Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 111.79 | 113.30 | 110.74 | 110.74 | 1,316,354 | -1.82(-1.61%) |
May 30, 2013 | 113.25 | 113.58 | 112.37 | 112.55 | 3,010,654 | -0.29(-0.26%) |
May 29, 2013 | 114.39 | 114.91 | 112.32 | 112.85 | 1,331,859 | -1.71(-1.49%) |
May 28, 2013 | 113.83 | 116.15 | 113.70 | 114.56 | 1,271,758 | +2.18(+1.94%) |
May 24, 2013 | 111.76 | 112.82 | 111.23 | 112.38 | 0 | -0.45(-0.40%) |
May 23, 2013 | 113.92 | 114.09 | 111.93 | 112.82 | 1,791,632 | -2.60(-2.25%) |
May 22, 2013 | 116.68 | 118.15 | 114.78 | 115.42 | 0 | -0.64(-0.55%) |
May 21, 2013 | 116.74 | 117.48 | 115.30 | 116.07 | 0 | -0.55(-0.48%) |
May 20, 2013 | 115.29 | 116.99 | 114.94 | 116.62 | 0 | +1.73(+1.50%) |
May 17, 2013 | 114.56 | 115.43 | 114.18 | 114.89 | 0 | +1.33(+1.17%) |
May 16, 2013 | 113.26 | 115.12 | 113.26 | 113.56 | 1,175,019 | -0.33(-0.29%) |
May 15, 2013 | 115.56 | 116.04 | 113.24 | 113.89 | 0 | -0.49(-0.43%) |
May 13, 2013 | 113.43 | 114.40 | 112.65 | 114.38 | 0 | +1.03(+0.91%) |
May 10, 2013 | 113.81 | 114.44 | 113.06 | 113.35 | 0 | -0.37(-0.32%) |
May 09, 2013 | 112.72 | 114.16 | 111.85 | 113.72 | 0 | +0.58(+0.51%) |
May 08, 2013 | 113.31 | 114.02 | 112.50 | 113.14 | 0 | +0.00(+0.00%) |
May 07, 2013 | 112.48 | 113.70 | 112.04 | 113.14 | 0 | +0.95(+0.84%) |
May 06, 2013 | 112.33 | 113.54 | 111.69 | 112.20 | 0 | -0.10(-0.09%) |
May 03, 2013 | 111.83 | 112.45 | 110.53 | 112.29 | 0 | +1.76(+1.60%) |
May 02, 2013 | 110.96 | 111.99 | 110.08 | 110.53 | 0 | +0.32(+0.29%) |
May 01, 2013 | 110.73 | 111.16 | 109.66 | 110.20 | 1,341,844 | -0.87(-0.79%) |
Apr 30, 2013 | 110.24 | 111.27 | 109.70 | 111.08 | 0 | +1.21(+1.10%) |
Apr 29, 2013 | 109.78 | 110.44 | 107.96 | 109.87 | 1,501,599 | +0.24(+0.22%) |
Apr 26, 2013 | 109.54 | 110.05 | 109.11 | 109.62 | 2,349,309 | +0.48(+0.44%) |
Apr 25, 2013 | 108.00 | 110.01 | 107.52 | 109.15 | 3,431,696 | +2.76(+2.59%) |
Apr 24, 2013 | 105.17 | 106.82 | 105.11 | 106.39 | 0 | +1.72(+1.65%) |
Apr 23, 2013 | 104.41 | 105.10 | 103.03 | 104.66 | 1,769,159 | +0.78(+0.76%) |
Apr 22, 2013 | 103.52 | 104.06 | 102.54 | 103.88 | 1,326,518 | +0.68(+0.66%) |
Apr 19, 2013 | 101.26 | 103.50 | 100.89 | 103.20 | 1,599,134 | +2.93(+2.92%) |
Apr 18, 2013 | 100.96 | 101.39 | 98.90 | 100.27 | 1,370,819 | -0.31(-0.31%) |
