Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 123.39 | 124.11 | 122.94 | 123.16 | 14,815,678 | -0.06(-0.05%) |
Jul 30, 2013 | 123.61 | 123.75 | 122.83 | 123.22 | 5,294,050 | -0.02(-0.01%) |
Jul 29, 2013 | 123.18 | 123.40 | 122.85 | 123.23 | 3,259,284 | -0.18(-0.15%) |
Jul 26, 2013 | 122.88 | 123.49 | 122.23 | 123.42 | 4,852,750 | +0.03(+0.03%) |
Jul 25, 2013 | 122.92 | 123.49 | 122.65 | 123.39 | 6,893,765 | +0.02(+0.01%) |
Jul 24, 2013 | 123.78 | 123.85 | 122.98 | 123.37 | 4,895,285 | -0.21(-0.17%) |
Jul 23, 2013 | 123.74 | 123.82 | 123.35 | 123.58 | 4,266,592 | +0.20(+0.16%) |
Jul 22, 2013 | 123.31 | 123.62 | 123.14 | 123.38 | 3,980,232 | -0.01(-0.01%) |
Jul 19, 2013 | 123.19 | 123.40 | 122.95 | 123.39 | 6,071,738 | -0.18(-0.14%) |
Jul 18, 2013 | 123.27 | 123.88 | 122.94 | 123.56 | 8,571,745 | +0.79(+0.64%) |
Jul 17, 2013 | 123.00 | 123.17 | 122.64 | 122.77 | 8,178,360 | +0.04(+0.03%) |
Jul 16, 2013 | 122.97 | 123.08 | 122.44 | 122.73 | 4,519,140 | -0.27(-0.22%) |
Jul 15, 2013 | 122.94 | 123.19 | 122.76 | 123.00 | 3,459,322 | +0.37(+0.30%) |
Jul 12, 2013 | 122.83 | 123.10 | 122.41 | 122.63 | 7,983,103 | -0.17(-0.14%) |
Jul 11, 2013 | 122.77 | 122.99 | 122.26 | 122.80 | 7,352,593 | +1.33(+1.09%) |
Jul 10, 2013 | 121.52 | 121.93 | 121.19 | 121.47 | 7,626,302 | -0.06(-0.05%) |
Jul 09, 2013 | 121.47 | 121.69 | 121.21 | 121.53 | 6,537,679 | +0.61(+0.51%) |
Jul 08, 2013 | 120.73 | 121.25 | 120.65 | 120.92 | 6,180,038 | +0.80(+0.66%) |
Jul 05, 2013 | 119.89 | 120.18 | 118.84 | 120.12 | 6,950,635 | +1.18(+0.99%) |
Jul 03, 2013 | 118.06 | 119.30 | 117.92 | 118.95 | 3,267,640 | +0.49(+0.41%) |
Jul 02, 2013 | 118.64 | 119.48 | 118.04 | 118.46 | 6,127,372 | -0.39(-0.33%) |
Jul 01, 2013 | 118.93 | 119.71 | 118.69 | 118.85 | 6,155,003 | +0.69(+0.59%) |
Jun 28, 2013 | 118.77 | 119.34 | 118.09 | 118.16 | 8,448,497 | -0.19(-0.16%) |
Jun 26, 2013 | 117.96 | 118.57 | 117.70 | 118.35 | 7,953,561 | +1.18(+1.01%) |
Jun 25, 2013 | 117.25 | 117.56 | 116.62 | 117.17 | 9,523,663 | +0.81(+0.70%) |
Jun 24, 2013 | 116.39 | 117.27 | 116.08 | 116.35 | 17,763,304 | -1.15(-0.98%) |
Jun 21, 2013 | 117.75 | 117.94 | 116.55 | 117.51 | 13,789,669 | +0.12(+0.10%) |
Jun 20, 2013 | 119.19 | 119.22 | 117.16 | 117.39 | 17,994,144 | -2.79(-2.32%) |
Jun 19, 2013 | 121.65 | 121.87 | 120.15 | 120.18 | 11,495,446 | -1.60(-1.31%) |
Jun 18, 2013 | 120.87 | 121.98 | 120.84 | 121.78 | 6,044,145 | +1.05(+0.87%) |
