 | 93.76 | 92.60 | 93.76 | 788 | +0.56(+0.60%) |
Feb 28, 2013 | 92.95 | 93.27 | 92.95 | 93.20 | 1,963 | +0.20(+0.22%) |
Feb 27, 2013 | 92.52 | 93.15 | 92.52 | 93.00 | 6,456 | +1.30(+1.42%) |
Feb 26, 2013 | 91.04 | 91.75 | 91.04 | 91.70 | 487 | +0.45(+0.49%) |
Feb 25, 2013 | 92.85 | 92.85 | 91.25 | 91.25 | 39,578 | -2.19(-2.34%) |
Feb 22, 2013 | 92.44 | 93.44 | 92.33 | 93.44 | 17,086 | +0.99(+1.07%) |
Feb 21, 2013 | 92.20 | 92.45 | 91.35 | 92.45 | 92,820 | -0.94(-1.01%) |
Feb 20, 2013 | 93.62 | 93.75 | 92.95 | 93.39 | 11,369 | -1.30(-1.37%) |
Feb 19, 2013 | 94.00 | 94.69 | 93.90 | 94.69 | 9,623 | +2.25(+2.43%) |
Feb 15, 2013 | 92.20 | 92.44 | 92.20 | 92.44 | 3,979 | +1.61(+1.77%) |
Feb 14, 2013 | 91.00 | 91.26 | 90.83 | 90.83 | 541 | -0.57(-0.62%) |
Feb 13, 2013 | 91.27 | 91.40 | 91.27 | 91.40 | 1,037 | +0.80(+0.88%) |
Feb 12, 2013 | 90.24 | 90.60 | 90.24 | 90.60 | 1,839 | +0.33(+0.37%) |
Feb 11, 2013 | 90.29 | 90.29 | 90.27 | 90.27 | 428 | -0.23(-0.25%) |
Feb 08, 2013 | 90.45 | 90.50 | 90.45 | 90.50 | 1,120 | +0.70(+0.78%) |
Feb 07, 2013 | 89.83 | 90.00 | 89.80 | 89.80 | 470 | +0.10(+0.11%) |
Feb 06, 2013 | 90.05 | 90.05 | 89.50 | 89.70 | 2,437 | +1.00(+1.13%) |
Feb 04, 2013 | 89.61 | 89.68 | 88.21 | 88.70 | 6,265 | -1.67(-1.85%) |
Feb 01, 2013 | 89.23 | 90.38 | 89.23 | 90.37 | 1,916 | +0.78(+0.87%) |
Jan 31, 2013 | 88.40 | 89.60 | 88.40 | 89.59 | 4,502 | +1.59(+1.81%) |
Jan 30, 2013 | 87.20 | 88.00 | 87.20 | 88.00 | 1,039 | +0.50(+0.57%) |
Jan 29, 2013 | 88.75 | 88.75 | 87.30 | 87.50 | 1,709 | -1.08(-1.22%) |
Jan 28, 2013 | 88.40 | 88.73 | 86.60 | 88.58 | 1,751 | -0.53(-0.59%) |
Jan 25, 2013 | 87.43 | 89.15 | 87.43 | 89.11 | 1,784 | +1.76(+2.01%) |
Jan 24, 2013 | 87.75 | 87.89 | 87.31 | 87.35 | 1,615 | +0.45(+0.52%) |
Jan 23, 2013 | 86.90 | 86.90 | 86.85 | 86.90 | 911 | -0.56(-0.64%) |
Jan 22, 2013 | 86.50 | 87.46 | 86.50 | 87.46 | 7,372 | -0.49(-0.56%) |
Jan 18, 2013 | 87.19 | 87.95 | 87.05 | 87.95 | 864 | +1.70(+1.97%) |
Jan 17, 2013 | 85.45 | 86.26 | 85.45 | 86.25 | 2,629 | +0.86(+1.01%) |
Jan 16, 2013 | 85.38 | 85.40 | 85.20 | 85.39 | 1,058 | -0.06(-0.07%) |
Jan 15, 2013 | 85.23 | 85.45 | 85.01 | 85.45 | 821 | -0.50(-0.58%) |
Jan 14, 2013 | 85.22 | 85.95 | 84.90 | 85.95 | 2,330 | +0.15(+0.17%) |
Jan 12, 2013 | 85.76 | 85.87 | 85.70 | 85.80 | 1,253 | +0.00(+0.00%) |
Jan 11, 2013 | 85.76 | 85.87 | 85.70 | 85.80 | 1,253 | +0.27(+0.32%) |
Jan 10, 2013 | 84.70 | 85.54 | 84.70 | 85.53 | 1,697 | +2.29(+2.75%) |
Jan 09, 2013 | 83.35 | 83.35 | 83.02 | 83.24 | 2,645 | -0.83(-0.99%) |