Apr 17, 2013 | 102.17 | 102.23 | 99.65 | 100.59 | 1,681,164 | -2.19(-2.13%) |
Apr 16, 2013 | 101.14 | 103.10 | 101.13 | 102.78 | 1,864,207 | +2.35(+2.35%) |
Apr 15, 2013 | 103.16 | 103.72 | 99.66 | 100.42 | 1,863,242 | -3.57(-3.43%) |
Apr 12, 2013 | 102.75 | 104.68 | 102.39 | 103.99 | 1,543,494 | +1.12(+1.08%) |
Apr 11, 2013 | 102.33 | 103.72 | 102.16 | 102.88 | 1,604,985 | +0.65(+0.63%) |
Apr 10, 2013 | 100.08 | 102.32 | 100.00 | 102.23 | 1,116,958 | +2.29(+2.29%) |
Apr 09, 2013 | 99.74 | 100.92 | 99.22 | 99.94 | 1,293,382 | +0.69(+0.69%) |
Apr 08, 2013 | 95.60 | 99.74 | 95.60 | 99.25 | 1,808,596 | +3.75(+3.93%) |
Apr 05, 2013 | 94.33 | 95.60 | 92.56 | 95.50 | 2,946,145 | -0.61(-0.64%) |
Apr 04, 2013 | 97.53 | 97.55 | 96.00 | 96.11 | 1,464,826 | -1.29(-1.33%) |
Apr 03, 2013 | 99.57 | 99.61 | 96.88 | 97.41 | 1,438,854 | -2.31(-2.32%) |
Apr 02, 2013 | 100.12 | 100.51 | 99.11 | 99.72 | 1,251,415 | +0.06(+0.06%) |
Apr 01, 2013 | 101.31 | 101.31 | 99.03 | 99.66 | 1,199,246 | -1.59(-1.57%) |
Mar 28, 2013 | 100.52 | 101.46 | 99.80 | 101.26 | 1,087,876 | +0.83(+0.83%) |
Mar 27, 2013 | 100.21 | 100.67 | 99.32 | 100.42 | 989,454 | -0.33(-0.33%) |
Mar 26, 2013 | 99.19 | 101.13 | 98.66 | 100.76 | 1,344,012 | +2.35(+2.38%) |
Mar 25, 2013 | 99.41 | 100.84 | 98.30 | 98.41 | 2,655,868 | -0.36(-0.36%) |
Mar 22, 2013 | 98.55 | 99.43 | 98.06 | 98.77 | 948,936 | +0.80(+0.82%) |
Mar 21, 2013 | 98.69 | 99.41 | 97.96 | 97.96 | 813,292 | -1.00(-1.01%) |
Mar 20, 2013 | 97.97 | 99.34 | 97.75 | 98.96 | 1,122,078 | +1.93(+1.99%) |
Mar 19, 2013 | 97.37 | 98.16 | 96.27 | 97.03 | 997,604 | -0.15(-0.15%) |
Mar 18, 2013 | 96.04 | 98.55 | 95.66 | 97.17 | 1,317,062 | +0.11(+0.12%) |
Mar 15, 2013 | 96.69 | 97.28 | 95.87 | 97.06 | 1,934,818 | +0.13(+0.13%) |
Mar 14, 2013 | 96.27 | 97.07 | 96.00 | 96.93 | 896,473 | +0.95(+0.99%) |
Mar 13, 2013 | 95.61 | 96.65 | 95.04 | 95.97 | 942,353 | +0.53(+0.55%) |
Mar 12, 2013 | 95.34 | 95.47 | 94.33 | 95.45 | 1,360,967 | -0.14(-0.14%) |
Mar 11, 2013 | 95.13 | 96.50 | 94.85 | 95.59 | 1,521,899 | +0.65(+0.68%) |
Mar 08, 2013 | 95.48 | 95.65 | 94.38 | 94.94 | 1,122,553 | +0.11(+0.12%) |
Mar 07, 2013 | 94.87 | 95.68 | 94.22 | 94.83 | 1,032,856 | -0.07(-0.08%) |
Mar 06, 2013 | 94.16 | 95.69 | 93.71 | 94.90 | 1,278,278 | +1.05(+1.12%) |
