Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 106.60 | 106.70 | 105.63 | 106.32 | 5,044,169 | -0.29(-0.27%) |
Apr 29, 2013 | 107.19 | 107.40 | 106.41 | 106.61 | 2,571,715 | -0.49(-0.46%) |
Apr 26, 2013 | 107.00 | 107.55 | 106.50 | 107.10 | 3,869,703 | -0.37(-0.34%) |
Apr 25, 2013 | 107.02 | 108.04 | 106.82 | 107.47 | 3,579,320 | +0.72(+0.67%) |
Apr 24, 2013 | 106.72 | 107.00 | 106.36 | 106.75 | 2,443,424 | +0.07(+0.07%) |
Apr 23, 2013 | 105.42 | 106.71 | 105.30 | 106.68 | 4,082,759 | +1.66(+1.58%) |
Apr 22, 2013 | 105.52 | 105.72 | 104.13 | 105.02 | 3,108,186 | -0.26(-0.25%) |
Apr 19, 2013 | 103.46 | 105.46 | 103.09 | 105.28 | 4,167,447 | +2.28(+2.21%) |
Apr 18, 2013 | 105.02 | 105.23 | 102.69 | 103.00 | 3,964,476 | -2.17(-2.06%) |
Apr 17, 2013 | 106.42 | 106.69 | 104.30 | 105.17 | 4,493,491 | -1.99(-1.86%) |
Apr 16, 2013 | 105.29 | 107.49 | 105.15 | 107.16 | 4,429,797 | +2.64(+2.53%) |
Apr 15, 2013 | 106.84 | 107.43 | 104.27 | 104.52 | 5,594,327 | -2.52(-2.35%) |
Apr 12, 2013 | 106.50 | 107.05 | 106.30 | 107.04 | 3,082,410 | +0.31(+0.29%) |
Apr 11, 2013 | 106.38 | 106.98 | 106.02 | 106.73 | 3,546,969 | +0.40(+0.38%) |
Apr 10, 2013 | 105.27 | 106.37 | 104.91 | 106.33 | 3,108,551 | +1.21(+1.15%) |
Apr 09, 2013 | 105.38 | 105.47 | 104.78 | 105.12 | 2,666,599 | -0.14(-0.13%) |
Apr 08, 2013 | 103.99 | 105.29 | 103.62 | 105.26 | 2,499,944 | +1.11(+1.07%) |
Apr 05, 2013 | 103.91 | 104.39 | 103.34 | 104.15 | 3,681,212 | -0.98(-0.93%) |
Apr 04, 2013 | 104.66 | 105.56 | 104.36 | 105.13 | 3,836,379 | +0.89(+0.85%) |
Apr 03, 2013 | 105.53 | 105.53 | 104.05 | 104.24 | 3,895,161 | -0.90(-0.86%) |
Apr 02, 2013 | 103.96 | 105.50 | 103.80 | 105.14 | 4,081,104 | +1.67(+1.61%) |
Apr 01, 2013 | 104.17 | 104.46 | 103.17 | 103.47 | 2,417,181 | -0.73(-0.70%) |
Mar 28, 2013 | 103.32 | 104.48 | 102.97 | 104.20 | 4,532,517 | +1.04(+1.01%) |
Mar 27, 2013 | 103.21 | 103.45 | 102.64 | 103.16 | 2,358,618 | -0.66(-0.64%) |
Mar 26, 2013 | 102.89 | 103.84 | 102.46 | 103.82 | 3,473,538 | +1.42(+1.39%) |
Mar 25, 2013 | 103.00 | 103.27 | 101.92 | 102.40 | 3,238,635 | -0.17(-0.17%) |
Mar 22, 2013 | 101.99 | 102.70 | 101.95 | 102.57 | 2,427,799 | +0.61(+0.60%) |
Mar 21, 2013 | 101.94 | 102.57 | 101.73 | 101.96 | 4,422,733 | -0.38(-0.37%) |
Mar 20, 2013 | 102.18 | 102.57 | 101.87 | 102.34 | 3,284,101 | +0.57(+0.56%) |
