Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 92.22 | 92.51 | 91.60 | 91.96 | 1,374,336 | -0.18(-0.19%) |
Aug 29, 2013 | 91.12 | 93.11 | 91.11 | 92.14 | 1,692,973 | +0.51(+0.55%) |
Aug 28, 2013 | 90.81 | 92.23 | 90.81 | 91.63 | 1,692,873 | +0.54(+0.60%) |
Aug 27, 2013 | 91.67 | 92.59 | 90.99 | 91.08 | 2,331,674 | -1.90(-2.04%) |
Aug 26, 2013 | 93.50 | 94.23 | 92.93 | 92.98 | 1,194,945 | -0.48(-0.51%) |
Aug 23, 2013 | 94.47 | 94.47 | 93.17 | 93.46 | 1,577,919 | -1.01(-1.07%) |
Aug 22, 2013 | 92.66 | 95.23 | 92.66 | 94.46 | 2,476,052 | +2.34(+2.54%) |
Aug 21, 2013 | 92.11 | 93.56 | 91.69 | 92.13 | 2,329,319 | -0.10(-0.11%) |
Aug 20, 2013 | 92.40 | 92.78 | 91.49 | 92.23 | 1,330,081 | +0.27(+0.30%) |
Aug 19, 2013 | 92.84 | 93.42 | 91.82 | 91.96 | 1,965,250 | -0.82(-0.89%) |
Aug 16, 2013 | 92.63 | 93.75 | 92.53 | 92.78 | 1,556,894 | +0.16(+0.18%) |
Aug 15, 2013 | 93.49 | 93.49 | 92.19 | 92.62 | 1,935,498 | -2.07(-2.19%) |
Aug 14, 2013 | 94.97 | 95.28 | 94.43 | 94.69 | 2,304,230 | -0.01(-0.01%) |
Aug 13, 2013 | 94.16 | 95.15 | 93.45 | 94.70 | 2,491,148 | +1.25(+1.33%) |
Aug 12, 2013 | 91.19 | 94.29 | 90.99 | 93.45 | 2,256,970 | +1.35(+1.47%) |
Aug 09, 2013 | 91.69 | 92.44 | 91.39 | 92.10 | 1,901,143 | +0.24(+0.26%) |
Aug 08, 2013 | 91.66 | 92.46 | 91.44 | 91.86 | 1,683,311 | +1.12(+1.24%) |
Aug 07, 2013 | 90.38 | 90.93 | 89.64 | 90.74 | 1,733,177 | +0.07(+0.08%) |
Aug 06, 2013 | 90.65 | 90.69 | 89.97 | 90.67 | 1,594,217 | -0.48(-0.52%) |
Aug 05, 2013 | 91.26 | 91.38 | 90.46 | 91.14 | 1,241,491 | -0.24(-0.26%) |
Aug 02, 2013 | 90.78 | 91.48 | 89.86 | 91.38 | 2,222,870 | +0.08(+0.09%) |
Aug 01, 2013 | 91.05 | 91.96 | 90.85 | 91.30 | 3,005,062 | +1.30(+1.44%) |
Jul 31, 2013 | 88.51 | 90.53 | 88.39 | 90.00 | 3,263,014 | +2.20(+2.50%) |
Jul 30, 2013 | 89.12 | 92.01 | 87.17 | 87.80 | 7,139,073 | +1.33(+1.54%) |
Jul 29, 2013 | 86.06 | 86.93 | 85.77 | 86.47 | 2,006,327 | +0.42(+0.48%) |
Jul 26, 2013 | 86.07 | 86.55 | 85.68 | 86.06 | 1,965,466 | -0.52(-0.60%) |
Jul 25, 2013 | 85.89 | 86.96 | 85.63 | 86.58 | 1,560,508 | +0.25(+0.29%) |
Jul 24, 2013 | 87.45 | 87.45 | 85.95 | 86.32 | 3,021,133 | -1.06(-1.22%) |
Jul 23, 2013 | 88.05 | 88.66 | 87.21 | 87.39 | 2,390,089 | -0.25(-0.29%) |
Jul 22, 2013 | 88.01 | 88.37 | 87.39 | 87.64 | 1,172,918 | -0.10(-0.11%) |