Mar 05, 2013 | 94.56 | 94.92 | 93.77 | 93.85 | 1,186,268 | -0.44(-0.47%) |
Mar 04, 2013 | 93.97 | 95.05 | 93.14 | 94.29 | 1,647,822 | -0.02(-0.02%) |
Mar 01, 2013 | 94.62 | 94.90 | 93.15 | 94.31 | 1,286,812 | -0.27(-0.28%) |
Feb 28, 2013 | 95.49 | 96.48 | 94.58 | 94.58 | 1,191,738 | -0.60(-0.63%) |
Feb 27, 2013 | 93.75 | 95.73 | 93.27 | 95.17 | 1,792,275 | +1.73(+1.85%) |
Feb 26, 2013 | 93.67 | 94.11 | 91.74 | 93.44 | 1,713,843 | -0.05(-0.05%) |
Feb 25, 2013 | 95.92 | 97.64 | 93.45 | 93.49 | 2,008,995 | -1.44(-1.52%) |
Feb 22, 2013 | 93.97 | 95.34 | 93.05 | 94.93 | 1,602,784 | +1.46(+1.57%) |
Feb 21, 2013 | 94.10 | 94.11 | 92.11 | 93.47 | 2,057,850 | -0.83(-0.88%) |
Feb 20, 2013 | 97.23 | 97.83 | 94.11 | 94.30 | 2,041,095 | -3.10(-3.18%) |
Feb 19, 2013 | 97.81 | 97.82 | 95.52 | 97.40 | 2,350,110 | -2.08(-2.09%) |
Feb 15, 2013 | 99.57 | 99.93 | 98.71 | 99.48 | 1,345,238 | -0.19(-0.19%) |
Feb 14, 2013 | 99.35 | 99.71 | 98.29 | 99.67 | 1,096,665 | +0.65(+0.65%) |
Feb 13, 2013 | 100.00 | 100.51 | 99.02 | 99.02 | 1,549,334 | -0.22(-0.22%) |
Feb 12, 2013 | 99.97 | 100.33 | 99.11 | 99.24 | 1,005,506 | -0.35(-0.35%) |
Feb 11, 2013 | 101.82 | 101.82 | 99.16 | 99.59 | 1,651,773 | -1.94(-1.91%) |
Feb 08, 2013 | 99.12 | 101.85 | 99.11 | 101.53 | 1,829,244 | +2.96(+3.00%) |
Feb 07, 2013 | 98.93 | 98.93 | 96.92 | 98.57 | 1,766,568 | -0.38(-0.38%) |
Feb 06, 2013 | 97.45 | 100.17 | 97.03 | 98.95 | 3,413,171 | -1.17(-1.17%) |
Feb 04, 2013 | 100.59 | 101.90 | 99.96 | 100.12 | 1,786,685 | -1.29(-1.27%) |
Feb 01, 2013 | 99.50 | 101.64 | 98.31 | 101.41 | 4,506,597 | +0.92(+0.92%) |
Jan 31, 2013 | 100.72 | 101.88 | 98.97 | 100.49 | 4,056,384 | +1.39(+1.40%) |
Jan 30, 2013 | 97.97 | 99.40 | 97.95 | 99.10 | 1,524,873 | +0.88(+0.90%) |
Jan 29, 2013 | 98.92 | 99.47 | 97.79 | 98.22 | 1,250,673 | -0.92(-0.93%) |
Jan 28, 2013 | 98.88 | 100.29 | 98.75 | 99.14 | 1,163,609 | -0.31(-0.31%) |
Jan 25, 2013 | 98.76 | 99.78 | 98.47 | 99.45 | 1,159,960 | +1.00(+1.02%) |
Jan 24, 2013 | 99.17 | 99.97 | 98.34 | 98.45 | 1,716,864 | -0.36(-0.37%) |
Jan 23, 2013 | 99.83 | 100.30 | 98.51 | 98.81 | 1,267,791 | -0.95(-0.96%) |
Jan 22, 2013 | 99.20 | 100.04 | 98.44 | 99.77 | 935,782 | +0.21(+0.21%) |
Jan 18, 2013 | 100.43 | 101.20 | 99.28 | 99.56 | 1,685,402 | +0.48(+0.49%) |
Jan 17, 2013 | 99.12 | 99.37 | 98.08 | 99.08 | 1,027,581 | +0.40(+0.41%) |
