Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 91.12 | 93.73 | 91.12 | 93.61 | 1,248,893 | +1.92(+2.09%) |
Apr 29, 2013 | 91.29 | 92.41 | 91.04 | 91.70 | 896,616 | -1.05(-1.14%) |
Apr 26, 2013 | 91.90 | 93.15 | 88.67 | 92.75 | 2,055,930 | +4.08(+4.60%) |
Apr 25, 2013 | 89.51 | 89.69 | 87.84 | 88.67 | 1,545,929 | -0.46(-0.52%) |
Apr 24, 2013 | 90.10 | 90.52 | 89.06 | 89.13 | 0 | -0.76(-0.85%) |
Apr 23, 2013 | 89.18 | 89.93 | 88.43 | 89.90 | 820,056 | +1.34(+1.52%) |
Apr 22, 2013 | 88.70 | 89.26 | 87.88 | 88.55 | 585,555 | -0.25(-0.28%) |
Apr 19, 2013 | 87.85 | 89.62 | 87.59 | 88.80 | 796,026 | +0.58(+0.66%) |
Apr 18, 2013 | 89.68 | 89.95 | 87.81 | 88.22 | 599,861 | -1.09(-1.22%) |
Apr 17, 2013 | 90.25 | 90.33 | 88.40 | 89.32 | 737,517 | -1.64(-1.81%) |
Apr 16, 2013 | 89.06 | 91.45 | 88.87 | 90.96 | 862,555 | +2.39(+2.70%) |
Apr 15, 2013 | 91.42 | 91.50 | 88.54 | 88.57 | 920,775 | -3.02(-3.30%) |
Apr 12, 2013 | 92.81 | 92.81 | 91.37 | 91.59 | 927,622 | -0.83(-0.90%) |
Apr 11, 2013 | 92.15 | 93.10 | 91.93 | 92.42 | 845,743 | +0.26(+0.28%) |
Apr 10, 2013 | 90.57 | 92.17 | 90.14 | 92.16 | 799,274 | +2.07(+2.30%) |
Apr 09, 2013 | 90.32 | 90.71 | 88.88 | 90.09 | 422,484 | -0.28(-0.31%) |
Apr 08, 2013 | 89.05 | 90.38 | 88.45 | 90.37 | 658,892 | +1.25(+1.40%) |
Apr 05, 2013 | 88.37 | 89.53 | 88.27 | 89.12 | 702,206 | -0.04(-0.04%) |
Apr 04, 2013 | 89.77 | 90.00 | 88.99 | 89.16 | 633,896 | -0.65(-0.72%) |
Apr 03, 2013 | 91.60 | 91.68 | 89.67 | 89.81 | 783,561 | -1.92(-2.09%) |
Apr 02, 2013 | 91.36 | 92.03 | 91.31 | 91.73 | 664,109 | +0.57(+0.63%) |
Apr 01, 2013 | 91.87 | 91.87 | 90.10 | 91.15 | 833,389 | -0.49(-0.54%) |
Mar 28, 2013 | 89.75 | 91.82 | 89.38 | 91.65 | 955,242 | +1.99(+2.22%) |
Mar 27, 2013 | 89.67 | 89.85 | 88.95 | 89.66 | 454,939 | -0.52(-0.58%) |
Mar 26, 2013 | 89.88 | 90.86 | 89.63 | 90.18 | 723,000 | +0.68(+0.76%) |
Mar 25, 2013 | 89.90 | 90.73 | 88.99 | 89.50 | 842,488 | -0.55(-0.61%) |
Mar 22, 2013 | 87.78 | 90.43 | 87.52 | 90.05 | 869,492 | +2.44(+2.78%) |
Mar 21, 2013 | 87.81 | 88.07 | 87.00 | 87.61 | 614,903 | -0.79(-0.90%) |
Mar 20, 2013 | 88.48 | 88.61 | 87.87 | 88.41 | 481,749 | +0.61(+0.69%) |
Mar 19, 2013 | 88.27 | 88.68 | 86.90 | 87.80 | 674,559 | -0.35(-0.40%) |
Mar 18, 2013 | 89.07 | 89.07 | 88.00 | 88.15 | 696,196 | -1.61(-1.79%) |