Jul 19, 2013 | 86.72 | 87.87 | 86.32 | 87.74 | 2,102,926 | +0.83(+0.96%) |
Jul 18, 2013 | 86.83 | 87.26 | 86.29 | 86.90 | 1,989,352 | +0.45(+0.52%) |
Jul 17, 2013 | 86.79 | 87.01 | 85.87 | 86.46 | 926,501 | +0.32(+0.37%) |
Jul 16, 2013 | 87.34 | 87.66 | 85.59 | 86.14 | 1,864,766 | -0.97(-1.11%) |
Jul 15, 2013 | 85.77 | 87.53 | 85.49 | 87.10 | 1,882,797 | +1.40(+1.64%) |
Jul 12, 2013 | 85.61 | 86.04 | 84.79 | 85.70 | 1,913,773 | +0.09(+0.10%) |
Jul 11, 2013 | 86.15 | 87.13 | 85.40 | 85.61 | 2,548,222 | +1.17(+1.39%) |
Jul 10, 2013 | 83.87 | 85.37 | 83.84 | 84.44 | 1,767,880 | +0.80(+0.96%) |
Jul 09, 2013 | 82.73 | 84.04 | 82.31 | 83.64 | 1,828,392 | +1.33(+1.62%) |
Jul 08, 2013 | 82.55 | 82.83 | 82.06 | 82.31 | 1,638,020 | +0.03(+0.04%) |
Jul 05, 2013 | 81.63 | 82.31 | 80.75 | 82.28 | 1,223,883 | +1.40(+1.74%) |
Jul 03, 2013 | 80.72 | 81.17 | 79.84 | 80.87 | 2,091,022 | -0.97(-1.18%) |
Jul 02, 2013 | 81.70 | 82.97 | 81.57 | 81.84 | 2,015,245 | -0.10(-0.12%) |
Jul 01, 2013 | 81.13 | 82.39 | 80.74 | 81.94 | 2,161,547 | +1.39(+1.72%) |
Jun 28, 2013 | 80.41 | 81.49 | 80.06 | 80.55 | 3,740,171 | -0.04(-0.05%) |
Jun 27, 2013 | 80.42 | 80.93 | 80.14 | 80.58 | 2,516,706 | +0.85(+1.07%) |
Jun 26, 2013 | 80.81 | 81.24 | 79.48 | 79.73 | 2,932,369 | -0.06(-0.07%) |
Jun 25, 2013 | 79.63 | 80.97 | 79.28 | 79.79 | 3,413,036 | +1.11(+1.42%) |
Jun 24, 2013 | 81.03 | 81.14 | 78.39 | 78.67 | 5,750,742 | -3.85(-4.66%) |
Jun 21, 2013 | 83.92 | 84.19 | 82.31 | 82.52 | 3,550,153 | -0.97(-1.16%) |
Jun 20, 2013 | 85.08 | 85.43 | 83.07 | 83.49 | 3,839,923 | -2.36(-2.75%) |
Jun 19, 2013 | 87.16 | 87.34 | 85.84 | 85.85 | 1,690,078 | -1.31(-1.51%) |
Jun 18, 2013 | 86.41 | 87.37 | 85.93 | 87.16 | 1,165,149 | +0.97(+1.13%) |
Jun 17, 2013 | 86.60 | 87.16 | 85.63 | 86.19 | 1,947,249 | -0.05(-0.06%) |
Jun 14, 2013 | 86.98 | 88.14 | 86.09 | 86.24 | 1,497,735 | -1.59(-1.81%) |
Jun 13, 2013 | 85.48 | 87.97 | 85.34 | 87.83 | 2,097,301 | +1.88(+2.19%) |
Jun 12, 2013 | 88.05 | 88.10 | 85.83 | 85.95 | 2,212,740 | -1.26(-1.44%) |
Jun 11, 2013 | 86.97 | 88.75 | 86.43 | 87.21 | 2,364,602 | -0.91(-1.03%) |
Jun 10, 2013 | 88.47 | 88.47 | 87.50 | 88.11 | 1,208,457 | +0.08(+0.09%) |
Jun 07, 2013 | 87.82 | 88.84 | 87.15 | 88.03 | 1,487,862 | +0.89(+1.02%) |
Jun 06, 2013 | 86.15 | 87.88 | 85.95 | 87.14 | 2,376,233 | +1.00(+1.16%) |