Mar 19, 2013 | 102.37 | 102.74 | 101.30 | 101.77 | 3,343,248 | -0.35(-0.34%) |
Mar 18, 2013 | 102.11 | 102.85 | 101.91 | 102.12 | 3,585,435 | -0.67(-0.65%) |
Mar 15, 2013 | 103.67 | 103.79 | 102.79 | 102.79 | 7,254,142 | -1.20(-1.15%) |
Mar 14, 2013 | 103.81 | 104.25 | 103.59 | 103.99 | 3,178,495 | +0.34(+0.33%) |
Mar 13, 2013 | 103.06 | 103.70 | 102.97 | 103.65 | 2,876,877 | +0.64(+0.62%) |
Mar 12, 2013 | 104.09 | 104.19 | 102.12 | 103.01 | 3,768,159 | -1.06(-1.02%) |
Mar 11, 2013 | 103.77 | 104.15 | 103.41 | 104.07 | 3,268,673 | +0.44(+0.42%) |
Mar 08, 2013 | 103.98 | 104.00 | 103.10 | 103.63 | 3,509,963 | +0.22(+0.21%) |
Mar 07, 2013 | 103.25 | 103.58 | 103.03 | 103.41 | 2,619,352 | +0.17(+0.16%) |
Mar 06, 2013 | 103.29 | 103.56 | 102.76 | 103.24 | 3,316,295 | +0.58(+0.56%) |
Mar 05, 2013 | 102.48 | 103.48 | 102.33 | 102.66 | 4,450,124 | +0.71(+0.70%) |
Mar 04, 2013 | 101.66 | 101.98 | 100.50 | 101.95 | 4,314,355 | -0.10(-0.10%) |
Mar 01, 2013 | 101.45 | 102.25 | 100.44 | 102.05 | 4,813,761 | -0.11(-0.11%) |
Feb 28, 2013 | 101.63 | 102.33 | 101.31 | 102.16 | 8,876,433 | +0.95(+0.94%) |
Feb 27, 2013 | 98.58 | 101.27 | 98.58 | 101.21 | 4,319,704 | +2.49(+2.52%) |
Feb 26, 2013 | 99.05 | 101.00 | 98.25 | 98.72 | 4,405,690 | -2.49(-2.46%) |
Feb 22, 2013 | 100.50 | 101.27 | 100.22 | 101.21 | 3,448,386 | +1.04(+1.04%) |
Feb 21, 2013 | 100.09 | 100.55 | 99.67 | 100.17 | 6,167,921 | -0.05(-0.05%) |
Feb 20, 2013 | 101.14 | 101.49 | 100.02 | 100.22 | 5,384,493 | -0.80(-0.79%) |
Feb 19, 2013 | 99.98 | 101.08 | 99.70 | 101.02 | 4,291,003 | +1.25(+1.25%) |
Feb 15, 2013 | 99.64 | 99.79 | 99.23 | 99.77 | 5,200,585 | +0.56(+0.56%) |
Feb 14, 2013 | 97.84 | 99.31 | 97.84 | 99.21 | 5,013,649 | +1.24(+1.27%) |
Feb 13, 2013 | 97.72 | 98.20 | 97.59 | 97.97 | 2,450,151 | +0.27(+0.28%) |
Feb 12, 2013 | 97.07 | 97.99 | 97.01 | 97.70 | 2,385,697 | +0.57(+0.59%) |
Feb 11, 2013 | 97.46 | 97.50 | 97.04 | 97.13 | 1,765,298 | -0.12(-0.12%) |
Feb 08, 2013 | 97.25 | 97.33 | 96.73 | 97.25 | 2,995,948 | +0.14(+0.14%) |
Feb 07, 2013 | 97.80 | 97.97 | 97.01 | 97.11 | 3,540,007 | -0.72(-0.74%) |
Feb 06, 2013 | 97.35 | 97.89 | 97.26 | 97.83 | 2,904,772 | +1.32(+1.37%) |
Feb 04, 2013 | 97.76 | 98.00 | 96.36 | 96.51 | 4,225,962 | -1.49(-1.52%) |
Feb 01, 2013 | 97.56 | 99.00 | 97.20 | 98.00 | 4,352,415 | +1.07(+1.10%) |