Mar 15, 2013 | 89.72 | 90.27 | 89.62 | 89.75 | 1,684,144 | -0.21(-0.24%) |
Mar 14, 2013 | 89.87 | 90.19 | 89.60 | 89.96 | 913,134 | +0.09(+0.10%) |
Mar 13, 2013 | 90.26 | 90.35 | 89.58 | 89.88 | 1,120,219 | -0.15(-0.17%) |
Mar 12, 2013 | 89.67 | 90.07 | 89.13 | 90.03 | 713,509 | +0.28(+0.31%) |
Mar 11, 2013 | 88.89 | 90.40 | 88.78 | 89.75 | 680,890 | +0.47(+0.53%) |
Mar 08, 2013 | 89.00 | 89.60 | 88.42 | 89.28 | 713,595 | +0.75(+0.85%) |
Mar 07, 2013 | 88.07 | 89.28 | 88.05 | 88.52 | 760,857 | +0.58(+0.66%) |
Mar 06, 2013 | 89.62 | 89.93 | 87.77 | 87.94 | 1,024,633 | -1.33(-1.48%) |
Mar 05, 2013 | 87.06 | 89.31 | 86.88 | 89.27 | 1,360,715 | +2.59(+2.99%) |
Mar 04, 2013 | 86.12 | 86.69 | 85.39 | 86.68 | 729,170 | +0.36(+0.41%) |
Mar 01, 2013 | 84.82 | 86.47 | 84.20 | 86.32 | 1,105,720 | +1.71(+2.02%) |
Feb 28, 2013 | 85.24 | 85.50 | 84.60 | 84.61 | 757,295 | -0.23(-0.27%) |
Feb 27, 2013 | 84.31 | 85.30 | 83.75 | 84.84 | 697,743 | +0.50(+0.60%) |
Feb 26, 2013 | 82.80 | 84.62 | 82.80 | 84.33 | 924,147 | +1.74(+2.11%) |
Feb 25, 2013 | 85.22 | 85.69 | 82.59 | 82.59 | 723,940 | -2.11(-2.49%) |
Feb 22, 2013 | 83.82 | 84.73 | 83.44 | 84.70 | 617,169 | +1.35(+1.62%) |
Feb 21, 2013 | 83.96 | 84.16 | 82.23 | 83.35 | 1,137,466 | -0.93(-1.10%) |
Feb 20, 2013 | 85.47 | 85.79 | 84.19 | 84.28 | 742,066 | -1.25(-1.46%) |
Feb 19, 2013 | 85.19 | 86.02 | 85.05 | 85.52 | 589,499 | +0.46(+0.55%) |
Feb 15, 2013 | 84.82 | 85.82 | 84.81 | 85.06 | 874,523 | +0.03(+0.03%) |
Feb 14, 2013 | 84.26 | 85.41 | 84.23 | 85.03 | 680,876 | +0.27(+0.32%) |
Feb 13, 2013 | 84.78 | 85.47 | 84.33 | 84.76 | 772,843 | +0.07(+0.08%) |
Feb 12, 2013 | 84.72 | 85.19 | 84.08 | 84.69 | 651,625 | +0.05(+0.06%) |
Feb 11, 2013 | 85.22 | 85.22 | 83.71 | 84.64 | 573,582 | -0.58(-0.68%) |
Feb 08, 2013 | 83.97 | 85.45 | 83.75 | 85.22 | 1,125,455 | +1.49(+1.78%) |
Feb 07, 2013 | 82.47 | 83.91 | 82.47 | 83.73 | 1,934,733 | +1.06(+1.29%) |
Feb 06, 2013 | 84.80 | 84.84 | 81.74 | 82.67 | 1,924,684 | +2.29(+2.85%) |
Feb 04, 2013 | 80.88 | 81.08 | 79.69 | 80.38 | 888,539 | -1.00(-1.22%) |
Feb 01, 2013 | 80.35 | 82.56 | 80.20 | 81.37 | 1,164,599 | +1.52(+1.90%) |
Jan 31, 2013 | 79.91 | 80.49 | 79.43 | 79.86 | 754,072 | +0.08(+0.10%) |