Jun 17, 2013 | 120.61 | 121.36 | 120.15 | 120.73 | 8,414,229 | +0.89(+0.74%) |
Jun 14, 2013 | 120.58 | 120.91 | 119.62 | 119.84 | 5,833,698 | -0.88(-0.72%) |
Jun 13, 2013 | 119.11 | 120.89 | 118.90 | 120.71 | 7,804,641 | +1.51(+1.27%) |
Jun 12, 2013 | 121.05 | 121.18 | 119.07 | 119.20 | 8,674,640 | -1.07(-0.89%) |
Jun 11, 2013 | 120.17 | 121.24 | 119.87 | 120.27 | 8,816,074 | -0.80(-0.66%) |
Jun 10, 2013 | 121.53 | 121.60 | 120.89 | 121.07 | 6,182,523 | -0.09(-0.07%) |
Jun 07, 2013 | 120.23 | 121.25 | 119.87 | 121.16 | 10,168,837 | +1.65(+1.38%) |
Jun 06, 2013 | 118.82 | 119.53 | 117.97 | 119.51 | 19,053,220 | +0.75(+0.63%) |
Jun 05, 2013 | 120.28 | 120.45 | 118.75 | 118.76 | 11,850,846 | -1.85(-1.54%) |
Jun 04, 2013 | 121.11 | 121.63 | 119.97 | 120.62 | 10,002,987 | -0.53(-0.44%) |
Jun 03, 2013 | 120.54 | 121.19 | 120.19 | 121.15 | 13,655,719 | +0.96(+0.80%) |
May 31, 2013 | 121.39 | 122.28 | 120.03 | 120.19 | 9,341,049 | -1.59(-1.31%) |
May 30, 2013 | 121.59 | 122.33 | 121.38 | 121.78 | 10,348,974 | +0.21(+0.17%) |
May 29, 2013 | 121.72 | 121.90 | 120.92 | 121.57 | 9,939,575 | -0.83(-0.68%) |
May 28, 2013 | 122.66 | 123.27 | 122.08 | 122.40 | 11,791,446 | +0.88(+0.73%) |
May 24, 2013 | 121.03 | 121.56 | 120.69 | 121.52 | 5,702,161 | +0.00(+0.00%) |
May 23, 2013 | 120.64 | 121.89 | 120.55 | 121.52 | 13,167,938 | -0.05(-0.05%) |
May 22, 2013 | 122.26 | 123.40 | 121.18 | 121.57 | 16,078,806 | -0.53(-0.44%) |
May 21, 2013 | 121.92 | 122.51 | 121.61 | 122.10 | 7,209,857 | +0.37(+0.31%) |
May 20, 2013 | 121.73 | 122.14 | 121.56 | 121.73 | 5,613,024 | -0.08(-0.06%) |
May 17, 2013 | 121.24 | 121.89 | 121.07 | 121.81 | 6,918,635 | +0.55(+0.45%) |
May 16, 2013 | 121.41 | 121.79 | 121.09 | 121.26 | 10,302,320 | -0.26(-0.22%) |
May 15, 2013 | 120.81 | 121.79 | 120.79 | 121.52 | 7,254,923 | +1.53(+1.27%) |
May 13, 2013 | 119.91 | 120.12 | 119.70 | 120.00 | 4,829,467 | -0.14(-0.12%) |
May 10, 2013 | 120.04 | 120.19 | 119.54 | 120.14 | 5,202,507 | +0.16(+0.13%) |
May 09, 2013 | 120.03 | 120.40 | 119.62 | 119.98 | 4,962,558 | -0.08(-0.07%) |
May 08, 2013 | 119.42 | 120.08 | 119.39 | 120.06 | 5,138,235 | +0.54(+0.45%) |
May 07, 2013 | 119.13 | 119.53 | 118.87 | 119.52 | 6,741,038 | +0.66(+0.56%) |
May 06, 2013 | 118.80 | 118.99 | 118.63 | 118.86 | 3,910,630 | +0.06(+0.05%) |
May 03, 2013 | 118.72 | 119.12 | 117.69 | 118.80 | 7,459,589 | +1.11(+0.95%) |