Jan 16, 2013 | 98.48 | 98.97 | 98.08 | 98.68 | 1,032,056 | -0.67(-0.68%) |
Jan 15, 2013 | 98.42 | 99.47 | 98.11 | 99.35 | 1,248,299 | +0.80(+0.81%) |
Jan 14, 2013 | 98.58 | 99.41 | 98.31 | 98.55 | 1,081,493 | -0.15(-0.15%) |
Jan 11, 2013 | 98.52 | 99.00 | 97.72 | 98.70 | 1,108,314 | +0.07(+0.07%) |
Jan 10, 2013 | 99.23 | 99.26 | 96.51 | 98.63 | 1,821,677 | +1.11(+1.14%) |
Jan 09, 2013 | 97.40 | 99.29 | 97.26 | 97.52 | 2,329,974 | +0.35(+0.36%) |
Jan 08, 2013 | 97.14 | 97.81 | 96.16 | 97.17 | 1,216,483 | -0.08(-0.09%) |
Jan 07, 2013 | 96.89 | 97.90 | 96.51 | 97.26 | 1,870,301 | +0.33(+0.34%) |
Jan 04, 2013 | 96.24 | 98.07 | 95.82 | 96.93 | 2,652,970 | +1.16(+1.21%) |
Jan 03, 2013 | 95.15 | 97.15 | 94.97 | 95.77 | 2,158,088 | +1.02(+1.08%) |
Jan 02, 2013 | 95.46 | 95.51 | 90.27 | 94.75 | 3,098,936 | +4.48(+4.96%) |
Dec 31, 2012 | 87.94 | 90.27 | 87.58 | 90.27 | 1,417,384 | +2.26(+2.57%) |
Dec 28, 2012 | 88.66 | 90.11 | 87.86 | 88.01 | 2,691,238 | -1.08(-1.21%) |
Dec 27, 2012 | 89.80 | 89.94 | 87.42 | 89.09 | 1,078,307 | -0.43(-0.48%) |
Dec 26, 2012 | 90.37 | 90.66 | 88.99 | 89.52 | 636,031 | -0.78(-0.86%) |
Dec 24, 2012 | 90.78 | 91.07 | 89.70 | 90.30 | 360,753 | -0.79(-0.87%) |
Dec 21, 2012 | 90.65 | 91.20 | 90.01 | 91.09 | 1,343,699 | -0.62(-0.67%) |
Dec 20, 2012 | 91.61 | 92.09 | 90.80 | 91.71 | 772,848 | +0.51(+0.56%) |
Dec 19, 2012 | 91.45 | 92.83 | 90.71 | 91.20 | 1,316,380 | -0.25(-0.27%) |
Dec 18, 2012 | 91.33 | 92.30 | 90.70 | 91.45 | 3,286,913 | +0.21(+0.23%) |
Dec 17, 2012 | 91.71 | 91.96 | 90.24 | 91.24 | 1,192,865 | -0.05(-0.05%) |
Dec 14, 2012 | 90.07 | 92.22 | 89.87 | 91.29 | 1,615,744 | -0.38(-0.41%) |
Dec 13, 2012 | 90.98 | 92.41 | 90.81 | 91.66 | 1,389,396 | +0.61(+0.67%) |
Dec 12, 2012 | 88.93 | 91.85 | 88.49 | 91.05 | 3,203,061 | +2.93(+3.33%) |
Dec 11, 2012 | 89.28 | 89.68 | 87.70 | 88.12 | 1,986,099 | -0.19(-0.22%) |
Dec 10, 2012 | 88.59 | 88.67 | 87.41 | 88.31 | 1,195,723 | -0.18(-0.20%) |
Dec 07, 2012 | 89.68 | 90.39 | 87.58 | 88.48 | 1,381,183 | -0.95(-1.07%) |
Dec 06, 2012 | 88.28 | 89.67 | 88.08 | 89.44 | 1,268,957 | +1.21(+1.37%) |
Dec 05, 2012 | 88.36 | 88.87 | 87.49 | 88.23 | 1,951,192 | -0.14(-0.16%) |
Dec 04, 2012 | 87.35 | 88.77 | 86.27 | 88.37 | 3,721,322 | -1.83(-2.03%) |
Nov 30, 2012 | 89.96 | 90.47 | 89.33 | 90.20 | 1,194,677 | +0.30(+0.33%) |