Jan 30, 2013 | 81.74 | 81.83 | 79.50 | 79.78 | 966,249 | -1.85(-2.26%) |
Jan 29, 2013 | 80.39 | 81.73 | 79.88 | 81.63 | 978,006 | +1.21(+1.50%) |
Jan 28, 2013 | 81.06 | 81.16 | 80.30 | 80.42 | 714,589 | -0.24(-0.30%) |
Jan 25, 2013 | 80.61 | 81.14 | 80.15 | 80.66 | 926,970 | +0.31(+0.39%) |
Jan 24, 2013 | 80.19 | 81.09 | 79.87 | 80.35 | 864,895 | +0.39(+0.48%) |
Jan 23, 2013 | 80.26 | 80.29 | 79.61 | 79.96 | 806,076 | -0.33(-0.41%) |
Jan 22, 2013 | 78.35 | 80.29 | 78.12 | 80.29 | 1,007,292 | +1.75(+2.23%) |
Jan 18, 2013 | 77.10 | 78.59 | 76.57 | 78.54 | 966,956 | +1.20(+1.55%) |
Jan 17, 2013 | 76.96 | 77.63 | 76.34 | 77.34 | 1,192,016 | +0.86(+1.13%) |
Jan 16, 2013 | 77.85 | 77.89 | 76.14 | 76.48 | 1,573,189 | -1.59(-2.03%) |
Jan 15, 2013 | 78.93 | 79.04 | 76.23 | 78.07 | 1,213,112 | -1.41(-1.78%) |
Jan 14, 2013 | 78.97 | 79.57 | 78.76 | 79.48 | 579,577 | +0.52(+0.66%) |
Jan 11, 2013 | 79.70 | 79.87 | 78.49 | 78.96 | 806,072 | -0.57(-0.72%) |
Jan 10, 2013 | 78.73 | 79.72 | 78.72 | 79.53 | 979,076 | +0.88(+1.12%) |
Jan 09, 2013 | 79.58 | 79.85 | 78.09 | 78.65 | 766,282 | -0.61(-0.77%) |
Jan 08, 2013 | 80.01 | 80.84 | 79.10 | 79.26 | 663,663 | -1.05(-1.31%) |
Jan 07, 2013 | 78.36 | 80.39 | 78.36 | 80.31 | 1,038,228 | +1.89(+2.41%) |
Jan 04, 2013 | 78.04 | 78.78 | 77.43 | 78.42 | 685,521 | +0.83(+1.07%) |
Jan 03, 2013 | 77.82 | 78.14 | 77.16 | 77.59 | 722,046 | -0.23(-0.30%) |
Jan 02, 2013 | 77.47 | 77.82 | 76.22 | 77.82 | 985,493 | +2.84(+3.79%) |
Dec 31, 2012 | 73.07 | 75.14 | 72.89 | 74.98 | 687,500 | +1.38(+1.88%) |
Dec 28, 2012 | 73.85 | 74.58 | 73.17 | 73.60 | 435,732 | -0.61(-0.82%) |
Dec 27, 2012 | 74.43 | 75.14 | 72.80 | 74.21 | 712,560 | -0.46(-0.62%) |
Dec 26, 2012 | 75.94 | 76.37 | 74.38 | 74.67 | 370,047 | -1.29(-1.69%) |
Dec 24, 2012 | 75.53 | 75.96 | 74.96 | 75.96 | 228,637 | +0.23(+0.31%) |
Dec 21, 2012 | 76.61 | 76.62 | 75.16 | 75.73 | 1,443,007 | -1.84(-2.37%) |
Dec 20, 2012 | 76.92 | 77.75 | 76.46 | 77.56 | 664,313 | +0.82(+1.07%) |
Dec 19, 2012 | 77.14 | 77.73 | 76.34 | 76.74 | 714,437 | -0.63(-0.81%) |
Dec 18, 2012 | 75.70 | 77.52 | 75.05 | 77.37 | 1,212,347 | +1.83(+2.42%) |
Dec 17, 2012 | 75.12 | 75.65 | 74.33 | 75.54 | 792,688 | +0.82(+1.10%) |
Dec 14, 2012 | 75.65 | 75.73 | 74.57 | 74.72 | 806,768 | -1.16(-1.53%) |