May 02, 2013 | 117.02 | 117.76 | 116.86 | 117.69 | 5,457,109 | +0.97(+0.83%) |
May 01, 2013 | 117.37 | 117.57 | 116.59 | 116.72 | 6,754,525 | -1.02(-0.87%) |
Apr 30, 2013 | 117.62 | 117.81 | 116.97 | 117.74 | 10,141,244 | +0.13(+0.11%) |
Apr 29, 2013 | 117.08 | 117.84 | 116.86 | 117.61 | 7,710,535 | +0.78(+0.67%) |
Apr 26, 2013 | 116.57 | 117.05 | 116.54 | 116.83 | 4,076,581 | +0.10(+0.08%) |
Apr 25, 2013 | 116.64 | 117.26 | 116.42 | 116.73 | 5,230,482 | +0.25(+0.21%) |
Apr 24, 2013 | 116.94 | 117.09 | 116.44 | 116.49 | 6,240,489 | -0.28(-0.24%) |
Apr 23, 2013 | 116.23 | 116.85 | 115.45 | 116.77 | 13,119,277 | +1.18(+1.02%) |
Apr 22, 2013 | 115.64 | 115.79 | 114.73 | 115.59 | 14,723,943 | +0.14(+0.12%) |
Apr 19, 2013 | 115.11 | 115.50 | 114.83 | 115.45 | 7,579,750 | -0.03(-0.03%) |
Apr 18, 2013 | 116.21 | 116.23 | 115.15 | 115.48 | 10,404,760 | -0.61(-0.53%) |
Apr 17, 2013 | 116.57 | 116.61 | 115.63 | 116.09 | 13,523,786 | -1.12(-0.96%) |
Apr 16, 2013 | 116.91 | 117.24 | 116.42 | 117.21 | 8,767,169 | +1.23(+1.06%) |
Apr 15, 2013 | 117.64 | 117.67 | 115.91 | 115.98 | 17,823,660 | -2.08(-1.76%) |
Apr 12, 2013 | 117.71 | 118.09 | 117.47 | 118.06 | 10,951,907 | +0.02(+0.01%) |
Apr 11, 2013 | 117.58 | 118.25 | 117.43 | 118.04 | 8,769,648 | +0.49(+0.42%) |
Apr 10, 2013 | 116.91 | 117.77 | 116.89 | 117.55 | 9,990,284 | +1.01(+0.87%) |
Apr 09, 2013 | 116.19 | 116.89 | 115.93 | 116.54 | 6,904,879 | +0.45(+0.38%) |
Apr 08, 2013 | 115.31 | 116.09 | 115.14 | 116.09 | 4,858,939 | +0.51(+0.44%) |
Apr 05, 2013 | 114.68 | 115.74 | 114.58 | 115.58 | 9,186,902 | -0.37(-0.32%) |
Apr 04, 2013 | 115.62 | 116.11 | 115.41 | 115.95 | 9,454,049 | +0.50(+0.43%) |
Apr 03, 2013 | 116.32 | 116.50 | 115.30 | 115.45 | 9,631,586 | -0.90(-0.77%) |
Apr 02, 2013 | 116.03 | 116.53 | 115.96 | 116.35 | 7,131,134 | +0.73(+0.63%) |
Apr 01, 2013 | 115.57 | 115.92 | 115.31 | 115.61 | 10,841,326 | +0.02(+0.02%) |
Mar 28, 2013 | 115.34 | 115.76 | 115.21 | 115.59 | 5,463,889 | +0.29(+0.25%) |
Mar 27, 2013 | 114.82 | 115.40 | 114.59 | 115.30 | 5,191,038 | -0.25(-0.22%) |
Mar 26, 2013 | 115.07 | 115.57 | 115.04 | 115.56 | 6,132,119 | +0.85(+0.74%) |
Mar 25, 2013 | 115.41 | 115.59 | 114.22 | 114.71 | 12,073,066 | -0.55(-0.48%) |
Mar 22, 2013 | 114.79 | 115.29 | 114.76 | 115.26 | 6,321,929 | +0.80(+0.70%) |
Mar 21, 2013 | 114.64 | 115.01 | 114.13 | 114.45 | 7,638,770 | -0.73(-0.64%) |