Nov 29, 2012 | 89.88 | 90.97 | 88.68 | 89.90 | 1,666,619 | +0.27(+0.30%) |
Nov 28, 2012 | 87.31 | 89.77 | 86.54 | 89.63 | 3,423,231 | +2.75(+3.17%) |
Nov 27, 2012 | 85.98 | 87.87 | 85.98 | 86.88 | 1,268,402 | +0.55(+0.64%) |
Nov 26, 2012 | 87.46 | 87.62 | 85.57 | 86.33 | 1,483,100 | -1.41(-1.61%) |
Nov 23, 2012 | 87.29 | 87.81 | 86.61 | 87.74 | 691,249 | +1.04(+1.20%) |
Nov 21, 2012 | 85.56 | 86.90 | 85.56 | 86.69 | 1,246,844 | +0.93(+1.09%) |
Nov 20, 2012 | 85.37 | 86.25 | 84.72 | 85.76 | 1,192,019 | +0.87(+1.02%) |
Nov 19, 2012 | 85.15 | 86.11 | 84.20 | 84.90 | 1,667,350 | +1.17(+1.40%) |
Nov 16, 2012 | 86.36 | 87.80 | 83.36 | 83.73 | 2,509,954 | -0.18(-0.21%) |
Nov 15, 2012 | 83.71 | 84.75 | 82.93 | 83.90 | 1,819,573 | -0.01(-0.01%) |
Nov 14, 2012 | 86.41 | 86.44 | 83.50 | 83.91 | 2,612,156 | -1.90(-2.22%) |
Nov 13, 2012 | 85.84 | 87.06 | 84.73 | 85.81 | 2,177,781 | -0.39(-0.46%) |
Nov 12, 2012 | 87.21 | 87.59 | 85.60 | 86.21 | 1,419,644 | -0.75(-0.86%) |
Nov 09, 2012 | 87.04 | 88.17 | 86.86 | 86.95 | 1,962,235 | -0.72(-0.82%) |
Nov 08, 2012 | 88.77 | 89.52 | 87.24 | 87.67 | 2,084,441 | -1.43(-1.60%) |
Nov 07, 2012 | 89.15 | 90.03 | 88.09 | 89.10 | 1,935,991 | -0.95(-1.05%) |
Nov 06, 2012 | 89.62 | 90.48 | 88.69 | 90.05 | 2,084,987 | +0.55(+0.62%) |
Nov 05, 2012 | 91.49 | 91.87 | 88.92 | 89.50 | 2,677,229 | -1.03(-1.13%) |
Nov 02, 2012 | 92.52 | 92.58 | 90.28 | 90.52 | 2,444,118 | -1.58(-1.71%) |
Nov 01, 2012 | 90.85 | 92.65 | 89.00 | 92.10 | 2,810,931 | +1.38(+1.52%) |
Oct 31, 2012 | 89.31 | 90.97 | 88.51 | 90.72 | 4,505,494 | +1.57(+1.76%) |
Oct 26, 2012 | 91.05 | 89.15 | 89.15 | 89.15 | 4,205,460 | -1.09(-1.21%) |
Oct 25, 2012 | 88.52 | 90.67 | 88.15 | 90.25 | 7,011,078 | +6.10(+7.25%) |
Oct 24, 2012 | 85.46 | 86.93 | 83.79 | 84.15 | 2,556,686 | -1.56(-1.82%) |
Oct 23, 2012 | 85.50 | 86.02 | 84.86 | 85.71 | 1,540,511 | -0.93(-1.08%) |
Oct 19, 2012 | 88.35 | 88.35 | 86.02 | 86.64 | 2,183,939 | -2.01(-2.27%) |
Oct 18, 2012 | 89.22 | 89.55 | 87.94 | 88.65 | 1,763,827 | -0.49(-0.55%) |
Oct 17, 2012 | 88.29 | 89.39 | 87.53 | 89.14 | 1,628,522 | +0.86(+0.98%) |
Oct 16, 2012 | 87.59 | 89.16 | 87.17 | 88.27 | 2,353,919 | +1.16(+1.33%) |
Oct 15, 2012 | 85.34 | 87.30 | 85.07 | 87.11 | 1,614,062 | +1.83(+2.14%) |