Jun 05, 2013 | 87.37 | 87.50 | 85.93 | 86.15 | 2,193,235 | -1.64(-1.87%) |
Jun 04, 2013 | 87.81 | 88.62 | 86.83 | 87.79 | 2,050,534 | -0.17(-0.19%) |
Jun 03, 2013 | 88.93 | 89.64 | 86.68 | 87.96 | 3,032,239 | -0.88(-0.99%) |
May 31, 2013 | 87.13 | 90.84 | 86.74 | 88.84 | 3,981,779 | +1.44(+1.65%) |
May 30, 2013 | 87.53 | 88.28 | 86.90 | 87.40 | 2,398,733 | -0.02(-0.03%) |
May 29, 2013 | 86.11 | 87.78 | 85.97 | 87.42 | 1,720,530 | +0.33(+0.38%) |
May 28, 2013 | 87.64 | 88.46 | 86.82 | 87.09 | 1,718,337 | +0.71(+0.83%) |
May 24, 2013 | 86.07 | 86.63 | 85.60 | 86.38 | 2,248,701 | -0.47(-0.54%) |
May 23, 2013 | 85.75 | 87.76 | 85.65 | 86.84 | 2,205,556 | -0.42(-0.48%) |
May 22, 2013 | 88.04 | 88.75 | 86.96 | 87.26 | 2,516,887 | -0.62(-0.70%) |
May 21, 2013 | 87.37 | 88.38 | 87.06 | 87.88 | 2,245,264 | +0.50(+0.58%) |
May 20, 2013 | 85.81 | 88.33 | 85.58 | 87.37 | 2,320,413 | +1.27(+1.48%) |
May 17, 2013 | 85.09 | 86.27 | 84.81 | 86.10 | 1,421,884 | +1.55(+1.84%) |
May 16, 2013 | 84.42 | 85.90 | 84.23 | 84.55 | 1,782,723 | -0.26(-0.31%) |
May 15, 2013 | 84.29 | 85.15 | 83.62 | 84.81 | 2,035,514 | +0.95(+1.13%) |
May 13, 2013 | 84.47 | 84.59 | 83.61 | 83.86 | 2,047,538 | -0.72(-0.86%) |
May 10, 2013 | 84.36 | 85.01 | 83.96 | 84.59 | 2,506,599 | +0.10(+0.12%) |
May 09, 2013 | 84.83 | 85.01 | 84.04 | 84.48 | 2,484,551 | -0.57(-0.67%) |
May 08, 2013 | 83.60 | 85.21 | 83.15 | 85.05 | 2,409,733 | +1.50(+1.80%) |
May 07, 2013 | 82.19 | 83.63 | 82.19 | 83.55 | 2,060,836 | +1.58(+1.92%) |
May 06, 2013 | 82.13 | 82.87 | 81.30 | 81.97 | 2,674,298 | +0.18(+0.23%) |
May 03, 2013 | 80.20 | 82.71 | 78.69 | 81.79 | 3,716,644 | +3.10(+3.94%) |
May 02, 2013 | 77.01 | 78.82 | 77.01 | 78.69 | 3,189,364 | +2.03(+2.65%) |
May 01, 2013 | 77.83 | 78.54 | 76.47 | 76.66 | 5,659,119 | -2.02(-2.57%) |
Apr 30, 2013 | 81.67 | 81.81 | 78.35 | 78.68 | 8,039,116 | -5.07(-6.06%) |
Apr 29, 2013 | 82.94 | 84.13 | 82.46 | 83.75 | 2,442,004 | +1.52(+1.84%) |
Apr 26, 2013 | 83.05 | 82.94 | 82.14 | 82.23 | 1,720,673 | -0.71(-0.86%) |
Apr 25, 2013 | 81.91 | 84.33 | 81.73 | 82.94 | 2,097,923 | +1.54(+1.89%) |
Apr 24, 2013 | 79.99 | 81.80 | 79.91 | 81.41 | 2,166,459 | +1.92(+2.41%) |
Apr 23, 2013 | 80.29 | 80.88 | 79.13 | 79.49 | 2,211,947 | -0.13(-0.17%) |
