Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 94.04 | 94.14 | 93.82 | 93.98 | 881,498 | -0.05(-0.06%) |
Apr 29, 2013 | 94.31 | 94.35 | 94.04 | 94.04 | 858,520 | -0.25(-0.27%) |
Apr 26, 2013 | 94.17 | 94.31 | 93.94 | 94.29 | 1,052,635 | +0.35(+0.37%) |
Apr 25, 2013 | 93.89 | 94.02 | 93.89 | 93.94 | 1,133,732 | +0.07(+0.07%) |
Apr 24, 2013 | 93.68 | 93.90 | 93.68 | 93.87 | 634,734 | +0.14(+0.15%) |
Apr 23, 2013 | 93.76 | 94.02 | 93.66 | 93.74 | 715,219 | +0.05(+0.05%) |
Apr 22, 2013 | 93.67 | 93.71 | 93.57 | 93.69 | 774,937 | +0.25(+0.26%) |
Apr 19, 2013 | 93.30 | 93.54 | 93.24 | 93.44 | 1,131,438 | +0.36(+0.39%) |
Apr 18, 2013 | 93.73 | 93.80 | 93.02 | 93.08 | 1,185,465 | -0.65(-0.70%) |
Apr 17, 2013 | 93.70 | 93.82 | 93.59 | 93.74 | 807,089 | -0.02(-0.02%) |
Apr 16, 2013 | 93.64 | 93.82 | 93.63 | 93.75 | 760,814 | -0.16(-0.17%) |
Apr 15, 2013 | 93.87 | 93.97 | 93.81 | 93.91 | 1,413,219 | -0.02(-0.02%) |
Apr 12, 2013 | 93.91 | 94.01 | 93.82 | 93.93 | 798,962 | +0.38(+0.41%) |
Apr 11, 2013 | 93.44 | 93.61 | 93.40 | 93.54 | 927,926 | +0.26(+0.28%) |
Apr 10, 2013 | 93.62 | 93.63 | 93.22 | 93.28 | 1,269,211 | -0.52(-0.56%) |
Apr 09, 2013 | 93.97 | 94.04 | 93.72 | 93.81 | 1,398,669 | -0.08(-0.09%) |
Apr 08, 2013 | 94.23 | 94.40 | 93.87 | 93.89 | 1,136,907 | -0.42(-0.44%) |
Apr 05, 2013 | 94.40 | 94.49 | 94.25 | 94.31 | 1,151,939 | +0.39(+0.42%) |
Apr 04, 2013 | 93.57 | 93.93 | 93.57 | 93.91 | 3,568,163 | +0.44(+0.47%) |
Apr 03, 2013 | 93.31 | 93.57 | 93.30 | 93.47 | 1,044,011 | +0.24(+0.26%) |
Apr 02, 2013 | 93.33 | 93.37 | 93.14 | 93.24 | 1,707,642 | -0.05(-0.05%) |
Apr 01, 2013 | 93.11 | 93.41 | 93.11 | 93.28 | 6,055,582 | +0.04(+0.04%) |
Mar 28, 2013 | 93.20 | 93.26 | 93.07 | 93.24 | 1,481,395 | -0.04(-0.04%) |
Mar 27, 2013 | 93.20 | 93.33 | 93.11 | 93.28 | 827,665 | +0.28(+0.31%) |
Mar 26, 2013 | 92.83 | 93.00 | 92.74 | 93.00 | 866,111 | +0.05(+0.06%) |
Mar 25, 2013 | 92.87 | 93.07 | 92.81 | 92.94 | 831,468 | +0.01(+0.01%) |
Mar 22, 2013 | 92.87 | 92.99 | 92.73 | 92.94 | 1,354,241 | +0.16(+0.17%) |
Mar 21, 2013 | 92.84 | 92.90 | 92.74 | 92.77 | 911,639 | +0.05(+0.05%) |
Mar 20, 2013 | 92.87 | 92.94 | 92.69 | 92.73 | 1,304,330 | -0.26(-0.28%) |
Mar 19, 2013 | 93.00 | 93.14 | 92.97 | 92.99 | 912,475 | +0.09(+0.10%) |