Jan 31, 2013 | 96.50 | 97.11 | 96.30 | 96.93 | 4,426,925 | +0.05(+0.05%) |
Jan 30, 2013 | 97.32 | 97.33 | 96.44 | 96.88 | 3,949,726 | -0.36(-0.37%) |
Jan 29, 2013 | 97.31 | 97.33 | 96.98 | 97.24 | 4,329,808 | +0.12(+0.12%) |
Jan 28, 2013 | 97.42 | 97.54 | 96.75 | 97.12 | 3,603,276 | -0.27(-0.28%) |
Jan 25, 2013 | 97.71 | 97.75 | 96.78 | 97.39 | 3,809,030 | +0.08(+0.08%) |
Jan 24, 2013 | 96.59 | 97.73 | 96.53 | 97.31 | 4,830,449 | +0.83(+0.86%) |
Jan 23, 2013 | 96.00 | 96.56 | 95.49 | 96.48 | 3,679,414 | +0.57(+0.59%) |
Jan 22, 2013 | 95.16 | 95.92 | 94.88 | 95.91 | 4,293,077 | +0.75(+0.79%) |
Jan 18, 2013 | 95.50 | 95.59 | 94.58 | 95.16 | 6,391,493 | -0.14(-0.15%) |
Jan 17, 2013 | 95.44 | 95.50 | 94.84 | 95.30 | 3,901,649 | +0.27(+0.28%) |
Jan 16, 2013 | 95.20 | 95.28 | 94.81 | 95.03 | 3,810,350 | -0.33(-0.35%) |
Jan 15, 2013 | 95.11 | 95.48 | 94.76 | 95.36 | 3,625,552 | +0.00(+0.00%) |
Jan 14, 2013 | 94.55 | 95.36 | 94.18 | 95.36 | 5,144,212 | +0.97(+1.03%) |
Jan 11, 2013 | 94.72 | 94.75 | 94.22 | 94.39 | 4,269,222 | -0.26(-0.27%) |
Jan 10, 2013 | 93.78 | 94.69 | 93.41 | 94.65 | 4,682,928 | +1.33(+1.43%) |
Jan 09, 2013 | 94.08 | 94.08 | 93.02 | 93.32 | 3,505,000 | -0.49(-0.52%) |
Jan 08, 2013 | 93.38 | 93.81 | 92.98 | 93.81 | 3,657,726 | +0.36(+0.39%) |
Jan 07, 2013 | 93.80 | 93.88 | 93.14 | 93.45 | 3,987,465 | -0.40(-0.43%) |
Jan 04, 2013 | 93.74 | 94.05 | 93.36 | 93.85 | 4,142,184 | +0.23(+0.24%) |
Jan 03, 2013 | 93.11 | 94.34 | 92.82 | 93.62 | 7,174,550 | +0.42(+0.45%) |
Jan 02, 2013 | 92.11 | 93.20 | 89.70 | 93.20 | 7,528,883 | +3.50(+3.90%) |
Dec 31, 2012 | 88.49 | 89.78 | 88.11 | 89.70 | 6,794,130 | +1.15(+1.30%) |
Dec 28, 2012 | 88.86 | 89.06 | 88.55 | 88.55 | 4,486,218 | -0.67(-0.75%) |
Dec 27, 2012 | 89.22 | 89.67 | 88.76 | 89.22 | 4,478,244 | -0.04(-0.04%) |
Dec 26, 2012 | 89.93 | 90.00 | 89.01 | 89.26 | 3,409,169 | -0.57(-0.63%) |
Dec 24, 2012 | 89.79 | 90.03 | 89.37 | 89.83 | 2,565,141 | +0.00(+0.00%) |
Dec 21, 2012 | 90.09 | 90.75 | 89.66 | 89.83 | 10,077,289 | -0.86(-0.95%) |
Dec 20, 2012 | 90.30 | 90.83 | 90.02 | 90.69 | 5,745,495 | +0.59(+0.65%) |
Dec 19, 2012 | 90.37 | 90.71 | 89.68 | 90.10 | 5,137,700 | -0.27(-0.30%) |
Dec 18, 2012 | 89.97 | 90.40 | 89.81 | 90.37 | 6,581,028 | +0.39(+0.43%) |
Dec 17, 2012 | 89.75 | 90.02 | 89.50 | 89.98 | 5,503,364 | +0.83(+0.93%) |