Oct 12, 2012 | 84.98 | 86.16 | 84.68 | 85.28 | 1,552,362 | +1.01(+1.20%) |
Oct 11, 2012 | 83.94 | 84.57 | 83.29 | 84.27 | 1,448,344 | +1.08(+1.30%) |
Oct 10, 2012 | 84.05 | 84.83 | 82.39 | 83.19 | 1,466,207 | -0.57(-0.68%) |
Oct 09, 2012 | 84.51 | 85.52 | 83.13 | 83.76 | 1,561,447 | -0.67(-0.80%) |
Oct 08, 2012 | 84.87 | 85.16 | 83.93 | 84.44 | 1,369,490 | -0.85(-0.99%) |
Oct 05, 2012 | 86.27 | 86.84 | 84.78 | 85.28 | 2,903,875 | -0.16(-0.18%) |
Oct 04, 2012 | 85.33 | 86.03 | 83.83 | 85.44 | 2,271,342 | -0.64(-0.74%) |
Oct 03, 2012 | 86.30 | 86.74 | 85.49 | 86.08 | 979,446 | +0.19(+0.23%) |
Oct 02, 2012 | 87.23 | 87.23 | 85.01 | 85.88 | 1,881,194 | -0.73(-0.84%) |
Oct 01, 2012 | 86.93 | 88.29 | 86.16 | 86.61 | 1,850,266 | +0.10(+0.12%) |
Sep 28, 2012 | 86.03 | 87.00 | 85.53 | 86.51 | 1,433,662 | +0.01(+0.01%) |
Sep 27, 2012 | 85.58 | 87.09 | 84.90 | 86.50 | 2,048,826 | +1.29(+1.51%) |
Sep 26, 2012 | 85.36 | 85.97 | 83.85 | 85.21 | 1,440,314 | -0.16(-0.19%) |
Sep 25, 2012 | 86.54 | 87.28 | 85.07 | 85.37 | 2,504,277 | -0.11(-0.12%) |
Sep 24, 2012 | 85.01 | 86.01 | 84.76 | 85.48 | 1,404,731 | -0.22(-0.26%) |
Sep 21, 2012 | 86.55 | 86.55 | 84.99 | 85.70 | 3,174,212 | -0.40(-0.46%) |
Sep 20, 2012 | 85.75 | 86.15 | 84.68 | 86.10 | 1,797,764 | -0.59(-0.68%) |
Sep 19, 2012 | 84.86 | 87.22 | 84.51 | 86.69 | 3,280,733 | +2.22(+2.63%) |
Sep 18, 2012 | 84.22 | 85.01 | 83.67 | 84.48 | 1,468,647 | +0.19(+0.23%) |
Sep 17, 2012 | 85.55 | 86.32 | 83.89 | 84.28 | 1,920,898 | -0.41(-0.49%) |
Sep 14, 2012 | 83.14 | 85.80 | 83.03 | 84.69 | 4,606,204 | +2.25(+2.73%) |
Sep 13, 2012 | 79.99 | 82.74 | 79.80 | 82.44 | 2,357,658 | +1.93(+2.39%) |
Sep 12, 2012 | 79.21 | 80.80 | 79.19 | 80.52 | 3,271,471 | +1.99(+2.53%) |
Sep 11, 2012 | 76.73 | 78.84 | 76.65 | 78.53 | 1,937,992 | +1.28(+1.66%) |
Sep 10, 2012 | 78.01 | 78.31 | 77.00 | 77.25 | 2,226,775 | +0.26(+0.34%) |
Sep 07, 2012 | 76.43 | 77.82 | 76.22 | 76.99 | 3,225,005 | +0.89(+1.17%) |
Sep 06, 2012 | 75.52 | 76.62 | 75.29 | 76.10 | 2,926,881 | +1.45(+1.95%) |
Sep 05, 2012 | 75.37 | 75.79 | 74.43 | 74.64 | 2,109,082 | -0.83(-1.10%) |
Sep 04, 2012 | 76.88 | 77.10 | 75.22 | 75.48 | 2,424,999 | -1.84(-2.37%) |
Aug 31, 2012 | 77.78 | 78.72 | 77.06 | 77.31 | 1,295,177 | +0.24(+0.31%) |
Aug 30, 2012 | 78.32 | 78.32 | 76.70 | 77.07 | 1,372,673 | -1.55(-1.97%) |