Jan 08, 2013 | 84.30 | 84.30 | 83.29 | 84.07 | 4,187 | -0.48(-0.57%) |
Jan 07, 2013 | 84.10 | 84.70 | 84.10 | 84.55 | 6,030 | -0.17(-0.20%) |
Jan 04, 2013 | 84.19 | 84.72 | 84.19 | 84.72 | 853 | +0.57(+0.68%) |
Jan 03, 2013 | 84.16 | 84.46 | 84.15 | 84.15 | 772 | -0.50(-0.59%) |
Jan 02, 2013 | 84.80 | 85.29 | 84.61 | 84.65 | 1,235 | -0.64(-0.75%) |
Dec 31, 2012 | 83.96 | 85.30 | 83.96 | 85.29 | 1,583 | +1.49(+1.78%) |
Dec 28, 2012 | 84.25 | 84.64 | 83.80 | 83.80 | 1,381 | -1.10(-1.29%) |
Dec 27, 2012 | 84.56 | 84.97 | 84.28 | 84.90 | 2,364 | +1.15(+1.37%) |
Dec 26, 2012 | 83.67 | 86.08 | 83.67 | 83.75 | 3,598 | -1.06(-1.25%) |
Dec 24, 2012 | 84.15 | 84.81 | 84.05 | 84.81 | 1,624 | -0.09(-0.11%) |
Dec 21, 2012 | 84.60 | 84.90 | 83.83 | 84.90 | 3,381 | -0.82(-0.96%) |
Dec 20, 2012 | 85.70 | 86.20 | 85.47 | 85.72 | 9,993 | +0.68(+0.80%) |
Dec 19, 2012 | 85.10 | 85.90 | 85.04 | 85.04 | 2,606 | +0.44(+0.52%) |
Dec 18, 2012 | 84.70 | 85.00 | 84.56 | 84.60 | 2,236 | +0.06(+0.07%) |
Dec 17, 2012 | 84.50 | 84.54 | 83.91 | 84.54 | 1,795 | -0.56(-0.65%) |
Dec 14, 2012 | 84.77 | 85.10 | 84.51 | 85.10 | 17,799 | +0.95(+1.13%) |
Dec 13, 2012 | 83.45 | 84.15 | 83.45 | 84.15 | 41,451 | +0.60(+0.72%) |
Dec 12, 2012 | 84.22 | 84.22 | 83.31 | 83.55 | 493 | +0.47(+0.57%) |
Dec 11, 2012 | 83.50 | 83.55 | 83.05 | 83.08 | 1,719 | +0.32(+0.39%) |
Dec 10, 2012 | 82.12 | 82.76 | 81.82 | 82.76 | 1,069 | +0.31(+0.38%) |
Dec 07, 2012 | 81.55 | 82.45 | 81.55 | 82.45 | 984 | +0.79(+0.97%) |
Dec 06, 2012 | 82.26 | 82.26 | 81.66 | 81.66 | 1,401 | -0.17(-0.21%) |
Dec 05, 2012 | 82.25 | 82.69 | 81.77 | 81.83 | 2,666 | +0.26(+0.32%) |
Dec 04, 2012 | 81.58 | 82.38 | 81.57 | 81.57 | 5,265 | +0.57(+0.70%) |
Nov 30, 2012 | 81.40 | 81.40 | 81.00 | 81.00 | 3,976 | +1.19(+1.49%) |
Nov 29, 2012 | 80.09 | 80.47 | 79.81 | 79.81 | 617 | -0.41(-0.51%) |
Nov 28, 2012 | 80.35 | 80.35 | 80.00 | 80.22 | 464 | +0.92(+1.16%) |
Nov 27, 2012 | 79.70 | 79.99 | 79.27 | 79.30 | 2,372 | -1.05(-1.31%) |
Nov 26, 2012 | 80.30 | 80.35 | 80.30 | 80.35 | 257 | -0.17(-0.21%) |
Nov 24, 2012 | 79.83 | 80.52 | 79.83 | 80.52 | 1,128 | +0.00(+0.00%) |
Nov 23, 2012 | 79.83 | 80.52 | 79.83 | 80.52 | 1,128 | +1.91(+2.43%) |
Nov 21, 2012 | 78.51 | 78.61 | 78.51 | 78.61 | 638 | -0.46(-0.58%) |
Nov 20, 2012 | 78.10 | 79.07 | 78.10 | 79.07 | 821 | +1.07(+1.37%) |
Nov 19, 2012 | 77.50 | 78.00 | 77.50 | 78.00 | 766 | +0.83(+1.08%) |
Nov 16, 2012 | 77.52 | 77.52 | 77.13 | 77.17 | 1,833 | +0.66(+0.86%) |
Nov 15, 2012 | 76.78 | 76.78 | 76.38 | 76.51 | 1,643 | -0.48(-0.62%) |