Dec 14, 2012 | 89.50 | 89.74 | 89.09 | 89.15 | 4,726,281 | -0.29(-0.32%) |
Dec 13, 2012 | 89.47 | 89.82 | 89.03 | 89.44 | 5,568,458 | +0.12(+0.13%) |
Dec 12, 2012 | 88.00 | 90.04 | 87.80 | 89.32 | 11,076,938 | +2.05(+2.35%) |
Dec 11, 2012 | 87.32 | 87.67 | 86.95 | 87.27 | 4,167,119 | +0.17(+0.20%) |
Dec 10, 2012 | 87.30 | 87.33 | 87.01 | 87.10 | 3,354,815 | -0.23(-0.26%) |
Dec 07, 2012 | 87.79 | 87.80 | 87.01 | 87.33 | 3,892,006 | -0.16(-0.18%) |
Dec 06, 2012 | 87.61 | 87.87 | 87.19 | 87.49 | 3,615,917 | -0.13(-0.15%) |
Dec 05, 2012 | 87.45 | 87.97 | 87.03 | 87.62 | 4,557,452 | +0.35(+0.40%) |
Dec 04, 2012 | 87.89 | 87.95 | 87.10 | 87.27 | 3,530,432 | -0.81(-0.92%) |
Nov 30, 2012 | 88.01 | 88.27 | 87.75 | 88.08 | 4,376,063 | +0.11(+0.13%) |
Nov 29, 2012 | 88.51 | 88.62 | 87.57 | 87.97 | 3,738,516 | -0.30(-0.34%) |
Nov 28, 2012 | 87.84 | 88.30 | 87.25 | 88.27 | 5,053,517 | +0.19(+0.22%) |
Nov 27, 2012 | 88.29 | 88.88 | 87.91 | 88.08 | 5,076,768 | -0.21(-0.24%) |
Nov 26, 2012 | 88.30 | 88.32 | 87.93 | 88.29 | 3,069,837 | -0.21(-0.24%) |
Nov 23, 2012 | 88.00 | 88.51 | 87.71 | 88.50 | 2,092,945 | +0.92(+1.05%) |
Nov 21, 2012 | 86.98 | 87.59 | 86.73 | 87.58 | 3,749,388 | +0.79(+0.91%) |
Nov 20, 2012 | 86.61 | 86.87 | 86.04 | 86.79 | 4,139,957 | +0.03(+0.03%) |
Nov 19, 2012 | 86.72 | 86.88 | 86.19 | 86.76 | 4,304,906 | +0.85(+0.99%) |
Nov 16, 2012 | 85.42 | 86.05 | 84.80 | 85.91 | 6,038,177 | +0.61(+0.72%) |
Nov 15, 2012 | 85.17 | 85.75 | 84.99 | 85.30 | 3,898,364 | +0.42(+0.49%) |
Nov 14, 2012 | 86.14 | 86.32 | 84.85 | 84.88 | 6,157,622 | -0.99(-1.15%) |
Nov 13, 2012 | 84.83 | 86.67 | 84.75 | 85.87 | 4,763,905 | +0.60(+0.70%) |
Nov 12, 2012 | 85.40 | 85.56 | 85.01 | 85.27 | 2,655,955 | +0.09(+0.11%) |
Nov 09, 2012 | 84.40 | 85.81 | 83.85 | 85.18 | 4,806,593 | +0.60(+0.71%) |
Nov 08, 2012 | 85.60 | 86.48 | 84.51 | 84.58 | 5,360,226 | -0.87(-1.02%) |
Nov 07, 2012 | 86.75 | 87.00 | 85.27 | 85.45 | 5,832,218 | -1.84(-2.11%) |
Nov 06, 2012 | 87.20 | 87.39 | 86.63 | 87.29 | 4,425,474 | +0.43(+0.50%) |
Nov 05, 2012 | 87.02 | 87.20 | 85.42 | 86.86 | 5,171,581 | -0.07(-0.08%) |
Nov 02, 2012 | 88.36 | 88.44 | 86.92 | 86.93 | 4,357,214 | -0.75(-0.86%) |
Nov 01, 2012 | 86.64 | 87.68 | 86.54 | 87.68 | 5,321,574 | +1.33(+1.54%) |