Mar 18, 2013 | 92.92 | 93.00 | 92.86 | 92.90 | 1,078,602 | +0.20(+0.22%) |
Mar 15, 2013 | 92.57 | 92.74 | 92.56 | 92.70 | 964,690 | +0.12(+0.13%) |
Mar 14, 2013 | 92.32 | 92.66 | 92.31 | 92.57 | 1,171,145 | +0.16(+0.17%) |
Mar 13, 2013 | 92.28 | 92.47 | 92.27 | 92.41 | 1,250,979 | +0.02(+0.03%) |
Mar 12, 2013 | 92.40 | 92.48 | 92.36 | 92.39 | 1,496,461 | +0.17(+0.18%) |
Mar 11, 2013 | 92.29 | 92.38 | 92.21 | 92.22 | 1,381,331 | -0.05(-0.05%) |
Mar 08, 2013 | 92.27 | 92.44 | 92.19 | 92.27 | 3,773,664 | -0.30(-0.32%) |
Mar 07, 2013 | 92.70 | 92.74 | 92.54 | 92.57 | 772,477 | -0.35(-0.37%) |
Mar 06, 2013 | 92.94 | 93.02 | 92.84 | 92.91 | 864,826 | -0.21(-0.22%) |
Mar 05, 2013 | 93.09 | 93.17 | 93.02 | 93.12 | 4,394,853 | -0.02(-0.02%) |
Mar 04, 2013 | 93.20 | 93.27 | 93.10 | 93.14 | 1,254,317 | -0.29(-0.31%) |
Mar 01, 2013 | 92.99 | 93.44 | 92.97 | 93.44 | 5,259,048 | +0.39(+0.42%) |
Feb 28, 2013 | 92.91 | 93.04 | 92.88 | 93.04 | 1,632,339 | +0.21(+0.22%) |
Feb 27, 2013 | 93.08 | 93.08 | 92.77 | 92.84 | 1,343,688 | +0.00(+0.00%) |
Feb 26, 2013 | 92.85 | 93.08 | 92.81 | 92.84 | 999,986 | -0.22(-0.24%) |
Feb 25, 2013 | 92.41 | 93.07 | 92.40 | 93.06 | 1,001,679 | +0.46(+0.50%) |
Feb 22, 2013 | 92.51 | 92.63 | 92.50 | 92.60 | 986,885 | +0.20(+0.22%) |
Feb 21, 2013 | 92.41 | 92.49 | 92.32 | 92.40 | 1,629,567 | +0.11(+0.12%) |
Feb 20, 2013 | 92.21 | 92.44 | 92.18 | 92.28 | 1,453,810 | +0.02(+0.03%) |
Feb 19, 2013 | 92.41 | 92.45 | 92.24 | 92.26 | 1,425,729 | -0.05(-0.05%) |
Feb 15, 2013 | 92.37 | 92.42 | 92.19 | 92.31 | 1,193,762 | -0.25(-0.27%) |
Feb 14, 2013 | 92.52 | 92.65 | 92.42 | 92.56 | 823,712 | +0.16(+0.17%) |
Feb 13, 2013 | 92.41 | 92.52 | 92.30 | 92.40 | 1,441,735 | -0.26(-0.28%) |
Feb 12, 2013 | 92.57 | 92.72 | 92.55 | 92.66 | 975,263 | -0.01(-0.01%) |
Feb 11, 2013 | 92.64 | 92.80 | 92.64 | 92.67 | 954,026 | -0.07(-0.07%) |
Feb 08, 2013 | 92.81 | 92.83 | 92.58 | 92.74 | 1,820,846 | -0.03(-0.03%) |
Feb 07, 2013 | 92.77 | 93.06 | 92.77 | 92.77 | 1,074,782 | -0.08(-0.09%) |
Feb 06, 2013 | 92.79 | 92.91 | 92.72 | 92.85 | 4,400,145 | -0.16(-0.17%) |
Feb 04, 2013 | 92.72 | 93.04 | 92.72 | 93.01 | 3,770,485 | +0.60(+0.65%) |
Feb 01, 2013 | 93.07 | 93.15 | 92.41 | 92.41 | 5,364,920 | -0.45(-0.49%) |
Jan 31, 2013 | 92.70 | 92.93 | 92.61 | 92.87 | 2,156,092 | +0.28(+0.30%) |