Dec 13, 2012 | 76.85 | 77.49 | 75.59 | 75.88 | 663,726 | -0.70(-0.91%) |
Dec 12, 2012 | 77.26 | 77.66 | 76.36 | 76.58 | 660,261 | -0.59(-0.76%) |
Dec 11, 2012 | 75.88 | 78.51 | 75.88 | 77.17 | 1,150,635 | +1.30(+1.71%) |
Dec 10, 2012 | 75.28 | 76.45 | 75.22 | 75.87 | 569,929 | +0.31(+0.41%) |
Dec 07, 2012 | 76.03 | 76.20 | 74.71 | 75.56 | 538,323 | -0.31(-0.41%) |
Dec 06, 2012 | 75.56 | 76.28 | 75.34 | 75.87 | 611,508 | -0.11(-0.14%) |
Dec 05, 2012 | 74.50 | 76.08 | 73.69 | 75.98 | 1,009,771 | +1.62(+2.17%) |
Dec 04, 2012 | 74.55 | 74.86 | 73.52 | 74.36 | 739,156 | -0.34(-0.45%) |
Nov 30, 2012 | 74.96 | 75.19 | 74.10 | 74.70 | 1,172,626 | -0.07(-0.09%) |
Nov 29, 2012 | 75.32 | 75.69 | 74.22 | 74.77 | 636,741 | -0.43(-0.57%) |
Nov 28, 2012 | 74.25 | 75.25 | 73.77 | 75.19 | 731,392 | +0.87(+1.17%) |
Nov 27, 2012 | 74.58 | 74.68 | 73.75 | 74.32 | 847,879 | -0.18(-0.25%) |
Nov 26, 2012 | 75.39 | 75.43 | 74.01 | 74.51 | 953,573 | -1.01(-1.33%) |
Nov 23, 2012 | 75.50 | 75.68 | 75.02 | 75.51 | 314,991 | +0.02(+0.03%) |
Nov 21, 2012 | 75.77 | 75.93 | 75.15 | 75.49 | 463,839 | +0.04(+0.05%) |
Nov 20, 2012 | 74.70 | 75.63 | 74.40 | 75.45 | 690,617 | +0.51(+0.68%) |
Nov 19, 2012 | 75.28 | 75.80 | 74.34 | 74.94 | 1,079,825 | +0.38(+0.51%) |
Nov 16, 2012 | 73.93 | 74.74 | 73.36 | 74.56 | 974,420 | +0.89(+1.21%) |
Nov 15, 2012 | 73.43 | 73.95 | 72.37 | 73.67 | 1,200,056 | +0.44(+0.59%) |
Nov 14, 2012 | 74.37 | 74.67 | 73.09 | 73.24 | 793,408 | -0.92(-1.24%) |
Nov 13, 2012 | 74.44 | 75.34 | 74.15 | 74.16 | 560,437 | -0.35(-0.47%) |
Nov 12, 2012 | 76.22 | 76.37 | 74.28 | 74.51 | 754,093 | -1.52(-2.00%) |
Nov 09, 2012 | 75.21 | 76.83 | 75.07 | 76.03 | 1,172,948 | +0.57(+0.76%) |
Nov 08, 2012 | 76.86 | 77.48 | 75.37 | 75.45 | 1,067,814 | -1.56(-2.02%) |
Nov 07, 2012 | 77.43 | 77.93 | 76.67 | 77.01 | 1,478,922 | -1.46(-1.86%) |
Nov 06, 2012 | 76.46 | 78.60 | 76.33 | 78.47 | 2,522,352 | +1.97(+2.58%) |
Nov 05, 2012 | 74.55 | 76.68 | 74.47 | 76.50 | 1,592,675 | +1.31(+1.74%) |
Nov 02, 2012 | 74.97 | 75.65 | 74.50 | 75.19 | 1,154,938 | +0.41(+0.54%) |
Nov 01, 2012 | 73.56 | 74.91 | 72.93 | 74.79 | 1,197,588 | +1.08(+1.47%) |
Oct 31, 2012 | 74.77 | 75.73 | 72.72 | 73.70 | 1,897,448 | -1.14(-1.53%) |
Oct 26, 2012 | 75.60 | 74.84 | 74.84 | 74.84 | 9,577,159 | +8.61(+13.00%) |