Oct 31, 2012 | 86.88 | 87.00 | 86.18 | 86.35 | 4,548,246 | -0.31(-0.36%) |
Oct 26, 2012 | 87.14 | 86.66 | 86.66 | 86.66 | 4,399,100 | -0.49(-0.56%) |
Oct 25, 2012 | 87.45 | 87.45 | 86.79 | 87.15 | 3,210,892 | +0.21(+0.24%) |
Oct 24, 2012 | 87.47 | 87.70 | 86.81 | 86.94 | 3,478,592 | -0.01(-0.01%) |
Oct 23, 2012 | 87.75 | 87.77 | 86.80 | 86.95 | 5,068,850 | -2.31(-2.59%) |
Oct 19, 2012 | 90.35 | 90.50 | 88.50 | 89.26 | 5,934,127 | -1.36(-1.50%) |
Oct 18, 2012 | 90.54 | 90.93 | 90.30 | 90.62 | 4,180,249 | +0.12(+0.13%) |
Oct 17, 2012 | 90.00 | 90.58 | 89.86 | 90.50 | 3,668,742 | +0.57(+0.63%) |
Oct 16, 2012 | 89.65 | 90.00 | 89.50 | 89.93 | 3,278,257 | +0.82(+0.92%) |
Oct 15, 2012 | 88.43 | 89.30 | 88.27 | 89.11 | 2,997,332 | +0.86(+0.97%) |
Oct 12, 2012 | 89.03 | 89.59 | 88.23 | 88.25 | 3,596,649 | -0.46(-0.52%) |
Oct 11, 2012 | 89.55 | 89.60 | 88.66 | 88.71 | 2,303,949 | -0.02(-0.02%) |
Oct 10, 2012 | 89.22 | 89.53 | 88.51 | 88.73 | 2,823,369 | -0.53(-0.59%) |
Oct 09, 2012 | 90.05 | 90.51 | 89.22 | 89.26 | 3,339,989 | -0.91(-1.01%) |
Oct 08, 2012 | 90.37 | 90.61 | 90.13 | 90.17 | 2,458,339 | -0.25(-0.28%) |
Oct 05, 2012 | 90.52 | 90.76 | 90.10 | 90.42 | 3,624,304 | +0.06(+0.07%) |
Oct 04, 2012 | 89.85 | 90.51 | 89.57 | 90.36 | 4,346,000 | +0.87(+0.97%) |
Oct 03, 2012 | 89.15 | 89.68 | 88.50 | 89.49 | 3,601,572 | +0.66(+0.74%) |
Oct 02, 2012 | 89.10 | 89.31 | 88.40 | 88.83 | 2,849,386 | +0.17(+0.19%) |
Oct 01, 2012 | 88.72 | 89.55 | 88.35 | 88.66 | 4,819,877 | +0.46(+0.52%) |
Sep 28, 2012 | 88.30 | 88.50 | 87.41 | 88.20 | 5,250,554 | -0.06(-0.07%) |
Sep 27, 2012 | 88.62 | 88.66 | 88.07 | 88.26 | 3,333,484 | -0.07(-0.08%) |
Sep 26, 2012 | 88.31 | 89.11 | 88.21 | 88.33 | 3,799,202 | +0.21(+0.24%) |
Sep 25, 2012 | 88.91 | 89.41 | 88.11 | 88.12 | 4,084,347 | -0.54(-0.61%) |
Sep 24, 2012 | 88.94 | 89.67 | 88.65 | 88.66 | 4,474,494 | -0.88(-0.98%) |
Sep 21, 2012 | 89.87 | 89.95 | 89.27 | 89.54 | 17,217,692 | +0.21(+0.24%) |
Sep 20, 2012 | 88.25 | 89.50 | 87.91 | 89.33 | 5,708,702 | +0.38(+0.43%) |
Sep 19, 2012 | 88.46 | 89.23 | 88.46 | 88.95 | 3,731,421 | +0.34(+0.38%) |
Sep 18, 2012 | 88.50 | 88.61 | 88.19 | 88.61 | 4,250,360 | +0.09(+0.10%) |
Sep 17, 2012 | 88.57 | 88.74 | 88.32 | 88.52 | 3,623,447 | -0.18(-0.20%) |
Sep 14, 2012 | 88.52 | 89.23 | 88.12 | 88.70 | 5,173,334 | +0.14(+0.16%) |