Jan 30, 2013 | 92.47 | 92.65 | 92.36 | 92.59 | 2,003,193 | +0.03(+0.03%) |
Jan 29, 2013 | 92.75 | 92.83 | 92.54 | 92.56 | 1,049,589 | -0.17(-0.18%) |
Jan 28, 2013 | 92.56 | 92.73 | 92.52 | 92.73 | 1,786,743 | -0.12(-0.13%) |
Jan 25, 2013 | 93.04 | 93.07 | 92.75 | 92.85 | 1,484,679 | -0.39(-0.42%) |
Jan 24, 2013 | 93.27 | 93.32 | 93.05 | 93.24 | 1,231,965 | -0.05(-0.06%) |
Jan 23, 2013 | 93.33 | 93.42 | 93.28 | 93.30 | 1,503,787 | +0.02(+0.02%) |
Jan 22, 2013 | 93.14 | 93.36 | 93.12 | 93.28 | 825,397 | -0.02(-0.02%) |
Jan 18, 2013 | 93.17 | 93.33 | 93.14 | 93.30 | 1,160,103 | +0.15(+0.17%) |
Jan 17, 2013 | 93.19 | 93.20 | 93.04 | 93.14 | 776,224 | -0.16(-0.17%) |
Jan 16, 2013 | 93.33 | 93.39 | 93.24 | 93.30 | 1,259,715 | -0.02(-0.02%) |
Jan 15, 2013 | 93.37 | 93.50 | 93.32 | 93.33 | 850,602 | +0.06(+0.07%) |
Jan 14, 2013 | 93.29 | 93.30 | 93.15 | 93.27 | 922,335 | +0.03(+0.03%) |
Jan 11, 2013 | 92.99 | 93.24 | 92.91 | 93.24 | 898,823 | +0.08(+0.09%) |
Jan 10, 2013 | 93.17 | 93.24 | 93.06 | 93.15 | 1,323,855 | -0.08(-0.09%) |
Jan 09, 2013 | 93.07 | 93.34 | 93.07 | 93.24 | 900,340 | +0.17(+0.18%) |
Jan 08, 2013 | 93.02 | 93.16 | 93.02 | 93.07 | 1,169,565 | +0.13(+0.14%) |
Jan 07, 2013 | 92.66 | 93.00 | 92.64 | 92.94 | 1,609,377 | +0.32(+0.34%) |
Jan 04, 2013 | 92.56 | 92.65 | 92.40 | 92.62 | 1,223,212 | -0.04(-0.04%) |
Jan 03, 2013 | 93.18 | 93.24 | 92.56 | 92.66 | 4,710,981 | -0.64(-0.68%) |
Jan 02, 2013 | 93.17 | 93.31 | 93.14 | 93.30 | 3,648,070 | -0.05(-0.06%) |
Dec 31, 2012 | 93.77 | 93.80 | 93.20 | 93.35 | 1,972,434 | -0.57(-0.61%) |
Dec 28, 2012 | 93.96 | 94.11 | 93.86 | 93.92 | 979,192 | -0.03(-0.03%) |
Dec 27, 2012 | 93.77 | 94.14 | 93.77 | 93.95 | 1,514,199 | +0.11(+0.11%) |
Dec 26, 2012 | 93.72 | 93.95 | 93.72 | 93.84 | 1,873,782 | +0.12(+0.13%) |
Dec 24, 2012 | 93.84 | 93.87 | 93.67 | 93.72 | 690,759 | -0.11(-0.11%) |
Dec 21, 2012 | 93.75 | 93.94 | 93.73 | 93.83 | 2,669,355 | +0.26(+0.28%) |
Dec 20, 2012 | 93.54 | 93.73 | 93.53 | 93.57 | 2,024,114 | +0.05(+0.05%) |
Dec 19, 2012 | 93.49 | 93.77 | 93.46 | 93.52 | 1,576,340 | +0.08(+0.08%) |
Dec 18, 2012 | 93.65 | 93.66 | 93.29 | 93.44 | 2,786,236 | -0.27(-0.29%) |
Dec 17, 2012 | 94.11 | 94.11 | 93.63 | 93.71 | 1,026,080 | -0.35(-0.38%) |