Mar 20, 2013 | 115.22 | 115.45 | 115.01 | 115.18 | 7,448,536 | +0.41(+0.35%) |
Mar 19, 2013 | 114.95 | 115.20 | 114.13 | 114.78 | 11,690,064 | +0.10(+0.09%) |
Mar 18, 2013 | 114.42 | 115.24 | 114.30 | 114.67 | 6,928,640 | -0.52(-0.45%) |
Mar 15, 2013 | 115.19 | 115.25 | 114.85 | 115.19 | 13,623,949 | -0.41(-0.35%) |
Mar 14, 2013 | 115.18 | 115.61 | 115.14 | 115.60 | 6,741,187 | +0.69(+0.60%) |
Mar 13, 2013 | 114.89 | 115.11 | 114.61 | 114.91 | 5,430,407 | +0.05(+0.04%) |
Mar 12, 2013 | 114.77 | 115.10 | 114.56 | 114.86 | 6,495,101 | +0.03(+0.03%) |
Mar 11, 2013 | 114.33 | 114.83 | 114.23 | 114.83 | 5,497,738 | +0.48(+0.42%) |
Mar 08, 2013 | 114.50 | 114.56 | 113.91 | 114.35 | 7,142,250 | +0.49(+0.43%) |
Mar 07, 2013 | 113.73 | 114.06 | 113.67 | 113.86 | 4,637,909 | +0.24(+0.21%) |
Mar 06, 2013 | 113.67 | 113.80 | 113.34 | 113.62 | 5,632,929 | +0.40(+0.35%) |
Mar 05, 2013 | 112.70 | 113.49 | 112.70 | 113.22 | 10,010,106 | +1.01(+0.90%) |
Mar 04, 2013 | 111.64 | 112.23 | 111.44 | 112.21 | 4,550,496 | +0.26(+0.23%) |
Mar 01, 2013 | 111.27 | 112.07 | 110.70 | 111.95 | 8,180,427 | +0.37(+0.33%) |
Feb 28, 2013 | 111.80 | 112.40 | 111.50 | 111.58 | 14,319,421 | -0.25(-0.23%) |
Feb 27, 2013 | 110.36 | 112.05 | 110.28 | 111.84 | 9,309,900 | +1.45(+1.31%) |
Feb 26, 2013 | 110.05 | 110.53 | 109.75 | 110.39 | 11,611,600 | -0.82(-0.74%) |
Feb 22, 2013 | 110.75 | 111.22 | 110.45 | 111.21 | 5,228,626 | +1.03(+0.94%) |
Feb 21, 2013 | 110.28 | 110.47 | 109.81 | 110.17 | 9,448,839 | -0.29(-0.27%) |
Feb 20, 2013 | 111.36 | 111.58 | 110.47 | 110.47 | 7,510,873 | -0.87(-0.78%) |
Feb 19, 2013 | 111.01 | 111.49 | 110.98 | 111.33 | 4,957,152 | +0.41(+0.37%) |
Feb 15, 2013 | 110.97 | 111.13 | 110.36 | 110.92 | 7,687,007 | -0.33(-0.29%) |
Feb 14, 2013 | 110.86 | 111.33 | 110.77 | 111.25 | 3,832,931 | -0.01(-0.01%) |
Feb 13, 2013 | 111.54 | 111.64 | 110.96 | 111.25 | 4,259,031 | -0.14(-0.13%) |
Feb 12, 2013 | 111.03 | 111.53 | 110.97 | 111.40 | 4,398,356 | +0.42(+0.38%) |
Feb 11, 2013 | 111.06 | 111.10 | 110.73 | 110.98 | 3,196,778 | -0.17(-0.15%) |
Feb 08, 2013 | 110.86 | 111.38 | 110.86 | 111.14 | 4,492,995 | +0.35(+0.32%) |
Feb 07, 2013 | 111.03 | 111.07 | 110.02 | 110.79 | 8,344,698 | -0.23(-0.21%) |
Feb 06, 2013 | 110.47 | 111.12 | 110.47 | 111.02 | 3,914,803 | +0.80(+0.73%) |
Feb 04, 2013 | 110.41 | 110.55 | 110.05 | 110.22 | 8,202,325 | -0.93(-0.84%) |
Feb 01, 2013 | 110.79 | 111.27 | 110.59 | 111.15 | 6,584,452 | +1.06(+0.96%) |