Sep 13, 2012 | 86.53 | 88.60 | 86.53 | 88.56 | 6,392,576 | +1.83(+2.11%) |
Sep 12, 2012 | 86.73 | 87.05 | 85.24 | 86.73 | 4,033,289 | -0.03(-0.03%) |
Sep 11, 2012 | 86.62 | 86.97 | 86.48 | 86.76 | 2,986,127 | +0.15(+0.17%) |
Sep 10, 2012 | 86.62 | 87.14 | 86.47 | 86.61 | 3,064,543 | -0.03(-0.03%) |
Sep 07, 2012 | 86.71 | 86.71 | 86.42 | 86.64 | 4,438,494 | +0.17(+0.20%) |
Sep 06, 2012 | 85.49 | 86.47 | 85.41 | 86.47 | 4,890,755 | +1.28(+1.50%) |
Sep 05, 2012 | 84.44 | 85.34 | 84.34 | 85.19 | 4,549,186 | +0.94(+1.12%) |
Sep 04, 2012 | 84.40 | 84.45 | 84.03 | 84.25 | 3,139,153 | -0.09(-0.11%) |
Aug 31, 2012 | 84.41 | 84.66 | 83.97 | 84.34 | 3,460,273 | +0.33(+0.39%) |
Aug 30, 2012 | 84.15 | 84.35 | 84.00 | 84.01 | 2,706,994 | -0.54(-0.64%) |
Aug 29, 2012 | 84.58 | 84.81 | 84.13 | 84.55 | 3,599,480 | -0.86(-1.01%) |
Aug 27, 2012 | 85.39 | 85.76 | 85.13 | 85.41 | 2,041,161 | +0.02(+0.02%) |
Aug 24, 2012 | 85.00 | 85.51 | 84.92 | 85.39 | 2,126,570 | +0.24(+0.28%) |
Aug 23, 2012 | 85.65 | 85.68 | 85.12 | 85.15 | 2,748,915 | -0.54(-0.63%) |
Aug 22, 2012 | 85.25 | 85.95 | 85.02 | 85.69 | 3,300,758 | +0.47(+0.55%) |
Aug 21, 2012 | 85.86 | 85.89 | 85.02 | 85.22 | 3,242,618 | -0.53(-0.62%) |
Aug 20, 2012 | 85.50 | 85.76 | 85.27 | 85.75 | 2,556,186 | -0.12(-0.14%) |
Aug 17, 2012 | 85.48 | 85.87 | 85.20 | 85.87 | 3,610,883 | +0.65(+0.76%) |
Aug 16, 2012 | 84.79 | 85.50 | 84.53 | 85.22 | 3,314,823 | +0.51(+0.60%) |
Aug 15, 2012 | 84.95 | 85.19 | 84.66 | 84.71 | 2,127,212 | -0.23(-0.27%) |
Aug 14, 2012 | 85.07 | 85.28 | 84.71 | 84.94 | 2,550,510 | -0.05(-0.06%) |
Aug 13, 2012 | 84.61 | 85.12 | 84.50 | 84.99 | 2,133,541 | +0.22(+0.26%) |
Aug 10, 2012 | 84.43 | 84.87 | 84.21 | 84.77 | 2,188,087 | +0.23(+0.27%) |
Aug 09, 2012 | 84.70 | 85.00 | 84.38 | 84.54 | 2,789,048 | -0.11(-0.13%) |
Aug 08, 2012 | 84.30 | 84.85 | 84.29 | 84.65 | 2,847,541 | -0.02(-0.02%) |
Aug 07, 2012 | 85.36 | 85.75 | 84.64 | 84.67 | 4,796,289 | -0.48(-0.56%) |
Aug 06, 2012 | 86.01 | 86.01 | 85.09 | 85.15 | 3,296,191 | -0.43(-0.50%) |
Aug 03, 2012 | 84.75 | 85.69 | 84.71 | 85.58 | 5,064,624 | +1.50(+1.78%) |
Aug 02, 2012 | 84.02 | 84.47 | 83.23 | 84.08 | 4,197,046 | -0.54(-0.64%) |
Aug 01, 2012 | 85.04 | 85.31 | 82.12 | 84.62 | 9,871,579 | -0.22(-0.26%) |
Jul 31, 2012 | 85.16 | 85.19 | 84.55 | 84.84 | 3,175,299 | -0.39(-0.46%) |