Dec 14, 2012 | 93.87 | 94.13 | 93.87 | 94.07 | 568,719 | +0.10(+0.11%) |
Dec 13, 2012 | 94.03 | 94.18 | 93.84 | 93.97 | 3,038,719 | -0.26(-0.28%) |
Dec 12, 2012 | 94.61 | 94.70 | 94.23 | 94.23 | 1,254,025 | -0.29(-0.31%) |
Dec 11, 2012 | 94.64 | 94.72 | 94.49 | 94.52 | 1,951,304 | -0.28(-0.29%) |
Dec 10, 2012 | 94.71 | 94.81 | 94.64 | 94.80 | 1,883,439 | +0.12(+0.12%) |
Dec 07, 2012 | 94.71 | 94.78 | 94.61 | 94.68 | 692,563 | -0.12(-0.12%) |
Dec 06, 2012 | 94.68 | 94.91 | 94.68 | 94.80 | 716,448 | +0.19(+0.20%) |
Dec 05, 2012 | 94.51 | 94.64 | 94.46 | 94.61 | 2,392,539 | +0.17(+0.18%) |
Dec 04, 2012 | 94.26 | 94.49 | 94.26 | 94.44 | 1,903,194 | +0.31(+0.33%) |
Nov 30, 2012 | 94.09 | 94.23 | 93.99 | 94.12 | 875,992 | +0.15(+0.15%) |
Nov 29, 2012 | 93.76 | 93.99 | 93.72 | 93.98 | 706,503 | +0.17(+0.18%) |
Nov 28, 2012 | 93.85 | 93.89 | 93.72 | 93.81 | 1,461,729 | +0.22(+0.24%) |
Nov 27, 2012 | 93.60 | 93.69 | 93.54 | 93.59 | 1,076,204 | +0.00(+0.00%) |
Nov 26, 2012 | 93.50 | 93.73 | 93.50 | 93.59 | 716,290 | +0.26(+0.28%) |
Nov 23, 2012 | 93.50 | 93.50 | 93.32 | 93.33 | 889,480 | -0.07(-0.07%) |
Nov 21, 2012 | 93.49 | 93.50 | 93.34 | 93.40 | 586,002 | -0.22(-0.24%) |
Nov 20, 2012 | 93.67 | 93.83 | 93.59 | 93.62 | 1,724,315 | -0.27(-0.29%) |
Nov 19, 2012 | 93.76 | 93.96 | 93.76 | 93.89 | 1,611,321 | -0.18(-0.19%) |
Nov 16, 2012 | 93.82 | 94.18 | 93.81 | 94.06 | 758,938 | +0.06(+0.07%) |
Nov 15, 2012 | 93.95 | 94.06 | 93.83 | 94.00 | 877,795 | -0.07(-0.07%) |
Nov 14, 2012 | 93.80 | 94.10 | 93.76 | 94.07 | 703,506 | -0.09(-0.10%) |
Nov 13, 2012 | 94.27 | 94.27 | 94.03 | 94.16 | 1,984,774 | -0.11(-0.11%) |
Nov 12, 2012 | 94.02 | 94.30 | 94.02 | 94.27 | 1,060,786 | +0.25(+0.27%) |
Nov 09, 2012 | 94.21 | 94.29 | 93.95 | 94.02 | 2,167,665 | -0.34(-0.37%) |
Nov 08, 2012 | 93.89 | 94.38 | 93.79 | 94.36 | 1,453,854 | +0.51(+0.54%) |
Nov 07, 2012 | 93.87 | 93.96 | 93.70 | 93.86 | 796,700 | +0.54(+0.57%) |
Nov 06, 2012 | 93.55 | 93.57 | 93.25 | 93.32 | 583,584 | -0.24(-0.26%) |
Nov 05, 2012 | 93.43 | 93.62 | 93.42 | 93.57 | 1,280,021 | +0.12(+0.13%) |
Nov 02, 2012 | 93.26 | 93.51 | 93.25 | 93.44 | 1,078,653 | -0.05(-0.06%) |
Nov 01, 2012 | 93.44 | 93.63 | 93.43 | 93.50 | 2,696,325 | -0.11(-0.11%) |
Oct 31, 2012 | 93.22 | 93.65 | 93.21 | 93.60 | 1,240,182 | +0.53(+0.57%) |