Jan 31, 2013 | 110.37 | 111.53 | 110.02 | 110.09 | 4,947,389 | -0.28(-0.25%) |
Jan 30, 2013 | 110.75 | 110.86 | 110.30 | 110.37 | 6,909,893 | -0.37(-0.34%) |
Jan 29, 2013 | 110.12 | 110.86 | 110.12 | 110.75 | 4,962,114 | +0.46(+0.42%) |
Jan 28, 2013 | 110.44 | 110.47 | 110.01 | 110.28 | 3,982,470 | +0.02(+0.02%) |
Jan 25, 2013 | 110.08 | 110.27 | 109.80 | 110.26 | 5,612,188 | +0.48(+0.44%) |
Jan 24, 2013 | 109.44 | 110.16 | 109.42 | 109.78 | 7,905,186 | +0.45(+0.41%) |
Jan 23, 2013 | 109.12 | 109.47 | 109.08 | 109.34 | 8,040,483 | +0.57(+0.53%) |
Jan 22, 2013 | 108.28 | 108.79 | 108.12 | 108.77 | 5,713,742 | +0.52(+0.48%) |
Jan 18, 2013 | 108.03 | 108.30 | 107.72 | 108.25 | 6,188,923 | +0.21(+0.19%) |
Jan 17, 2013 | 107.68 | 108.33 | 107.56 | 108.04 | 7,830,351 | +0.75(+0.70%) |
Jan 16, 2013 | 107.08 | 107.42 | 107.02 | 107.29 | 4,020,168 | -0.15(-0.14%) |
Jan 15, 2013 | 106.82 | 107.59 | 106.78 | 107.44 | 3,727,664 | +0.15(+0.14%) |
Jan 14, 2013 | 107.11 | 107.38 | 106.90 | 107.29 | 5,403,389 | +0.14(+0.13%) |
Jan 11, 2013 | 106.95 | 107.22 | 106.75 | 107.16 | 5,666,827 | +0.14(+0.13%) |
Jan 10, 2013 | 106.75 | 107.05 | 106.29 | 107.02 | 7,548,789 | +0.66(+0.62%) |
Jan 09, 2013 | 106.11 | 106.57 | 106.11 | 106.36 | 4,900,835 | +0.52(+0.49%) |
Jan 08, 2013 | 106.05 | 106.19 | 105.58 | 105.84 | 5,368,846 | -0.36(-0.34%) |
Jan 07, 2013 | 106.34 | 106.37 | 105.92 | 106.20 | 7,693,624 | -0.44(-0.41%) |
Jan 04, 2013 | 106.35 | 106.75 | 106.18 | 106.63 | 5,983,993 | +0.34(+0.32%) |
Jan 03, 2013 | 106.30 | 106.63 | 106.04 | 106.29 | 10,893,813 | -0.11(-0.10%) |
Jan 02, 2013 | 106.05 | 106.47 | 103.86 | 106.40 | 12,114,721 | +2.54(+2.44%) |
Dec 31, 2012 | 102.34 | 104.03 | 102.25 | 103.86 | 14,832,758 | +1.20(+1.17%) |
Dec 28, 2012 | 103.26 | 103.76 | 102.58 | 102.66 | 10,777,859 | -1.22(-1.17%) |
Dec 27, 2012 | 104.15 | 104.31 | 102.88 | 103.88 | 10,444,797 | -0.17(-0.16%) |
Dec 26, 2012 | 104.43 | 104.58 | 103.78 | 104.05 | 5,007,229 | -0.13(-0.12%) |
Dec 24, 2012 | 104.43 | 104.53 | 104.18 | 104.18 | 2,511,215 | -0.65(-0.62%) |
Dec 21, 2012 | 104.25 | 105.01 | 104.06 | 104.83 | 14,452,929 | -1.11(-1.05%) |
Dec 20, 2012 | 105.45 | 106.01 | 105.21 | 105.94 | 6,953,979 | +0.45(+0.43%) |
Dec 19, 2012 | 106.32 | 106.35 | 105.47 | 105.49 | 6,923,982 | -0.74(-0.70%) |
Dec 18, 2012 | 105.54 | 106.37 | 105.30 | 106.23 | 8,120,399 | +0.88(+0.84%) |