Apr 22, 2013 | 79.25 | 80.27 | 78.51 | 79.62 | 1,828,264 | +0.45(+0.57%) |
Apr 19, 2013 | 78.47 | 79.57 | 78.40 | 79.17 | 2,798,255 | +0.77(+0.98%) |
Apr 18, 2013 | 80.16 | 80.64 | 78.28 | 78.40 | 3,043,460 | -1.47(-1.84%) |
Apr 17, 2013 | 81.35 | 81.72 | 79.51 | 79.87 | 2,838,686 | -2.45(-2.97%) |
Apr 16, 2013 | 82.29 | 83.01 | 81.40 | 82.32 | 2,092,361 | +1.16(+1.43%) |
Apr 15, 2013 | 85.86 | 85.88 | 81.14 | 81.16 | 4,913,557 | -5.44(-6.28%) |
Apr 12, 2013 | 86.98 | 87.21 | 86.07 | 86.60 | 1,732,912 | -0.79(-0.91%) |
Apr 11, 2013 | 87.47 | 87.77 | 86.49 | 87.40 | 2,666,857 | +0.06(+0.07%) |
Apr 10, 2013 | 85.47 | 87.52 | 85.14 | 87.34 | 2,813,100 | +2.31(+2.71%) |
Apr 09, 2013 | 83.65 | 85.28 | 83.58 | 85.03 | 1,725,400 | +1.59(+1.91%) |
Apr 08, 2013 | 83.51 | 83.72 | 82.60 | 83.44 | 1,449,770 | -0.08(-0.10%) |
Apr 05, 2013 | 82.71 | 83.72 | 81.53 | 83.52 | 2,579,867 | -0.84(-0.99%) |
Apr 04, 2013 | 83.35 | 84.49 | 83.22 | 84.36 | 2,205,648 | +1.13(+1.36%) |
Apr 03, 2013 | 82.72 | 83.51 | 82.31 | 83.22 | 2,747,621 | +0.52(+0.63%) |
Apr 02, 2013 | 83.62 | 83.96 | 82.33 | 82.71 | 1,820,064 | -0.64(-0.77%) |
Apr 01, 2013 | 85.64 | 85.76 | 83.11 | 83.35 | 1,873,986 | -2.29(-2.68%) |
Mar 28, 2013 | 84.41 | 85.78 | 84.17 | 85.64 | 2,398,413 | +1.40(+1.66%) |
Mar 27, 2013 | 83.09 | 84.87 | 82.74 | 84.25 | 3,467,515 | +0.57(+0.68%) |
Mar 26, 2013 | 83.12 | 83.79 | 83.01 | 83.68 | 2,584,616 | +0.62(+0.75%) |
Mar 25, 2013 | 84.24 | 84.39 | 82.51 | 83.05 | 3,159,925 | -0.88(-1.05%) |
Mar 22, 2013 | 84.47 | 84.70 | 83.58 | 83.93 | 2,348,164 | -0.38(-0.45%) |
Mar 21, 2013 | 85.59 | 85.79 | 84.19 | 84.31 | 1,968,819 | -1.66(-1.93%) |
Mar 20, 2013 | 86.49 | 87.01 | 85.58 | 85.97 | 2,504,134 | +0.87(+1.02%) |
Mar 19, 2013 | 86.09 | 86.39 | 84.30 | 85.10 | 2,097,247 | -0.91(-1.06%) |
Mar 18, 2013 | 85.76 | 87.30 | 85.30 | 86.01 | 2,234,331 | -0.78(-0.89%) |
Mar 15, 2013 | 86.35 | 87.14 | 86.12 | 86.79 | 1,845,774 | +0.06(+0.07%) |
Mar 14, 2013 | 87.48 | 87.49 | 86.21 | 86.73 | 2,380,580 | -0.36(-0.42%) |
Mar 13, 2013 | 87.48 | 87.62 | 86.75 | 87.09 | 1,473,415 | -0.64(-0.72%) |
Mar 12, 2013 | 88.45 | 88.46 | 86.92 | 87.73 | 1,382,352 | -0.73(-0.83%) |
Mar 11, 2013 | 88.08 | 88.57 | 87.64 | 88.46 | 1,263,194 | -0.01(-0.01%) |
Mar 08, 2013 | 87.52 | 88.54 | 87.44 | 88.47 | 2,576,949 | +1.74(+2.00%) |