Oct 25, 2012 | 66.46 | 66.92 | 65.43 | 66.24 | 1,431,725 | +0.04(+0.06%) |
Oct 24, 2012 | 66.25 | 66.83 | 65.78 | 66.20 | 1,205,509 | +0.42(+0.63%) |
Oct 23, 2012 | 66.36 | 66.73 | 65.50 | 65.78 | 1,721,866 | -2.35(-3.45%) |
Oct 19, 2012 | 69.56 | 69.56 | 67.50 | 68.13 | 1,757,595 | -1.63(-2.33%) |
Oct 18, 2012 | 69.31 | 70.06 | 68.80 | 69.76 | 854,489 | +0.42(+0.60%) |
Oct 17, 2012 | 70.15 | 70.42 | 69.22 | 69.34 | 1,202,937 | -1.09(-1.55%) |
Oct 16, 2012 | 71.05 | 71.05 | 70.00 | 70.43 | 744,091 | +0.06(+0.08%) |
Oct 15, 2012 | 70.07 | 70.53 | 69.51 | 70.38 | 1,076,456 | +0.32(+0.46%) |
Oct 12, 2012 | 70.28 | 70.79 | 69.79 | 70.06 | 902,203 | -0.14(-0.19%) |
Oct 11, 2012 | 73.12 | 73.32 | 70.02 | 70.19 | 3,049,268 | -2.60(-3.57%) |
Oct 10, 2012 | 73.40 | 73.82 | 72.73 | 72.79 | 1,301,995 | -0.69(-0.93%) |
Oct 09, 2012 | 75.29 | 75.44 | 73.31 | 73.48 | 1,369,142 | -1.97(-2.62%) |
Oct 08, 2012 | 75.72 | 76.20 | 75.09 | 75.45 | 1,237,188 | -0.51(-0.67%) |
Oct 05, 2012 | 76.96 | 77.16 | 75.76 | 75.97 | 1,042,744 | -1.00(-1.29%) |
Oct 04, 2012 | 76.91 | 77.35 | 76.41 | 76.96 | 1,077,306 | -0.11(-0.14%) |
Oct 03, 2012 | 75.79 | 77.29 | 75.17 | 77.07 | 2,073,041 | +1.28(+1.69%) |
Oct 02, 2012 | 76.09 | 76.09 | 74.91 | 75.79 | 1,204,142 | +0.91(+1.21%) |
Oct 01, 2012 | 75.30 | 75.73 | 74.46 | 74.88 | 1,146,078 | +0.02(+0.03%) |
Sep 28, 2012 | 72.20 | 75.54 | 72.13 | 74.86 | 3,217,124 | +2.80(+3.88%) |
Sep 27, 2012 | 71.78 | 72.12 | 70.72 | 72.06 | 1,232,818 | +0.43(+0.60%) |
Sep 26, 2012 | 72.35 | 72.51 | 71.22 | 71.63 | 871,275 | -0.75(-1.04%) |
Sep 25, 2012 | 72.31 | 73.51 | 72.05 | 72.39 | 1,683,488 | +0.45(+0.62%) |
Sep 24, 2012 | 70.81 | 72.21 | 70.34 | 71.94 | 921,013 | -0.09(-0.12%) |
Sep 21, 2012 | 71.88 | 72.15 | 71.41 | 72.03 | 2,752,199 | +0.82(+1.15%) |
Sep 20, 2012 | 70.36 | 71.56 | 70.35 | 71.21 | 1,510,215 | +0.35(+0.49%) |
Sep 19, 2012 | 69.22 | 71.29 | 68.74 | 70.86 | 1,927,469 | +1.75(+2.53%) |
Sep 18, 2012 | 68.72 | 69.35 | 68.04 | 69.11 | 1,275,858 | +0.43(+0.62%) |
Sep 17, 2012 | 69.64 | 69.91 | 68.46 | 68.68 | 1,453,684 | -1.00(-1.43%) |
Sep 14, 2012 | 70.92 | 71.30 | 69.53 | 69.68 | 1,292,335 | -1.17(-1.65%) |
Sep 13, 2012 | 69.26 | 71.58 | 68.68 | 70.85 | 1,425,529 | +1.78(+2.58%) |
Sep 12, 2012 | 70.85 | 70.85 | 68.90 | 69.07 | 1,754,721 | -1.37(-1.95%) |