Dec 17, 2012 | 104.72 | 105.41 | 104.70 | 105.34 | 5,698,974 | +0.78(+0.75%) |
Dec 14, 2012 | 104.76 | 105.00 | 104.41 | 104.56 | 3,915,383 | -0.29(-0.27%) |
Dec 13, 2012 | 105.42 | 105.57 | 104.64 | 104.85 | 4,833,027 | -0.55(-0.52%) |
Dec 12, 2012 | 105.77 | 106.06 | 105.26 | 105.40 | 12,008,545 | +0.01(+0.01%) |
Dec 11, 2012 | 105.16 | 105.89 | 105.14 | 105.39 | 5,044,987 | +0.61(+0.58%) |
Dec 10, 2012 | 104.67 | 105.00 | 104.65 | 104.79 | 4,283,056 | +0.14(+0.14%) |
Dec 07, 2012 | 104.44 | 104.69 | 104.06 | 104.64 | 5,020,322 | +0.65(+0.63%) |
Dec 06, 2012 | 103.67 | 104.04 | 103.48 | 103.99 | 5,191,494 | +0.40(+0.38%) |
Dec 05, 2012 | 103.17 | 104.06 | 102.74 | 103.59 | 10,933,948 | +0.68(+0.66%) |
Dec 04, 2012 | 103.09 | 103.52 | 102.85 | 102.92 | 7,241,920 | -0.56(-0.55%) |
Nov 30, 2012 | 103.60 | 103.77 | 103.23 | 103.48 | 6,260,341 | -0.03(-0.03%) |
Nov 29, 2012 | 103.59 | 103.83 | 103.01 | 103.52 | 7,684,913 | +0.40(+0.39%) |
Nov 28, 2012 | 101.95 | 103.20 | 101.39 | 103.12 | 9,299,440 | +0.76(+0.75%) |
Nov 27, 2012 | 102.75 | 103.13 | 102.22 | 102.35 | 6,172,626 | -0.67(-0.65%) |
Nov 26, 2012 | 102.70 | 103.02 | 102.44 | 103.02 | 5,809,396 | -0.29(-0.29%) |
Nov 23, 2012 | 102.35 | 103.33 | 102.34 | 103.32 | 4,206,264 | +1.38(+1.36%) |
Nov 21, 2012 | 101.53 | 101.99 | 101.45 | 101.93 | 5,773,462 | +0.35(+0.34%) |
Nov 20, 2012 | 101.26 | 101.71 | 100.83 | 101.58 | 8,827,724 | +0.06(+0.06%) |
Nov 19, 2012 | 100.72 | 101.56 | 100.63 | 101.52 | 12,008,144 | +1.61(+1.62%) |
Nov 16, 2012 | 99.63 | 100.04 | 98.97 | 99.90 | 11,755,300 | +0.07(+0.07%) |
Nov 15, 2012 | 99.88 | 100.26 | 99.44 | 99.83 | 9,629,732 | -0.20(-0.20%) |
Nov 14, 2012 | 101.67 | 101.84 | 99.79 | 100.03 | 11,916,457 | -1.41(-1.39%) |
Nov 13, 2012 | 101.34 | 102.55 | 101.28 | 101.44 | 6,799,685 | -0.41(-0.40%) |
Nov 12, 2012 | 101.96 | 102.24 | 101.58 | 101.84 | 4,724,798 | +0.09(+0.09%) |
Nov 09, 2012 | 101.30 | 102.44 | 101.24 | 101.75 | 8,261,788 | -0.06(-0.05%) |
Nov 08, 2012 | 102.75 | 103.15 | 101.81 | 101.81 | 10,594,917 | -1.00(-0.98%) |
Nov 07, 2012 | 104.24 | 104.24 | 102.33 | 102.81 | 23,442,722 | -2.23(-2.12%) |
Nov 06, 2012 | 104.38 | 105.50 | 104.10 | 105.03 | 5,542,125 | +0.94(+0.90%) |
Nov 05, 2012 | 103.77 | 104.30 | 103.49 | 104.10 | 3,407,871 | +0.16(+0.15%) |
Nov 02, 2012 | 105.44 | 105.48 | 103.78 | 103.94 | 6,464,626 | -1.04(-0.99%) |