Mar 07, 2013 | 86.53 | 87.55 | 86.09 | 86.73 | 1,755,282 | +0.30(+0.35%) |
Mar 06, 2013 | 86.57 | 87.11 | 85.45 | 86.43 | 1,685,811 | +0.31(+0.36%) |
Mar 05, 2013 | 85.40 | 87.58 | 85.33 | 86.12 | 2,302,162 | +1.72(+2.03%) |
Mar 04, 2013 | 84.53 | 84.78 | 83.07 | 84.40 | 2,106,174 | -0.68(-0.80%) |
Mar 01, 2013 | 85.01 | 85.78 | 83.58 | 85.08 | 1,965,398 | -0.61(-0.71%) |
Feb 28, 2013 | 86.59 | 86.64 | 85.64 | 85.69 | 1,909,228 | +0.07(+0.09%) |
Feb 27, 2013 | 83.65 | 86.26 | 83.16 | 85.61 | 2,212,184 | +1.77(+2.11%) |
Feb 26, 2013 | 82.74 | 84.13 | 81.99 | 83.85 | 2,601,238 | +1.58(+1.91%) |
Feb 25, 2013 | 85.61 | 85.98 | 82.25 | 82.27 | 2,654,667 | -1.14(-1.37%) |
Feb 22, 2013 | 83.89 | 84.30 | 83.15 | 83.41 | 2,320,003 | +0.19(+0.23%) |
Feb 21, 2013 | 84.36 | 84.42 | 82.43 | 83.22 | 3,364,721 | -1.70(-2.00%) |
Feb 20, 2013 | 87.27 | 87.40 | 84.69 | 84.92 | 2,869,809 | -2.62(-2.99%) |
Feb 19, 2013 | 87.80 | 87.93 | 86.90 | 87.54 | 1,893,667 | -0.25(-0.29%) |
Feb 15, 2013 | 87.87 | 88.21 | 87.25 | 87.79 | 1,824,131 | +0.35(+0.40%) |
Feb 14, 2013 | 87.29 | 87.88 | 86.81 | 87.43 | 1,674,317 | -0.23(-0.26%) |
Feb 13, 2013 | 88.21 | 88.31 | 86.90 | 87.66 | 1,952,972 | -0.11(-0.13%) |
Feb 12, 2013 | 87.94 | 88.32 | 87.59 | 87.77 | 1,732,691 | -0.05(-0.06%) |
Feb 11, 2013 | 87.48 | 88.36 | 87.29 | 87.82 | 1,433,261 | -0.15(-0.18%) |
Feb 08, 2013 | 87.24 | 88.37 | 86.98 | 87.98 | 1,308,052 | +0.38(+0.43%) |
Feb 07, 2013 | 88.26 | 88.72 | 86.46 | 87.60 | 2,635,900 | -1.05(-1.18%) |
Feb 06, 2013 | 88.74 | 90.24 | 87.51 | 88.65 | 5,511,735 | +2.92(+3.40%) |
Feb 04, 2013 | 84.72 | 86.67 | 84.69 | 85.73 | 2,590,049 | +0.06(+0.07%) |
Feb 01, 2013 | 85.10 | 86.09 | 83.80 | 85.67 | 2,183,941 | +1.11(+1.32%) |
Jan 31, 2013 | 84.66 | 85.39 | 83.81 | 84.56 | 1,915,924 | -0.51(-0.60%) |
Jan 30, 2013 | 85.52 | 85.69 | 84.56 | 85.07 | 2,148,420 | -0.39(-0.46%) |
Jan 29, 2013 | 85.26 | 85.67 | 84.69 | 85.46 | 2,030,174 | +0.10(+0.12%) |
Jan 28, 2013 | 86.45 | 86.86 | 84.50 | 85.36 | 1,712,561 | -0.79(-0.91%) |
Jan 25, 2013 | 85.11 | 86.34 | 84.89 | 86.14 | 1,696,016 | +1.12(+1.32%) |
Jan 24, 2013 | 83.60 | 86.61 | 82.93 | 85.02 | 3,274,848 | +0.14(+0.16%) |
Jan 23, 2013 | 85.07 | 85.25 | 84.24 | 84.88 | 1,526,472 | -0.35(-0.41%) |