Sep 11, 2012 | 71.31 | 71.58 | 70.39 | 70.44 | 1,279,453 | -0.95(-1.33%) |
Sep 10, 2012 | 72.80 | 73.05 | 71.25 | 71.39 | 1,039,973 | -1.50(-2.06%) |
Sep 07, 2012 | 73.28 | 73.68 | 72.51 | 72.89 | 1,211,533 | +0.07(+0.09%) |
Sep 06, 2012 | 71.52 | 72.83 | 71.26 | 72.82 | 985,061 | +1.70(+2.39%) |
Sep 05, 2012 | 71.15 | 71.53 | 70.80 | 71.12 | 797,349 | +0.02(+0.03%) |
Sep 04, 2012 | 70.57 | 71.15 | 69.74 | 71.10 | 951,663 | +0.35(+0.49%) |
Aug 31, 2012 | 71.77 | 71.78 | 70.59 | 70.75 | 1,342,902 | -0.34(-0.48%) |
Aug 30, 2012 | 70.34 | 71.37 | 70.28 | 71.09 | 1,248,868 | +0.22(+0.31%) |
Aug 29, 2012 | 69.51 | 70.95 | 69.34 | 70.87 | 1,264,290 | +2.01(+2.92%) |
Aug 27, 2012 | 68.98 | 69.32 | 68.67 | 68.86 | 910,905 | -0.09(-0.13%) |
Aug 24, 2012 | 68.60 | 69.15 | 68.32 | 68.94 | 700,062 | +0.23(+0.34%) |
Aug 23, 2012 | 69.16 | 69.42 | 68.49 | 68.71 | 965,087 | -0.76(-1.10%) |
Aug 22, 2012 | 68.94 | 69.68 | 68.83 | 69.48 | 684,420 | +0.67(+0.97%) |
Aug 21, 2012 | 68.82 | 69.16 | 68.56 | 68.81 | 832,159 | +0.02(+0.03%) |
Aug 20, 2012 | 69.84 | 70.14 | 68.40 | 68.79 | 1,216,450 | -1.40(-2.00%) |
Aug 17, 2012 | 71.09 | 71.09 | 69.81 | 70.19 | 2,055,082 | -1.15(-1.61%) |
Aug 16, 2012 | 70.97 | 71.58 | 70.32 | 71.34 | 869,958 | +0.25(+0.35%) |
Aug 15, 2012 | 68.78 | 72.07 | 68.68 | 71.09 | 2,286,597 | +1.93(+2.80%) |
Aug 14, 2012 | 69.01 | 69.25 | 68.68 | 69.16 | 993,735 | +0.27(+0.39%) |
Aug 13, 2012 | 68.72 | 69.08 | 68.07 | 68.89 | 678,812 | +0.09(+0.13%) |
Aug 10, 2012 | 68.95 | 69.27 | 68.38 | 68.80 | 992,190 | -0.56(-0.81%) |
Aug 09, 2012 | 70.19 | 70.40 | 69.24 | 69.36 | 959,756 | -0.63(-0.90%) |
Aug 08, 2012 | 69.81 | 70.14 | 69.02 | 69.99 | 1,334,212 | -0.23(-0.33%) |
Aug 07, 2012 | 70.31 | 70.89 | 69.77 | 70.22 | 1,243,790 | +0.09(+0.12%) |
Aug 06, 2012 | 71.85 | 71.85 | 70.06 | 70.13 | 1,356,453 | -1.14(-1.60%) |
Aug 03, 2012 | 71.31 | 71.89 | 70.79 | 71.28 | 971,012 | +1.16(+1.66%) |
Aug 02, 2012 | 68.95 | 70.46 | 68.64 | 70.11 | 1,528,434 | -0.16(-0.23%) |
Aug 01, 2012 | 72.10 | 72.86 | 70.15 | 70.28 | 1,764,781 | -1.23(-1.72%) |
Jul 31, 2012 | 71.78 | 72.46 | 70.90 | 71.51 | 1,675,806 | +0.09(+0.12%) |
Jul 30, 2012 | 70.01 | 71.86 | 69.91 | 71.42 | 2,008,348 | +0.12(+0.16%) |