Jul 30, 2012 | 85.01 | 85.44 | 84.81 | 85.23 | 2,716,875 | +0.03(+0.04%) |
Jul 27, 2012 | 85.05 | 85.39 | 84.75 | 85.20 | 4,651,786 | +0.53(+0.63%) |
Jul 26, 2012 | 84.69 | 85.17 | 84.42 | 84.67 | 4,039,028 | +0.63(+0.75%) |
Jul 25, 2012 | 84.13 | 84.44 | 83.33 | 84.04 | 3,773,272 | +0.34(+0.41%) |
Jul 24, 2012 | 83.54 | 83.90 | 83.03 | 83.70 | 3,465,392 | +0.11(+0.13%) |
Jul 23, 2012 | 82.99 | 84.22 | 82.95 | 83.59 | 3,809,143 | -0.24(-0.29%) |
Jul 20, 2012 | 84.22 | 84.28 | 83.61 | 83.83 | 4,534,403 | -0.80(-0.95%) |
Jul 19, 2012 | 84.97 | 85.17 | 84.21 | 84.63 | 2,935,938 | -0.35(-0.41%) |
Jul 18, 2012 | 84.88 | 85.35 | 84.79 | 84.98 | 3,572,389 | -0.21(-0.25%) |
Jul 17, 2012 | 84.06 | 85.19 | 83.71 | 85.19 | 4,668,943 | +1.21(+1.44%) |
Jul 16, 2012 | 84.31 | 84.49 | 83.50 | 83.98 | 3,234,343 | -0.50(-0.59%) |
Jul 13, 2012 | 83.77 | 84.49 | 83.51 | 84.48 | 3,833,546 | +0.94(+1.13%) |
Jul 12, 2012 | 83.42 | 83.99 | 83.19 | 83.54 | 3,992,188 | -0.55(-0.65%) |
Jul 11, 2012 | 83.25 | 84.41 | 83.25 | 84.09 | 5,289,036 | +1.04(+1.25%) |
Jul 10, 2012 | 83.63 | 83.72 | 82.90 | 83.05 | 3,531,887 | -0.34(-0.41%) |
Jul 09, 2012 | 82.57 | 83.67 | 82.38 | 83.39 | 3,695,097 | +0.85(+1.03%) |
Jul 06, 2012 | 82.50 | 82.83 | 82.14 | 82.54 | 3,249,269 | -0.68(-0.82%) |
Jul 05, 2012 | 83.45 | 83.70 | 83.16 | 83.22 | 3,094,081 | -0.56(-0.67%) |
Jul 03, 2012 | 83.64 | 83.88 | 83.27 | 83.78 | 1,811,059 | +0.13(+0.16%) |
Jul 02, 2012 | 83.34 | 83.67 | 82.86 | 83.65 | 3,668,329 | +0.32(+0.38%) |
Jun 29, 2012 | 82.74 | 83.33 | 82.60 | 83.33 | 5,980,348 | +0.99(+1.20%) |
Jun 28, 2012 | 81.26 | 82.34 | 81.00 | 82.34 | 3,401,591 | +0.36(+0.44%) |
Jun 27, 2012 | 81.46 | 82.40 | 81.43 | 81.98 | 3,289,272 | +0.65(+0.80%) |
Jun 26, 2012 | 80.72 | 81.77 | 80.46 | 81.33 | 3,473,271 | +0.86(+1.07%) |
Jun 25, 2012 | 81.32 | 81.32 | 80.44 | 80.47 | 4,445,524 | -1.40(-1.71%) |
Jun 22, 2012 | 81.34 | 82.09 | 80.90 | 81.87 | 4,380,041 | +0.68(+0.84%) |
Jun 21, 2012 | 82.68 | 82.80 | 81.03 | 81.19 | 4,260,652 | -1.27(-1.54%) |
Jun 20, 2012 | 82.98 | 83.00 | 81.90 | 82.46 | 3,798,278 | -0.52(-0.63%) |
Jun 19, 2012 | 82.40 | 83.03 | 82.33 | 82.98 | 4,833,372 | +0.83(+1.01%) |
Jun 18, 2012 | 82.06 | 82.49 | 82.02 | 82.15 | 4,034,306 | -0.42(-0.51%) |
Jun 15, 2012 | 82.27 | 82.57 | 82.05 | 82.57 | 6,770,368 | +0.85(+1.04%) |