Nov 01, 2012 | 104.22 | 105.34 | 104.18 | 104.98 | 4,786,571 | +1.10(+1.06%) |
Oct 31, 2012 | 104.48 | 104.67 | 103.59 | 103.88 | 4,952,804 | -0.15(-0.15%) |
Oct 26, 2012 | 103.94 | 104.03 | 104.03 | 104.03 | 5,258,377 | +0.01(+0.01%) |
Oct 25, 2012 | 104.35 | 104.48 | 103.48 | 104.03 | 7,936,743 | +0.22(+0.21%) |
Oct 24, 2012 | 104.20 | 104.40 | 103.67 | 103.80 | 7,665,533 | -0.19(-0.18%) |
Oct 23, 2012 | 104.68 | 104.70 | 103.83 | 103.99 | 11,266,931 | -1.89(-1.78%) |
Oct 19, 2012 | 107.22 | 107.22 | 105.64 | 105.88 | 13,122,230 | -1.79(-1.66%) |
Oct 18, 2012 | 107.59 | 107.99 | 107.38 | 107.67 | 7,926,046 | -0.05(-0.05%) |
Oct 17, 2012 | 107.34 | 107.75 | 107.26 | 107.72 | 4,796,708 | +0.10(+0.10%) |
Oct 16, 2012 | 107.10 | 107.67 | 107.04 | 107.62 | 6,857,225 | +1.02(+0.95%) |
Oct 15, 2012 | 106.06 | 106.74 | 105.84 | 106.60 | 3,321,747 | +0.71(+0.67%) |
Oct 12, 2012 | 106.00 | 106.45 | 105.59 | 105.89 | 4,112,577 | +0.00(+0.00%) |
Oct 11, 2012 | 106.51 | 106.67 | 105.85 | 105.89 | 4,613,771 | -0.12(-0.11%) |
Oct 10, 2012 | 106.90 | 106.94 | 105.85 | 106.01 | 12,746,684 | -1.04(-0.97%) |
Oct 09, 2012 | 107.72 | 107.97 | 107.02 | 107.06 | 7,586,800 | -0.84(-0.78%) |
Oct 08, 2012 | 107.70 | 108.06 | 107.64 | 107.90 | 3,023,467 | -0.25(-0.23%) |
Oct 05, 2012 | 108.25 | 108.53 | 107.76 | 108.14 | 5,733,107 | +0.35(+0.32%) |
Oct 04, 2012 | 107.50 | 107.95 | 107.34 | 107.80 | 4,918,577 | +0.67(+0.62%) |
Oct 03, 2012 | 107.18 | 107.47 | 106.67 | 107.13 | 4,169,792 | +0.16(+0.15%) |
Oct 02, 2012 | 107.47 | 107.68 | 106.54 | 106.97 | 7,881,434 | -0.24(-0.22%) |
Oct 01, 2012 | 107.08 | 107.93 | 107.01 | 107.21 | 6,104,175 | +0.58(+0.54%) |
Sep 28, 2012 | 106.52 | 106.97 | 106.08 | 106.63 | 5,739,686 | -0.44(-0.41%) |
Sep 27, 2012 | 106.94 | 107.33 | 106.47 | 107.06 | 6,254,867 | +0.56(+0.52%) |
Sep 26, 2012 | 106.88 | 106.99 | 106.38 | 106.51 | 6,848,174 | -0.35(-0.33%) |
Sep 25, 2012 | 107.80 | 108.10 | 106.81 | 106.86 | 7,910,944 | -0.78(-0.72%) |
Sep 24, 2012 | 107.32 | 107.96 | 107.29 | 107.64 | 3,403,097 | -0.12(-0.11%) |
Sep 21, 2012 | 108.34 | 108.37 | 107.70 | 107.75 | 6,686,600 | -0.38(-0.35%) |
Sep 20, 2012 | 107.54 | 108.16 | 107.38 | 108.14 | 8,734,740 | +0.17(+0.16%) |
Sep 19, 2012 | 108.06 | 108.36 | 107.82 | 107.96 | 3,873,099 | +0.10(+0.09%) |
Sep 18, 2012 | 107.50 | 108.01 | 107.50 | 107.87 | 4,243,535 | +0.06(+0.06%) |
Sep 17, 2012 | 107.83 | 108.08 | 107.57 | 107.80 | 3,276,787 | -0.26(-0.24%) |