Nov 14, 2012 | 76.74 | 77.01 | 76.74 | 76.99 | 548 | -0.10(-0.13%) |
Nov 13, 2012 | 77.09 | 77.09 | 77.09 | 77.09 | 134 | -0.48(-0.62%) |
Nov 12, 2012 | 76.98 | 77.58 | 76.98 | 77.57 | 2,900 | +0.58(+0.75%) |
Nov 09, 2012 | 76.74 | 77.15 | 76.56 | 76.99 | 3,966 | -0.32(-0.41%) |
Nov 08, 2012 | 77.02 | 77.31 | 77.02 | 77.31 | 1,036 | +0.65(+0.85%) |
Nov 07, 2012 | 76.66 | 76.66 | 76.66 | 76.66 | 108 | -0.95(-1.22%) |
Nov 06, 2012 | 77.40 | 77.78 | 77.40 | 77.61 | 1,548 | +0.96(+1.25%) |
Nov 05, 2012 | 76.65 | 76.65 | 76.65 | 76.65 | 105 | -1.35(-1.73%) |
Nov 02, 2012 | 77.66 | 78.00 | 77.66 | 78.00 | 1,584 | -0.07(-0.09%) |
Nov 01, 2012 | 78.00 | 78.19 | 77.55 | 78.07 | 1,921 | +1.03(+1.33%) |
Oct 31, 2012 | 77.24 | 77.43 | 76.55 | 77.04 | 3,628 | -0.36(-0.47%) |
Oct 26, 2012 | 77.40 | 77.40 | 77.40 | 0 | -0.61(-0.78%) | |
Oct 25, 2012 | 78.10 | 78.10 | 77.33 | 78.01 | 957 | +1.33(+1.73%) |
Oct 24, 2012 | 76.97 | 77.37 | 76.55 | 76.68 | 676 | -0.47(-0.61%) |
Oct 23, 2012 | 77.31 | 77.31 | 76.91 | 77.15 | 1,871 | -2.04(-2.58%) |
Oct 19, 2012 | 79.20 | 79.20 | 79.19 | 79.19 | 276 | +0.34(+0.43%) |
Oct 18, 2012 | 79.90 | 79.90 | 78.85 | 78.85 | 556 | -1.40(-1.74%) |
Oct 17, 2012 | 80.25 | 80.25 | 80.25 | 80.25 | 200 | +0.35(+0.44%) |
Oct 16, 2012 | 80.21 | 80.38 | 79.90 | 79.90 | 4,537 | +1.10(+1.40%) |
Oct 15, 2012 | 78.80 | 78.80 | 78.80 | 78.80 | 263 | +0.79(+1.01%) |
Oct 12, 2012 | 78.01 | 78.01 | 78.01 | 78.01 | 260 | +0.24(+0.31%) |
Oct 11, 2012 | 78.30 | 78.34 | 77.77 | 77.77 | 1,413 | +0.67(+0.87%) |
Oct 10, 2012 | 77.01 | 77.24 | 77.01 | 77.10 | 1,488 | -0.40(-0.52%) |
Oct 09, 2012 | 77.50 | 77.57 | 76.86 | 77.50 | 3,740 | -1.75(-2.21%) |
Oct 08, 2012 | 78.93 | 79.25 | 78.85 | 79.25 | 476 | -0.20(-0.25%) |
Oct 06, 2012 | 79.45 | 79.45 | 79.45 | 79.45 | 400 | +0.00(+0.00%) |
Oct 05, 2012 | 79.45 | 79.45 | 79.45 | 79.45 | 400 | +0.70(+0.89%) |
Oct 04, 2012 | 78.75 | 78.75 | 78.75 | 78.75 | 200 | +0.02(+0.03%) |
Oct 03, 2012 | 78.15 | 78.75 | 78.15 | 78.73 | 1,331 | +2.24(+2.93%) |
Oct 02, 2012 | 76.94 | 76.95 | 76.49 | 76.49 | 868 | -0.01(-0.01%) |
Oct 01, 2012 | 76.09 | 76.75 | 76.09 | 76.50 | 2,318 | +1.29(+1.72%) |
Sep 28, 2012 | 75.70 | 75.70 | 75.21 | 75.21 | 2,033 | -2.24(-2.89%) |
Sep 27, 2012 | 76.86 | 77.45 | 76.86 | 77.45 | 1,257 | -0.74(-0.95%) |
Sep 26, 2012 | 78.19 | 78.19 | 78.19 | 78.19 | 100 | -3.49(-4.27%) |
Sep 25, 2012 | 82.33 | 82.33 | 81.19 | 81.68 | 2,262 | +0.63(+0.78%) |
Sep 24, 2012 | 80.60 | 81.25 | 80.47 | 81.05 | 1,047 | -0.21(-0.26%) |