Jul 27, 2012 | 71.54 | 72.76 | 70.13 | 71.30 | 5,297,428 | -4.19(-5.55%) |
Jul 26, 2012 | 74.08 | 75.97 | 73.29 | 75.49 | 2,764,974 | +2.36(+3.23%) |
Jul 25, 2012 | 73.18 | 73.81 | 72.91 | 73.13 | 1,183,734 | +0.12(+0.16%) |
Jul 24, 2012 | 74.01 | 74.11 | 72.55 | 73.02 | 1,089,178 | -0.93(-1.26%) |
Jul 23, 2012 | 73.29 | 74.31 | 71.83 | 73.95 | 1,316,740 | -0.56(-0.75%) |
Jul 20, 2012 | 75.57 | 75.68 | 74.30 | 74.51 | 1,535,813 | -1.08(-1.43%) |
Jul 19, 2012 | 76.11 | 76.28 | 75.14 | 75.59 | 851,972 | -0.41(-0.53%) |
Jul 18, 2012 | 75.41 | 76.70 | 75.28 | 76.00 | 1,053,199 | +0.47(+0.63%) |
Jul 17, 2012 | 75.62 | 76.62 | 75.00 | 75.52 | 1,869,292 | +0.46(+0.62%) |
Jul 16, 2012 | 77.81 | 77.82 | 74.69 | 75.06 | 1,637,046 | -2.61(-3.36%) |
Jul 13, 2012 | 77.40 | 79.00 | 77.39 | 77.67 | 969,858 | +0.40(+0.51%) |
Jul 12, 2012 | 77.45 | 77.56 | 76.04 | 77.27 | 939,667 | -0.68(-0.87%) |
Jul 11, 2012 | 78.85 | 79.13 | 76.91 | 77.95 | 1,295,274 | -1.20(-1.52%) |
Jul 10, 2012 | 80.53 | 81.23 | 78.84 | 79.15 | 858,825 | -0.96(-1.20%) |
Jul 09, 2012 | 79.40 | 80.29 | 78.39 | 80.11 | 1,030,016 | +0.76(+0.96%) |
Jul 06, 2012 | 79.90 | 80.47 | 78.78 | 79.34 | 1,499,310 | -0.92(-1.14%) |
Jul 05, 2012 | 80.38 | 80.93 | 79.64 | 80.26 | 1,183,797 | -0.57(-0.71%) |
Jul 03, 2012 | 79.87 | 80.97 | 79.87 | 80.83 | 661,983 | +0.81(+1.02%) |
Jul 02, 2012 | 80.61 | 80.81 | 79.54 | 80.02 | 1,448,693 | +0.06(+0.07%) |
Jun 29, 2012 | 78.00 | 79.96 | 77.40 | 79.96 | 2,474,884 | +4.48(+5.93%) |
Jun 28, 2012 | 74.66 | 76.06 | 74.02 | 75.48 | 1,761,947 | +0.36(+0.48%) |
Jun 27, 2012 | 75.98 | 76.22 | 74.52 | 75.13 | 1,157,348 | -0.31(-0.41%) |
Jun 26, 2012 | 75.83 | 76.29 | 74.28 | 75.44 | 1,671,442 | -0.26(-0.34%) |
Jun 25, 2012 | 77.13 | 77.26 | 75.14 | 75.70 | 1,578,239 | -2.47(-3.16%) |
Jun 22, 2012 | 77.00 | 78.61 | 76.46 | 78.16 | 2,086,824 | +1.06(+1.38%) |
Jun 21, 2012 | 80.27 | 80.85 | 76.94 | 77.10 | 2,738,190 | -3.69(-4.56%) |
Jun 20, 2012 | 84.27 | 84.37 | 79.50 | 80.78 | 2,846,810 | -3.29(-3.91%) |
Jun 19, 2012 | 83.95 | 85.44 | 83.19 | 84.07 | 2,006,013 | +0.92(+1.11%) |
Jun 18, 2012 | 80.06 | 83.92 | 80.02 | 83.15 | 3,648,480 | +3.21(+4.02%) |
Jun 15, 2012 | 79.08 | 80.10 | 78.40 | 79.94 | 1,488,495 | +1.07(+1.36%) |
Jun 14, 2012 | 77.40 | 78.98 | 77.31 | 78.87 | 1,130,867 | +1.56(+2.01%) |