Jan 22, 2013 | 84.85 | 85.27 | 84.32 | 85.24 | 1,303,277 | +0.12(+0.14%) |
Jan 18, 2013 | 84.01 | 85.28 | 83.47 | 85.12 | 2,551,677 | +1.02(+1.22%) |
Jan 17, 2013 | 82.89 | 84.32 | 82.27 | 84.10 | 1,989,519 | +1.58(+1.91%) |
Jan 16, 2013 | 82.13 | 82.65 | 81.76 | 82.52 | 1,352,472 | +0.18(+0.21%) |
Jan 15, 2013 | 81.62 | 82.54 | 81.62 | 82.34 | 1,181,206 | +0.20(+0.24%) |
Jan 14, 2013 | 81.13 | 82.22 | 81.13 | 82.15 | 1,880,814 | +0.71(+0.87%) |
Jan 11, 2013 | 81.69 | 82.09 | 80.41 | 81.44 | 2,540,090 | -1.36(-1.65%) |
Jan 10, 2013 | 83.93 | 84.02 | 81.90 | 82.80 | 2,673,014 | -0.50(-0.60%) |
Jan 09, 2013 | 81.92 | 84.13 | 81.40 | 83.30 | 2,554,155 | +1.44(+1.76%) |
Jan 08, 2013 | 82.41 | 82.76 | 81.52 | 81.86 | 1,896,609 | -1.01(-1.22%) |
Jan 07, 2013 | 83.40 | 83.68 | 82.15 | 82.87 | 2,247,217 | -0.98(-1.17%) |
Jan 04, 2013 | 84.55 | 84.69 | 83.40 | 83.85 | 2,364,540 | -0.23(-0.27%) |
Jan 03, 2013 | 83.33 | 84.63 | 83.05 | 84.07 | 2,933,506 | +0.59(+0.71%) |
Jan 02, 2013 | 83.43 | 83.58 | 79.69 | 83.49 | 3,631,211 | +3.79(+4.76%) |
Dec 31, 2012 | 77.59 | 79.93 | 77.50 | 79.69 | 2,277,807 | +1.77(+2.27%) |
Dec 28, 2012 | 78.12 | 78.52 | 77.70 | 77.93 | 1,209,228 | -0.72(-0.92%) |
Dec 27, 2012 | 79.20 | 79.34 | 77.09 | 78.65 | 1,484,418 | -0.27(-0.34%) |
Dec 26, 2012 | 79.13 | 80.15 | 78.50 | 78.91 | 1,166,473 | +0.00(+0.00%) |
Dec 24, 2012 | 79.03 | 79.03 | 78.43 | 78.91 | 905,046 | -0.67(-0.84%) |
Dec 21, 2012 | 78.32 | 79.66 | 77.87 | 79.58 | 2,931,232 | +0.22(+0.28%) |
Dec 20, 2012 | 79.56 | 79.77 | 79.02 | 79.36 | 2,209,334 | -0.13(-0.17%) |
Dec 19, 2012 | 80.11 | 80.84 | 79.44 | 79.49 | 2,492,561 | -0.53(-0.66%) |
Dec 18, 2012 | 78.15 | 80.60 | 78.00 | 80.02 | 5,120,108 | +2.15(+2.76%) |
Dec 17, 2012 | 78.88 | 78.92 | 77.30 | 77.87 | 3,173,944 | -0.41(-0.52%) |
Dec 14, 2012 | 77.52 | 79.07 | 77.52 | 78.28 | 2,383,773 | +0.60(+0.78%) |
Dec 13, 2012 | 77.72 | 78.61 | 77.03 | 77.68 | 3,283,272 | -0.29(-0.38%) |
Dec 12, 2012 | 78.18 | 79.21 | 77.91 | 77.97 | 3,218,065 | +0.29(+0.38%) |
Dec 11, 2012 | 76.45 | 78.44 | 76.10 | 77.68 | 4,009,719 | +1.65(+2.17%) |
Dec 10, 2012 | 74.40 | 76.39 | 74.40 | 76.03 | 2,091,589 | +1.14(+1.52%) |
Dec 07, 2012 | 74.56 | 75.70 | 74.44 | 74.88 | 2,144,115 | +0.94(+1.27%) |
Dec 06, 2012 | 74.43 | 74.43 | 73.07 | 73.94 | 2,109,438 | -0.66(-0.89%) |