Aug 29, 2012 | 78.87 | 79.19 | 77.67 | 78.62 | 1,639,148 | -0.41(-0.52%) |
Aug 27, 2012 | 79.53 | 79.66 | 78.32 | 79.03 | 1,579,660 | +0.10(+0.13%) |
Aug 24, 2012 | 78.33 | 79.14 | 77.54 | 78.93 | 1,718,120 | +0.13(+0.17%) |
Aug 23, 2012 | 79.51 | 79.96 | 78.77 | 78.80 | 1,482,597 | -0.49(-0.61%) |
Aug 22, 2012 | 78.95 | 80.26 | 78.56 | 79.28 | 1,939,872 | +0.29(+0.37%) |
Aug 21, 2012 | 79.17 | 80.56 | 78.56 | 78.99 | 2,156,162 | -0.14(-0.18%) |
Aug 20, 2012 | 81.01 | 82.43 | 78.87 | 79.13 | 2,576,587 | +0.60(+0.76%) |
Aug 17, 2012 | 78.52 | 78.97 | 77.72 | 78.53 | 1,613,170 | +0.42(+0.54%) |
Aug 16, 2012 | 75.45 | 78.52 | 75.24 | 78.11 | 2,928,063 | +3.02(+4.02%) |
Aug 15, 2012 | 74.46 | 75.31 | 74.25 | 75.09 | 1,070,380 | +0.50(+0.67%) |
Aug 14, 2012 | 75.72 | 75.94 | 74.42 | 74.59 | 1,215,931 | -0.44(-0.59%) |
Aug 13, 2012 | 75.62 | 76.25 | 74.60 | 75.03 | 1,336,758 | -1.27(-1.67%) |
Aug 10, 2012 | 75.69 | 76.42 | 74.84 | 76.31 | 1,673,709 | +0.22(+0.30%) |
Aug 09, 2012 | 76.69 | 77.29 | 75.91 | 76.08 | 1,340,031 | -0.88(-1.15%) |
Aug 08, 2012 | 76.29 | 77.17 | 76.09 | 76.97 | 1,806,565 | +0.05(+0.07%) |
Aug 07, 2012 | 74.48 | 77.93 | 74.04 | 76.91 | 4,612,616 | +3.63(+4.95%) |
Aug 06, 2012 | 71.92 | 73.91 | 71.07 | 73.29 | 2,070,524 | +1.68(+2.34%) |
Aug 03, 2012 | 71.30 | 72.22 | 71.20 | 71.61 | 1,966,880 | +1.52(+2.17%) |
Aug 02, 2012 | 70.47 | 71.92 | 69.36 | 70.09 | 2,408,031 | -1.33(-1.86%) |
Aug 01, 2012 | 71.49 | 71.84 | 70.52 | 71.41 | 2,333,998 | +1.16(+1.65%) |
Jul 31, 2012 | 70.66 | 71.12 | 69.69 | 70.25 | 1,909,036 | -0.60(-0.85%) |
Jul 30, 2012 | 70.75 | 72.37 | 70.21 | 70.85 | 2,426,248 | -0.05(-0.06%) |
Jul 27, 2012 | 70.00 | 71.08 | 69.82 | 70.90 | 2,682,866 | +1.51(+2.17%) |
Jul 26, 2012 | 69.52 | 69.64 | 67.16 | 69.39 | 4,366,386 | +0.23(+0.33%) |
Jul 25, 2012 | 69.47 | 70.06 | 68.26 | 69.16 | 2,313,903 | -0.16(-0.23%) |
Jul 24, 2012 | 71.31 | 71.54 | 68.59 | 69.32 | 3,567,881 | -1.51(-2.13%) |
Jul 23, 2012 | 71.06 | 71.18 | 70.06 | 70.82 | 2,490,741 | -1.71(-2.35%) |
Jul 20, 2012 | 73.48 | 74.49 | 72.47 | 72.53 | 2,489,426 | -1.75(-2.36%) |
Jul 19, 2012 | 71.95 | 74.63 | 71.46 | 74.28 | 3,000,438 | +2.51(+3.50%) |
Jul 18, 2012 | 71.74 | 75.23 | 70.45 | 71.77 | 6,961,224 | -0.80(-1.10%) |