Sep 14, 2012 | 107.87 | 108.56 | 107.71 | 108.06 | 6,529,059 | +0.37(+0.35%) |
Sep 13, 2012 | 106.00 | 107.95 | 105.96 | 107.69 | 8,770,181 | +1.61(+1.51%) |
Sep 12, 2012 | 106.16 | 106.31 | 105.85 | 106.08 | 2,456,332 | +0.22(+0.21%) |
Sep 11, 2012 | 105.47 | 106.15 | 105.46 | 105.86 | 3,550,751 | +0.48(+0.46%) |
Sep 10, 2012 | 105.61 | 105.92 | 105.33 | 105.38 | 2,887,488 | -0.37(-0.35%) |
Sep 07, 2012 | 105.70 | 105.86 | 105.45 | 105.74 | 6,070,019 | +0.10(+0.09%) |
Sep 06, 2012 | 104.33 | 105.66 | 104.33 | 105.65 | 6,989,071 | +1.95(+1.88%) |
Sep 05, 2012 | 103.70 | 104.06 | 103.44 | 103.70 | 3,556,301 | +0.11(+0.11%) |
Sep 04, 2012 | 103.99 | 104.04 | 103.11 | 103.59 | 5,163,096 | -0.52(-0.50%) |
Aug 31, 2012 | 103.91 | 104.52 | 103.44 | 104.10 | 6,848,793 | +0.76(+0.74%) |
Aug 30, 2012 | 103.71 | 103.71 | 103.13 | 103.34 | 5,180,504 | -0.80(-0.76%) |
Aug 29, 2012 | 104.10 | 104.42 | 103.91 | 104.14 | 3,017,549 | -0.11(-0.11%) |
Aug 27, 2012 | 104.53 | 104.65 | 104.16 | 104.25 | 2,271,021 | -0.25(-0.24%) |
Aug 24, 2012 | 103.57 | 104.64 | 103.45 | 104.50 | 5,283,634 | +0.80(+0.77%) |
Aug 23, 2012 | 104.41 | 104.43 | 103.56 | 103.71 | 5,228,978 | -0.87(-0.83%) |
Aug 22, 2012 | 104.65 | 104.84 | 104.15 | 104.57 | 5,652,553 | -0.24(-0.23%) |
Aug 21, 2012 | 105.45 | 105.81 | 104.65 | 104.81 | 5,147,440 | -0.48(-0.46%) |
Aug 20, 2012 | 105.15 | 105.37 | 104.99 | 105.30 | 2,849,627 | -0.03(-0.03%) |
Aug 17, 2012 | 105.39 | 105.41 | 105.11 | 105.33 | 4,719,674 | -0.12(-0.11%) |
Aug 16, 2012 | 104.81 | 105.59 | 104.60 | 105.45 | 6,713,925 | +0.68(+0.65%) |
Aug 15, 2012 | 104.61 | 104.99 | 104.55 | 104.77 | 3,563,067 | +0.05(+0.04%) |
Aug 14, 2012 | 105.03 | 105.12 | 104.45 | 104.72 | 4,301,477 | +0.03(+0.03%) |
Aug 13, 2012 | 104.79 | 104.92 | 104.22 | 104.69 | 5,011,656 | -0.25(-0.23%) |
Aug 10, 2012 | 104.32 | 104.95 | 104.03 | 104.94 | 5,545,850 | +0.29(+0.27%) |
Aug 09, 2012 | 104.60 | 104.89 | 104.29 | 104.65 | 4,217,919 | +0.02(+0.02%) |
Aug 08, 2012 | 104.15 | 104.87 | 104.11 | 104.64 | 3,776,461 | +0.14(+0.13%) |
Aug 07, 2012 | 104.45 | 104.91 | 104.43 | 104.50 | 4,505,957 | +0.38(+0.37%) |
Aug 06, 2012 | 104.15 | 104.69 | 104.10 | 104.12 | 5,748,877 | +0.14(+0.13%) |
Aug 03, 2012 | 103.45 | 104.25 | 103.31 | 103.98 | 9,767,417 | +1.74(+1.70%) |
Aug 02, 2012 | 102.34 | 102.84 | 101.42 | 102.24 | 13,722,605 | -0.72(-0.70%) |