Dec 05, 2012 | 72.17 | 75.33 | 72.17 | 74.60 | 4,074,059 | +2.95(+4.11%) |
Dec 04, 2012 | 71.89 | 72.42 | 71.25 | 71.66 | 2,227,621 | -0.63(-0.87%) |
Nov 30, 2012 | 73.40 | 73.48 | 72.06 | 72.29 | 2,911,099 | -1.24(-1.69%) |
Nov 29, 2012 | 74.19 | 74.52 | 72.82 | 73.53 | 2,199,489 | -0.17(-0.23%) |
Nov 28, 2012 | 72.76 | 73.71 | 72.13 | 73.70 | 2,073,105 | +0.27(+0.36%) |
Nov 27, 2012 | 73.18 | 74.89 | 72.91 | 73.43 | 2,786,102 | +0.08(+0.11%) |
Nov 26, 2012 | 72.98 | 73.52 | 72.76 | 73.35 | 1,392,211 | -0.02(-0.03%) |
Nov 23, 2012 | 72.98 | 74.02 | 72.98 | 73.38 | 1,155,772 | +1.00(+1.38%) |
Nov 21, 2012 | 72.03 | 72.59 | 71.68 | 72.37 | 1,049,525 | +0.14(+0.19%) |
Nov 20, 2012 | 72.28 | 73.01 | 71.59 | 72.23 | 2,700,320 | -0.10(-0.13%) |
Nov 19, 2012 | 71.98 | 73.11 | 71.59 | 72.33 | 2,528,605 | +2.15(+3.07%) |
Nov 16, 2012 | 69.56 | 70.56 | 69.13 | 70.18 | 2,573,618 | +0.67(+0.96%) |
Nov 15, 2012 | 69.12 | 70.12 | 68.86 | 69.51 | 2,832,744 | +0.37(+0.53%) |
Nov 14, 2012 | 72.01 | 72.11 | 68.91 | 69.14 | 3,189,971 | -2.32(-3.25%) |
Nov 13, 2012 | 71.53 | 72.71 | 71.33 | 71.46 | 2,240,594 | -0.84(-1.17%) |
Nov 12, 2012 | 71.51 | 72.86 | 71.13 | 72.31 | 1,969,901 | +1.17(+1.64%) |
Nov 09, 2012 | 70.40 | 72.60 | 70.23 | 71.14 | 2,669,284 | +0.40(+0.56%) |
Nov 08, 2012 | 72.57 | 72.81 | 70.68 | 70.75 | 2,740,930 | -1.13(-1.57%) |
Nov 07, 2012 | 72.95 | 73.07 | 71.56 | 71.88 | 4,153,438 | -2.79(-3.74%) |
Nov 06, 2012 | 74.12 | 74.73 | 73.42 | 74.67 | 2,634,124 | +0.67(+0.90%) |
Nov 05, 2012 | 72.89 | 74.12 | 71.25 | 74.00 | 2,993,854 | +0.71(+0.97%) |
Nov 02, 2012 | 73.19 | 74.31 | 72.56 | 73.29 | 6,440,502 | +0.94(+1.30%) |
Nov 01, 2012 | 68.92 | 72.57 | 68.87 | 72.35 | 5,602,967 | +3.79(+5.52%) |
Oct 31, 2012 | 68.87 | 69.59 | 68.07 | 68.56 | 2,965,152 | -0.18(-0.26%) |
Oct 26, 2012 | 68.97 | 68.74 | 68.74 | 68.74 | 2,184,334 | -0.17(-0.24%) |
Oct 25, 2012 | 68.61 | 68.96 | 67.44 | 68.91 | 2,972,064 | +1.30(+1.93%) |
Oct 24, 2012 | 68.87 | 69.07 | 67.44 | 67.60 | 2,686,546 | -0.86(-1.26%) |
Oct 23, 2012 | 67.26 | 68.87 | 67.00 | 68.47 | 4,807,483 | +1.11(+1.65%) |
Oct 19, 2012 | 67.73 | 68.44 | 66.65 | 67.35 | 4,057,942 | -0.87(-1.28%) |
Oct 18, 2012 | 67.48 | 69.05 | 67.32 | 68.23 | 3,887,501 | +0.52(+0.77%) |