Oct 26, 2012 | 92.81 | 93.07 | 93.07 | 93.07 | 571,875 | +0.46(+0.49%) |
Oct 25, 2012 | 92.55 | 92.72 | 92.44 | 92.61 | 545,920 | -0.27(-0.30%) |
Oct 24, 2012 | 93.01 | 93.03 | 92.85 | 92.88 | 664,667 | -0.15(-0.16%) |
Oct 23, 2012 | 92.98 | 93.18 | 92.97 | 93.03 | 741,619 | +0.05(+0.05%) |
Oct 19, 2012 | 92.73 | 93.17 | 92.73 | 92.98 | 741,361 | +0.31(+0.34%) |
Oct 18, 2012 | 92.57 | 92.80 | 92.51 | 92.67 | 632,579 | -0.01(-0.01%) |
Oct 17, 2012 | 92.75 | 92.87 | 92.57 | 92.68 | 751,112 | -0.28(-0.30%) |
Oct 16, 2012 | 93.26 | 93.30 | 92.91 | 92.95 | 864,782 | -0.40(-0.43%) |
Oct 15, 2012 | 93.40 | 93.53 | 93.30 | 93.35 | 602,516 | -0.01(-0.01%) |
Oct 12, 2012 | 93.52 | 93.62 | 93.29 | 93.36 | 1,169,044 | -0.08(-0.08%) |
Oct 11, 2012 | 93.32 | 93.50 | 93.26 | 93.43 | 651,361 | -0.08(-0.09%) |
Oct 10, 2012 | 93.42 | 93.56 | 93.30 | 93.52 | 857,125 | -0.10(-0.11%) |
Oct 09, 2012 | 93.69 | 94.08 | 93.57 | 93.62 | 897,045 | -0.24(-0.25%) |
Oct 08, 2012 | 93.65 | 93.92 | 93.65 | 93.85 | 643,969 | +0.22(+0.24%) |
Oct 05, 2012 | 93.74 | 93.83 | 93.53 | 93.63 | 1,310,437 | -0.19(-0.20%) |
Oct 04, 2012 | 93.73 | 93.97 | 93.68 | 93.82 | 598,990 | +0.14(+0.15%) |
Oct 03, 2012 | 93.55 | 93.78 | 93.55 | 93.69 | 8,422,145 | +0.10(+0.11%) |
Oct 02, 2012 | 93.01 | 93.61 | 93.01 | 93.59 | 1,111,583 | +0.38(+0.41%) |
Oct 01, 2012 | 93.11 | 93.24 | 92.91 | 93.21 | 2,244,833 | +0.18(+0.20%) |
Sep 28, 2012 | 93.19 | 93.27 | 92.91 | 93.02 | 2,013,711 | -0.06(-0.07%) |
Sep 27, 2012 | 93.08 | 93.33 | 92.97 | 93.08 | 1,215,446 | -0.02(-0.02%) |
Sep 26, 2012 | 93.13 | 93.21 | 93.01 | 93.10 | 1,104,535 | +0.21(+0.23%) |
Sep 25, 2012 | 92.91 | 92.96 | 92.76 | 92.88 | 1,514,577 | +0.12(+0.13%) |
Sep 24, 2012 | 92.84 | 93.01 | 92.72 | 92.76 | 1,068,892 | -0.06(-0.07%) |
Sep 21, 2012 | 92.68 | 92.82 | 92.62 | 92.82 | 1,146,881 | +0.08(+0.08%) |
Sep 20, 2012 | 93.30 | 93.40 | 92.62 | 92.75 | 1,715,698 | -0.31(-0.34%) |
Sep 19, 2012 | 92.98 | 93.18 | 92.88 | 93.06 | 801,372 | +0.11(+0.12%) |
Sep 18, 2012 | 93.02 | 93.15 | 92.93 | 92.95 | 1,629,712 | -0.12(-0.13%) |
Sep 17, 2012 | 93.05 | 93.36 | 92.93 | 93.07 | 2,569,551 | -0.08(-0.09%) |
Sep 14, 2012 | 93.40 | 93.47 | 92.44 | 93.15 | 1,710,279 | +0.31(+0.34%) |
Sep 13, 2012 | 92.22 | 92.91 | 91.89 | 92.84 | 1,686,512 | +0.77(+0.84%) |