Jun 13, 2012 | 77.29 | 78.36 | 76.98 | 77.31 | 1,232,063 | -0.42(-0.54%) |
Jun 12, 2012 | 75.33 | 77.73 | 74.98 | 77.73 | 1,297,503 | +2.39(+3.17%) |
Jun 11, 2012 | 76.62 | 77.24 | 75.22 | 75.34 | 1,140,161 | -1.04(-1.36%) |
Jun 08, 2012 | 75.55 | 76.42 | 74.74 | 76.37 | 941,282 | +0.57(+0.75%) |
Jun 07, 2012 | 76.53 | 76.67 | 75.63 | 75.80 | 1,802,976 | +0.14(+0.18%) |
Jun 06, 2012 | 74.55 | 75.88 | 74.49 | 75.67 | 1,561,145 | +1.44(+1.94%) |
Jun 05, 2012 | 73.88 | 74.55 | 73.58 | 74.23 | 787,497 | +0.25(+0.34%) |
Jun 04, 2012 | 74.16 | 74.82 | 73.76 | 73.97 | 1,561,339 | +0.10(+0.13%) |
Jun 01, 2012 | 74.46 | 74.76 | 73.10 | 73.88 | 1,567,730 | -1.54(-2.04%) |
May 31, 2012 | 76.90 | 76.94 | 75.21 | 75.42 | 1,605,703 | -1.68(-2.18%) |
May 30, 2012 | 76.42 | 77.39 | 75.86 | 77.10 | 1,208,494 | +0.02(+0.03%) |
May 29, 2012 | 77.18 | 78.49 | 76.42 | 77.08 | 1,002,570 | +0.65(+0.85%) |
May 25, 2012 | 76.91 | 77.84 | 76.07 | 76.43 | 1,001,541 | -0.35(-0.45%) |
May 24, 2012 | 77.10 | 77.38 | 76.12 | 76.78 | 1,003,585 | -0.45(-0.59%) |
May 23, 2012 | 76.53 | 77.39 | 75.64 | 77.23 | 1,013,579 | +0.71(+0.92%) |
May 22, 2012 | 75.78 | 77.08 | 75.30 | 76.53 | 1,306,073 | +0.86(+1.14%) |
May 21, 2012 | 73.91 | 75.93 | 73.75 | 75.67 | 1,747,326 | +1.68(+2.28%) |
May 18, 2012 | 75.88 | 75.95 | 73.73 | 73.98 | 1,619,361 | -1.48(-1.96%) |
May 17, 2012 | 76.58 | 77.05 | 75.43 | 75.46 | 1,211,272 | -1.17(-1.53%) |
May 16, 2012 | 77.31 | 78.08 | 76.55 | 76.63 | 1,003,729 | -0.71(-0.91%) |
May 15, 2012 | 76.78 | 79.08 | 76.67 | 77.34 | 1,425,914 | +0.70(+0.91%) |
May 14, 2012 | 76.49 | 77.34 | 76.09 | 76.64 | 729,332 | -0.67(-0.86%) |
May 11, 2012 | 76.31 | 77.93 | 76.05 | 77.31 | 946,017 | +0.77(+1.01%) |
May 10, 2012 | 76.82 | 77.56 | 75.45 | 76.54 | 1,632,822 | +0.21(+0.28%) |
May 09, 2012 | 77.53 | 77.78 | 75.72 | 76.33 | 2,416,065 | -2.43(-3.08%) |
May 08, 2012 | 78.36 | 78.75 | 76.00 | 78.75 | 2,023,492 | +0.01(+0.01%) |
May 07, 2012 | 77.40 | 79.32 | 77.03 | 78.74 | 1,563,853 | +0.89(+1.14%) |
May 04, 2012 | 78.51 | 78.63 | 77.56 | 77.85 | 1,440,231 | -1.54(-1.94%) |
May 03, 2012 | 80.18 | 80.32 | 78.59 | 79.39 | 1,506,642 | -0.90(-1.12%) |
May 02, 2012 | 79.72 | 80.55 | 79.50 | 80.29 | 1,731,772 | +0.19(+0.24%) |