Jun 14, 2012 | 80.91 | 82.00 | 80.74 | 81.72 | 5,153,229 | +1.13(+1.40%) |
Jun 13, 2012 | 81.01 | 81.14 | 80.24 | 80.59 | 3,637,095 | -0.67(-0.82%) |
Jun 12, 2012 | 80.42 | 81.31 | 80.04 | 81.26 | 3,777,536 | +0.98(+1.22%) |
Jun 11, 2012 | 81.58 | 81.66 | 80.20 | 80.28 | 3,871,184 | -1.08(-1.33%) |
Jun 08, 2012 | 80.56 | 81.36 | 80.28 | 81.36 | 3,200,615 | +0.70(+0.87%) |
Jun 07, 2012 | 80.89 | 81.25 | 80.38 | 80.66 | 4,540,378 | -0.02(-0.02%) |
Jun 06, 2012 | 79.42 | 80.68 | 78.91 | 80.68 | 4,931,115 | +1.56(+1.97%) |
Jun 05, 2012 | 78.90 | 79.27 | 78.83 | 79.12 | 4,171,969 | +0.08(+0.10%) |
Jun 04, 2012 | 79.00 | 79.09 | 78.45 | 79.04 | 5,976,145 | +0.02(+0.03%) |
Jun 01, 2012 | 78.33 | 79.39 | 78.33 | 79.02 | 6,868,002 | -0.34(-0.43%) |
May 31, 2012 | 78.64 | 79.85 | 78.28 | 79.36 | 4,721,328 | +0.53(+0.67%) |
May 30, 2012 | 79.18 | 79.49 | 78.59 | 78.83 | 3,850,730 | -0.99(-1.24%) |
May 29, 2012 | 79.73 | 79.94 | 79.25 | 79.82 | 3,072,307 | +0.57(+0.72%) |
May 25, 2012 | 79.53 | 79.99 | 79.00 | 79.25 | 3,002,308 | -0.55(-0.69%) |
May 24, 2012 | 79.79 | 79.99 | 79.09 | 79.80 | 2,585,341 | +0.05(+0.06%) |
May 23, 2012 | 79.30 | 79.87 | 78.67 | 79.75 | 3,482,968 | +0.10(+0.13%) |
May 22, 2012 | 80.01 | 80.80 | 79.25 | 79.65 | 3,252,211 | -0.15(-0.19%) |
May 21, 2012 | 79.01 | 79.87 | 78.66 | 79.80 | 4,185,666 | +0.89(+1.13%) |
May 18, 2012 | 80.24 | 80.24 | 78.64 | 78.91 | 6,357,114 | -0.96(-1.20%) |
May 17, 2012 | 80.71 | 80.93 | 79.87 | 79.87 | 6,095,353 | -0.72(-0.89%) |
May 16, 2012 | 80.42 | 81.09 | 80.26 | 80.59 | 6,713,673 | +0.38(+0.47%) |
May 15, 2012 | 80.36 | 80.91 | 80.15 | 80.21 | 3,804,598 | -0.32(-0.40%) |
May 14, 2012 | 81.01 | 81.17 | 80.47 | 80.53 | 4,076,233 | -1.07(-1.31%) |
May 11, 2012 | 81.25 | 82.28 | 81.00 | 81.60 | 4,197,382 | -0.18(-0.22%) |
May 10, 2012 | 81.99 | 82.40 | 81.61 | 81.78 | 4,084,942 | +0.35(+0.43%) |
May 09, 2012 | 81.50 | 82.00 | 81.43 | 81.43 | 4,866,337 | -0.79(-0.96%) |
May 08, 2012 | 82.30 | 82.46 | 81.52 | 82.22 | 5,704,187 | -0.25(-0.30%) |
May 07, 2012 | 81.26 | 82.59 | 80.95 | 82.47 | 6,756,999 | +1.53(+1.89%) |
May 04, 2012 | 80.81 | 81.25 | 80.53 | 80.94 | 4,508,376 | -0.32(-0.39%) |
May 03, 2012 | 81.25 | 81.54 | 81.04 | 81.26 | 3,575,135 | +0.13(+0.16%) |
May 02, 2012 | 81.12 | 81.25 | 80.68 | 81.13 | 2,797,686 | -0.33(-0.41%) |