Oct 17, 2012 | 66.97 | 68.08 | 66.67 | 67.71 | 3,046,826 | +0.75(+1.13%) |
Oct 16, 2012 | 65.85 | 67.11 | 65.70 | 66.95 | 3,982,937 | +1.70(+2.60%) |
Oct 15, 2012 | 64.31 | 65.39 | 63.65 | 65.25 | 4,722,465 | +1.15(+1.79%) |
Oct 12, 2012 | 63.72 | 64.34 | 63.02 | 64.10 | 4,362,933 | +0.73(+1.16%) |
Oct 11, 2012 | 64.80 | 65.31 | 62.92 | 63.37 | 6,403,772 | -0.95(-1.48%) |
Oct 10, 2012 | 63.43 | 65.65 | 63.38 | 64.32 | 11,340,410 | -2.23(-3.36%) |
Oct 09, 2012 | 67.47 | 67.71 | 66.39 | 66.56 | 2,680,476 | -0.95(-1.41%) |
Oct 08, 2012 | 66.86 | 68.08 | 66.83 | 67.51 | 2,847,001 | +0.02(+0.03%) |
Oct 05, 2012 | 68.13 | 68.85 | 67.05 | 67.49 | 2,683,901 | +0.07(+0.11%) |
Oct 04, 2012 | 66.52 | 67.74 | 65.94 | 67.41 | 3,219,916 | +1.00(+1.51%) |
Oct 03, 2012 | 67.42 | 67.56 | 66.24 | 66.41 | 3,157,013 | -0.81(-1.21%) |
Oct 02, 2012 | 67.52 | 68.04 | 66.92 | 67.22 | 3,124,363 | -0.41(-0.61%) |
Oct 01, 2012 | 68.04 | 69.09 | 67.46 | 67.63 | 2,386,020 | +0.07(+0.11%) |
Sep 28, 2012 | 67.50 | 67.91 | 66.79 | 67.56 | 2,572,664 | -0.48(-0.70%) |
Sep 27, 2012 | 68.10 | 68.50 | 67.41 | 68.04 | 2,274,933 | +0.43(+0.64%) |
Sep 26, 2012 | 67.88 | 68.42 | 66.99 | 67.60 | 3,022,625 | -0.10(-0.15%) |
Sep 25, 2012 | 69.68 | 69.71 | 67.65 | 67.71 | 4,581,877 | -2.04(-2.92%) |
Sep 24, 2012 | 70.02 | 70.42 | 69.64 | 69.74 | 2,907,414 | -0.72(-1.02%) |
Sep 21, 2012 | 71.82 | 71.88 | 70.41 | 70.46 | 4,577,184 | -0.57(-0.80%) |
Sep 20, 2012 | 71.77 | 71.77 | 70.42 | 71.03 | 4,007,901 | -1.64(-2.26%) |
Sep 19, 2012 | 72.79 | 73.48 | 72.31 | 72.67 | 2,948,988 | +0.09(+0.12%) |
Sep 18, 2012 | 73.19 | 73.39 | 72.32 | 72.59 | 2,176,376 | -0.66(-0.90%) |
Sep 17, 2012 | 75.03 | 75.03 | 72.97 | 73.25 | 2,699,791 | -1.94(-2.58%) |
Sep 14, 2012 | 73.73 | 76.72 | 73.73 | 75.19 | 4,692,790 | +1.78(+2.43%) |
Sep 13, 2012 | 72.45 | 73.65 | 71.30 | 73.41 | 2,914,335 | +1.24(+1.72%) |
Sep 12, 2012 | 71.69 | 72.89 | 71.68 | 72.17 | 1,847,381 | +0.18(+0.25%) |
Sep 11, 2012 | 71.65 | 72.68 | 71.65 | 71.98 | 2,339,469 | +0.63(+0.88%) |
Sep 10, 2012 | 72.68 | 73.25 | 71.19 | 71.35 | 3,338,763 | -2.33(-3.16%) |
Sep 07, 2012 | 72.42 | 74.30 | 72.42 | 73.68 | 2,863,288 | +1.57(+2.17%) |
Sep 06, 2012 | 70.72 | 73.01 | 70.72 | 72.12 | 3,767,220 | +2.27(+3.25%) |
Sep 05, 2012 | 69.97 | 70.38 | 69.46 | 69.85 | 2,466,109 | +0.03(+0.04%) |