Sep 12, 2012 | 92.23 | 92.32 | 91.98 | 92.07 | 1,007,501 | -0.45(-0.49%) |
Sep 11, 2012 | 92.52 | 92.64 | 92.41 | 92.52 | 919,708 | -0.09(-0.10%) |
Sep 10, 2012 | 92.52 | 92.69 | 92.41 | 92.61 | 1,151,890 | +0.24(+0.26%) |
Sep 07, 2012 | 92.62 | 92.75 | 92.37 | 92.37 | 1,041,442 | +0.30(+0.32%) |
Sep 06, 2012 | 92.29 | 92.36 | 92.07 | 92.07 | 1,352,725 | -0.50(-0.54%) |
Sep 05, 2012 | 92.43 | 92.61 | 92.41 | 92.58 | 2,164,057 | +0.15(+0.17%) |
Sep 04, 2012 | 92.44 | 92.62 | 92.34 | 92.43 | 2,368,551 | -0.12(-0.13%) |
Aug 31, 2012 | 91.93 | 92.57 | 91.93 | 92.55 | 1,911,617 | +0.43(+0.46%) |
Aug 30, 2012 | 92.36 | 92.40 | 92.06 | 92.12 | 1,243,667 | -0.07(-0.07%) |
Aug 29, 2012 | 92.43 | 92.43 | 92.14 | 92.19 | 832,785 | -0.08(-0.08%) |
Aug 27, 2012 | 92.14 | 92.30 | 92.12 | 92.27 | 643,033 | +0.30(+0.32%) |
Aug 24, 2012 | 92.11 | 92.19 | 91.91 | 91.97 | 2,069,712 | -0.02(-0.02%) |
Aug 23, 2012 | 91.93 | 92.06 | 91.83 | 91.98 | 1,026,714 | +0.43(+0.47%) |
Aug 22, 2012 | 91.11 | 91.62 | 91.11 | 91.56 | 721,748 | +0.74(+0.82%) |
Aug 21, 2012 | 90.65 | 90.86 | 90.48 | 90.81 | 806,585 | +0.06(+0.07%) |
Aug 20, 2012 | 90.71 | 90.87 | 90.71 | 90.75 | 956,049 | -0.05(-0.05%) |
Aug 17, 2012 | 90.67 | 90.91 | 90.67 | 90.80 | 1,952,259 | +0.12(+0.13%) |
Aug 16, 2012 | 90.91 | 91.07 | 90.58 | 90.68 | 2,173,662 | -0.22(-0.24%) |
Aug 15, 2012 | 91.20 | 91.26 | 90.84 | 90.90 | 1,147,391 | -0.68(-0.74%) |
Aug 14, 2012 | 91.76 | 91.85 | 91.58 | 91.58 | 673,297 | -0.40(-0.44%) |
Aug 13, 2012 | 92.27 | 92.33 | 91.98 | 91.98 | 444,588 | -0.12(-0.13%) |
Aug 10, 2012 | 92.14 | 92.19 | 92.06 | 92.11 | 544,098 | +0.06(+0.07%) |
Aug 09, 2012 | 92.17 | 92.22 | 91.91 | 92.04 | 666,427 | -0.18(-0.19%) |
Aug 08, 2012 | 92.46 | 92.50 | 92.15 | 92.22 | 1,819,923 | -0.27(-0.30%) |
Aug 07, 2012 | 92.49 | 92.51 | 92.40 | 92.49 | 1,827,196 | -0.20(-0.21%) |
Aug 06, 2012 | 92.71 | 92.87 | 92.63 | 92.69 | 445,862 | +0.06(+0.07%) |
Aug 03, 2012 | 92.55 | 92.64 | 92.35 | 92.63 | 718,873 | -0.17(-0.18%) |
Aug 02, 2012 | 93.05 | 93.18 | 92.75 | 92.80 | 684,734 | -0.02(-0.02%) |
Aug 01, 2012 | 92.72 | 93.01 | 92.65 | 92.82 | 1,056,143 | +0.04(+0.04%) |
Jul 31, 2012 | 92.78 | 92.84 | 92.58 | 92.78 | 804,571 | +0.24(+0.26%) |