Sep 21, 2012 | 81.19 | 81.66 | 81.16 | 81.26 | 29,181 | +0.91(+1.13%) |
Sep 20, 2012 | 80.35 | 80.40 | 80.00 | 80.35 | 15,845 | +0.24(+0.30%) |
Sep 19, 2012 | 80.25 | 80.54 | 80.10 | 80.11 | 9,501 | -0.68(-0.84%) |
Sep 18, 2012 | 80.09 | 80.79 | 79.86 | 80.79 | 1,482 | +0.69(+0.86%) |
Sep 17, 2012 | 80.49 | 80.80 | 79.80 | 80.10 | 2,611 | -0.32(-0.40%) |
Sep 14, 2012 | 80.00 | 80.50 | 80.00 | 80.42 | 1,104 | -0.13(-0.16%) |
Sep 13, 2012 | 80.14 | 81.48 | 79.75 | 80.55 | 1,000 | +0.65(+0.81%) |
Sep 12, 2012 | 80.22 | 80.22 | 79.63 | 79.90 | 3,164 | +0.20(+0.25%) |
Sep 11, 2012 | 79.79 | 80.05 | 79.53 | 79.70 | 2,139 | +0.05(+0.06%) |
Sep 10, 2012 | 79.73 | 79.79 | 79.40 | 79.65 | 862 | -0.35(-0.44%) |
Sep 07, 2012 | 79.69 | 80.00 | 79.69 | 80.00 | 320 | -0.70(-0.87%) |
Sep 06, 2012 | 80.50 | 80.80 | 80.41 | 80.70 | 1,151 | +1.43(+1.80%) |
Sep 05, 2012 | 79.15 | 79.51 | 79.15 | 79.27 | 1,324 | +1.32(+1.69%) |
Sep 04, 2012 | 77.95 | 77.95 | 77.95 | 77.95 | 115 | -0.90(-1.14%) |
Aug 31, 2012 | 79.69 | 79.69 | 78.80 | 78.85 | 1,081 | +0.30(+0.38%) |
Aug 30, 2012 | 79.49 | 79.49 | 78.30 | 78.55 | 1,115 | -1.04(-1.31%) |
Aug 29, 2012 | 78.55 | 79.59 | 78.55 | 79.59 | 1,219 | -0.37(-0.46%) |
Aug 27, 2012 | 79.70 | 79.96 | 79.25 | 79.96 | 447 | +0.36(+0.45%) |
Aug 24, 2012 | 79.15 | 79.60 | 79.15 | 79.60 | 475 | +1.29(+1.65%) |
Aug 23, 2012 | 79.00 | 79.00 | 78.31 | 78.31 | 2,713 | -0.66(-0.84%) |
Aug 22, 2012 | 78.82 | 78.97 | 78.82 | 78.97 | 462 | -0.78(-0.98%) |
Aug 21, 2012 | 79.58 | 79.75 | 79.58 | 79.75 | 778 | +1.02(+1.30%) |
Aug 20, 2012 | 78.74 | 78.74 | 78.73 | 78.73 | 313 | +1.12(+1.44%) |
Aug 17, 2012 | 77.61 | 77.61 | 77.61 | 77.61 | 106 | -0.53(-0.68%) |
Aug 16, 2012 | 78.05 | 78.14 | 78.05 | 78.14 | 396 | +0.54(+0.70%) |
Aug 15, 2012 | 77.52 | 77.60 | 77.52 | 77.60 | 503 | +0.79(+1.03%) |
Aug 14, 2012 | 76.90 | 77.44 | 76.81 | 76.81 | 621 | -0.79(-1.02%) |
Aug 13, 2012 | 77.60 | 77.60 | 77.60 | 77.60 | 192 | +0.00(+0.00%) |
Aug 11, 2012 | 76.55 | 77.60 | 76.55 | 77.60 | 4,092 | +0.00(+0.00%) |
Aug 10, 2012 | 76.55 | 77.60 | 76.55 | 77.60 | 4,092 | +1.24(+1.62%) |
Aug 09, 2012 | 76.36 | 76.36 | 76.36 | 76.36 | 138 | -1.41(-1.81%) |
Aug 08, 2012 | 77.77 | 77.77 | 77.77 | 77.77 | 145 | +0.01(+0.01%) |
Aug 07, 2012 | 77.76 | 77.76 | 77.76 | 77.76 | 175 | +0.13(+0.17%) |
Aug 06, 2012 | 77.94 | 77.94 | 77.63 | 77.63 | 483 | -0.62(-0.79%) |
Aug 03, 2012 | 78.25 | 78.25 | 78.25 | 78.25 | 107 | +3.00(+3.99%) |
Aug 02, 2012 | 75.24 | 75.30 | 74.20 | 75.25 | 1,499 | -0.05(-0.07%) |