Jul 17, 2012 | 72.63 | 73.24 | 71.24 | 72.57 | 3,107,658 | +0.69(+0.95%) |
Jul 16, 2012 | 71.57 | 72.82 | 71.05 | 71.88 | 2,802,242 | +0.16(+0.23%) |
Jul 13, 2012 | 72.17 | 72.30 | 70.88 | 71.72 | 3,473,735 | -0.39(-0.55%) |
Jul 12, 2012 | 74.21 | 74.73 | 71.89 | 72.11 | 3,766,573 | -2.90(-3.87%) |
Jul 11, 2012 | 74.50 | 76.75 | 74.11 | 75.01 | 2,971,404 | +0.31(+0.41%) |
Jul 10, 2012 | 74.98 | 75.79 | 74.14 | 74.70 | 3,599,433 | +0.16(+0.22%) |
Jul 09, 2012 | 74.45 | 75.42 | 73.97 | 74.54 | 3,001,755 | -0.51(-0.68%) |
Jul 06, 2012 | 75.19 | 75.28 | 73.81 | 75.05 | 3,199,288 | -0.84(-1.11%) |
Jul 05, 2012 | 75.26 | 76.25 | 73.37 | 75.89 | 3,798,739 | +0.20(+0.27%) |
Jul 03, 2012 | 76.01 | 76.55 | 75.03 | 75.69 | 1,810,606 | -0.45(-0.59%) |
Jul 02, 2012 | 76.47 | 77.94 | 75.72 | 76.14 | 2,601,632 | -1.17(-1.51%) |
Jun 29, 2012 | 77.72 | 78.26 | 76.69 | 77.31 | 3,015,746 | +1.27(+1.68%) |
Jun 28, 2012 | 75.80 | 76.94 | 74.83 | 76.03 | 2,405,230 | -0.29(-0.38%) |
Jun 27, 2012 | 76.61 | 77.26 | 75.99 | 76.32 | 2,481,841 | +0.27(+0.35%) |
Jun 26, 2012 | 75.79 | 76.72 | 74.87 | 76.05 | 2,739,900 | -0.01(-0.02%) |
Jun 25, 2012 | 75.41 | 76.58 | 75.28 | 76.07 | 2,269,409 | -0.94(-1.22%) |
Jun 22, 2012 | 76.49 | 77.62 | 75.90 | 77.01 | 3,229,617 | +0.95(+1.24%) |
Jun 21, 2012 | 78.38 | 80.18 | 75.99 | 76.06 | 4,014,539 | -2.12(-2.71%) |
Jun 20, 2012 | 78.53 | 78.60 | 76.77 | 78.18 | 2,085,994 | +0.28(+0.35%) |
Jun 19, 2012 | 75.08 | 78.32 | 75.08 | 77.90 | 2,866,613 | +3.12(+4.18%) |
Jun 18, 2012 | 73.71 | 75.28 | 73.05 | 74.78 | 2,300,972 | +0.60(+0.80%) |
Jun 15, 2012 | 74.53 | 74.95 | 73.84 | 74.18 | 2,459,249 | -0.72(-0.96%) |
Jun 14, 2012 | 73.71 | 75.37 | 73.22 | 74.90 | 2,669,741 | +0.22(+0.29%) |
Jun 13, 2012 | 75.07 | 76.23 | 74.50 | 74.68 | 2,500,248 | -0.95(-1.25%) |
Jun 12, 2012 | 75.49 | 75.80 | 74.09 | 75.63 | 3,517,041 | +1.45(+1.95%) |
Jun 11, 2012 | 78.38 | 78.74 | 74.09 | 74.18 | 4,328,751 | -3.49(-4.49%) |
Jun 08, 2012 | 75.98 | 77.80 | 75.27 | 77.67 | 1,745,078 | +1.17(+1.53%) |
Jun 07, 2012 | 78.92 | 79.75 | 76.26 | 76.50 | 2,430,282 | -0.95(-1.22%) |
Jun 06, 2012 | 76.26 | 78.03 | 76.11 | 77.45 | 2,738,656 | +2.18(+2.89%) |
Jun 05, 2012 | 72.58 | 75.50 | 72.30 | 75.27 | 3,899,911 | +2.10(+2.87%) |
Jun 04, 2012 | 72.41 | 73.56 | 71.42 | 73.17 | 3,522,300 | +0.59(+0.81%) |