Jul 30, 2012 | 92.22 | 92.59 | 92.20 | 92.54 | 775,815 | +0.26(+0.28%) |
Jul 27, 2012 | 92.39 | 92.40 | 91.88 | 92.28 | 860,168 | -0.27(-0.29%) |
Jul 26, 2012 | 92.49 | 92.64 | 92.33 | 92.55 | 834,731 | -0.13(-0.14%) |
Jul 25, 2012 | 92.78 | 92.85 | 92.56 | 92.68 | 1,718,868 | -0.10(-0.11%) |
Jul 24, 2012 | 92.62 | 92.84 | 92.61 | 92.78 | 650,840 | +0.05(+0.06%) |
Jul 23, 2012 | 92.90 | 92.92 | 92.72 | 92.72 | 560,613 | -0.08(-0.08%) |
Jul 20, 2012 | 92.66 | 92.87 | 92.63 | 92.80 | 556,131 | +0.29(+0.31%) |
Jul 19, 2012 | 92.36 | 92.53 | 92.29 | 92.51 | 524,610 | +0.08(+0.09%) |
Jul 18, 2012 | 92.53 | 92.53 | 92.40 | 92.43 | 584,754 | +0.02(+0.02%) |
Jul 17, 2012 | 92.52 | 92.56 | 92.22 | 92.40 | 933,486 | -0.12(-0.13%) |
Jul 16, 2012 | 92.56 | 92.79 | 92.53 | 92.53 | 635,040 | +0.11(+0.12%) |
Jul 13, 2012 | 92.30 | 92.44 | 92.12 | 92.42 | 563,608 | +0.05(+0.05%) |
Jul 12, 2012 | 92.36 | 92.38 | 92.25 | 92.37 | 563,104 | +0.18(+0.20%) |
Jul 11, 2012 | 92.32 | 92.46 | 92.18 | 92.19 | 566,197 | -0.09(-0.10%) |
Jul 10, 2012 | 92.15 | 92.43 | 92.10 | 92.28 | 652,452 | +0.24(+0.26%) |
Jul 09, 2012 | 91.98 | 92.14 | 91.93 | 92.04 | 1,708,518 | +0.18(+0.19%) |
Jul 06, 2012 | 91.91 | 91.98 | 91.76 | 91.87 | 657,111 | +0.14(+0.15%) |
Jul 05, 2012 | 91.52 | 91.82 | 91.52 | 91.73 | 938,989 | +0.20(+0.22%) |
Jul 03, 2012 | 91.38 | 91.55 | 91.38 | 91.53 | 811,443 | +0.16(+0.18%) |
Jul 02, 2012 | 91.24 | 91.59 | 91.22 | 91.37 | 4,279,358 | +0.19(+0.21%) |
Jun 29, 2012 | 91.07 | 91.19 | 90.80 | 91.18 | 1,327,238 | -0.21(-0.23%) |
Jun 28, 2012 | 91.48 | 91.61 | 91.31 | 91.39 | 1,600,847 | +0.04(+0.04%) |
Jun 27, 2012 | 91.34 | 91.41 | 91.22 | 91.35 | 837,096 | +0.09(+0.10%) |
Jun 26, 2012 | 91.14 | 91.35 | 91.06 | 91.26 | 1,169,759 | -0.06(-0.07%) |
Jun 25, 2012 | 91.18 | 91.35 | 91.16 | 91.32 | 936,445 | +0.42(+0.46%) |
Jun 22, 2012 | 91.15 | 91.22 | 90.90 | 90.90 | 1,607,565 | -0.44(-0.48%) |
Jun 21, 2012 | 91.64 | 91.68 | 91.32 | 91.35 | 1,923,229 | -0.39(-0.42%) |
Jun 20, 2012 | 91.76 | 92.02 | 91.57 | 91.73 | 983,432 | -0.12(-0.13%) |
Jun 19, 2012 | 91.73 | 91.88 | 91.63 | 91.86 | 873,834 | -0.10(-0.11%) |
Jun 18, 2012 | 91.99 | 92.05 | 91.78 | 91.95 | 1,498,027 | -0.05(-0.05%) |
Jun 15, 2012 | 91.69 | 92.01 | 91.69 | 92.00 | 806,057 | +0.58(+0.63%) |
Jun 14, 2012 | 91.57 | 91.62 | 91.27 | 91.42 | 1,788,929 | -0.12(-0.13%) |
Jun 13, 2012 | 91.34 | 91.65 | 91.30 | 91.54 | 740,147 | +0.21(+0.23%) |
Jun 12, 2012 | 91.41 | 91.58 | 91.23 | 91.34 | 607,762 | -0.20(-0.22%) |
Jun 11, 2012 | 91.38 | 91.74 | 91.34 | 91.54 | 752,376 | -0.01(-0.01%) |
Jun 08, 2012 | 91.80 | 91.86 | 91.38 | 91.54 | 1,360,490 | +0.07(+0.07%) |
Jun 07, 2012 | 91.46 | 91.71 | 91.39 | 91.48 | 1,149,816 | -0.02(-0.02%) |
Jun 06, 2012 | 92.12 | 92.13 | 91.47 | 91.49 | 8,225,836 | -0.43(-0.47%) |
Jun 05, 2012 | 91.97 | 92.17 | 91.86 | 91.92 | 1,692,634 | -0.08(-0.08%) |
Jun 04, 2012 | 92.06 | 92.23 | 91.91 | 92.00 | 2,157,449 | -0.18(-0.19%) |
Jun 01, 2012 | 91.89 | 92.48 | 91.88 | 92.18 | 4,293,156 | +0.38(+0.42%) |
May 31, 2012 | 91.44 | 91.88 | 91.44 | 91.79 | 1,864,996 | +0.44(+0.48%) |
May 30, 2012 | 91.05 | 91.38 | 90.99 | 91.35 | 2,036,228 | +0.53(+0.58%) |
May 29, 2012 | 91.10 | 91.10 | 90.79 | 90.82 | 875,046 | -0.26(-0.29%) |
May 25, 2012 | 91.00 | 91.12 | 90.99 | 91.09 | 726,025 | +0.08(+0.09%) |
May 24, 2012 | 91.02 | 91.12 | 90.93 | 91.00 | 705,020 | -0.12(-0.13%) |
May 23, 2012 | 91.21 | 91.31 | 91.12 | 91.13 | 807,482 | +0.01(+0.01%) |
May 22, 2012 | 91.21 | 91.22 | 91.02 | 91.12 | 925,139 | -0.20(-0.22%) |
May 21, 2012 | 91.16 | 91.48 | 91.12 | 91.31 | 1,016,755 | +0.13(+0.14%) |
May 18, 2012 | 90.91 | 91.56 | 90.85 | 91.19 | 1,127,700 | +0.21(+0.23%) |
May 17, 2012 | 90.50 | 91.21 | 90.46 | 90.97 | 1,327,522 | +0.30(+0.33%) |
May 16, 2012 | 90.63 | 90.77 | 90.57 | 90.68 | 1,391,132 | -0.18(-0.20%) |
May 15, 2012 | 90.76 | 90.88 | 90.64 | 90.86 | 1,218,345 | +0.11(+0.12%) |
May 14, 2012 | 90.46 | 90.76 | 90.45 | 90.76 | 1,507,240 | +0.42(+0.47%) |
May 11, 2012 | 90.40 | 90.42 | 90.27 | 90.33 | 1,106,516 | +0.05(+0.05%) |
May 10, 2012 | 90.20 | 90.31 | 90.12 | 90.29 | 650,505 | -0.02(-0.02%) |
May 09, 2012 | 90.65 | 90.71 | 90.24 | 90.30 | 1,034,904 | -0.11(-0.12%) |
May 08, 2012 | 90.45 | 90.55 | 90.36 | 90.41 | 1,025,774 | +0.17(+0.18%) |
May 07, 2012 | 90.30 | 90.37 | 90.21 | 90.24 | 720,634 | -0.01(-0.01%) |
May 04, 2012 | 90.16 | 90.26 | 90.01 | 90.25 | 706,809 | +0.19(+0.21%) |
May 03, 2012 | 90.14 | 90.32 | 90.06 | 90.06 | 746,786 | -0.11(-0.13%) |
May 02, 2012 | 90.22 | 90.27 | 90.12 | 90.17 | 1,013,256 | +0.10(+0.11%) |