Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 100.84 | 100.93 | 100.62 | 100.91 | 690,526 | +0.11(+0.11%) |
Jan 30, 2013 | 100.61 | 100.80 | 100.42 | 100.80 | 171,072 | -0.04(-0.04%) |
Jan 29, 2013 | 101.11 | 101.31 | 100.75 | 100.83 | 60,779 | -0.29(-0.29%) |
Jan 28, 2013 | 100.77 | 101.14 | 100.77 | 101.12 | 92,147 | -0.28(-0.28%) |
Jan 25, 2013 | 101.68 | 101.70 | 101.27 | 101.41 | 117,431 | -0.91(-0.89%) |
Jan 24, 2013 | 102.35 | 102.44 | 102.11 | 102.32 | 21,527 | -0.19(-0.19%) |
Jan 23, 2013 | 102.58 | 102.68 | 102.47 | 102.51 | 52,082 | +0.02(+0.02%) |
Jan 22, 2013 | 102.10 | 102.54 | 102.10 | 102.49 | 39,396 | +0.13(+0.13%) |
Jan 18, 2013 | 102.14 | 102.42 | 102.14 | 102.36 | 191,737 | +0.38(+0.37%) |
Jan 17, 2013 | 102.10 | 102.15 | 101.86 | 101.99 | 35,661 | -0.58(-0.57%) |
Jan 16, 2013 | 102.67 | 102.72 | 102.45 | 102.57 | 52,729 | +0.18(+0.17%) |
Jan 15, 2013 | 102.59 | 102.66 | 102.34 | 102.39 | 58,771 | +0.27(+0.27%) |
Jan 14, 2013 | 102.31 | 102.40 | 102.08 | 102.12 | 61,970 | -0.02(-0.02%) |
Jan 11, 2013 | 101.53 | 102.14 | 101.49 | 102.13 | 21,499 | +0.41(+0.41%) |
Jan 10, 2013 | 101.70 | 101.96 | 101.64 | 101.72 | 31,143 | -0.32(-0.31%) |
Jan 09, 2013 | 102.04 | 102.19 | 101.90 | 102.04 | 177,890 | +0.03(+0.03%) |
Jan 08, 2013 | 101.94 | 102.06 | 101.88 | 102.01 | 74,311 | +0.34(+0.34%) |
Jan 07, 2013 | 101.64 | 101.77 | 101.45 | 101.67 | 68,267 | +0.02(+0.01%) |
Jan 04, 2013 | 101.43 | 101.65 | 101.22 | 101.65 | 277,647 | +0.08(+0.08%) |
Jan 03, 2013 | 102.26 | 102.27 | 101.52 | 101.58 | 162,187 | -0.69(-0.68%) |
Jan 02, 2013 | 102.31 | 102.48 | 102.27 | 102.27 | 527,216 | -0.70(-0.67%) |
Dec 31, 2012 | 103.71 | 103.71 | 102.47 | 102.97 | 78,138 | -1.02(-0.98%) |
Dec 28, 2012 | 103.87 | 103.99 | 103.71 | 103.99 | 148,615 | +0.41(+0.39%) |
Dec 27, 2012 | 103.24 | 103.85 | 103.24 | 103.58 | 25,595 | +0.24(+0.23%) |
Dec 26, 2012 | 103.24 | 103.41 | 103.24 | 103.35 | 12,023 | +0.19(+0.18%) |
Dec 24, 2012 | 103.19 | 103.19 | 103.12 | 103.16 | 11,328 | -0.05(-0.04%) |
Dec 21, 2012 | 103.32 | 103.37 | 103.17 | 103.20 | 90,078 | +0.52(+0.51%) |
Dec 20, 2012 | 102.91 | 103.01 | 102.65 | 102.69 | 25,992 | +0.05(+0.04%) |
Dec 19, 2012 | 102.63 | 102.95 | 102.59 | 102.64 | 212,492 | +0.19(+0.19%) |
Dec 18, 2012 | 102.86 | 103.04 | 102.27 | 102.45 | 20,338 | -0.62(-0.60%) |
Dec 17, 2012 | 103.78 | 103.79 | 103.07 | 103.07 | 23,621 | -0.83(-0.80%) |
Dec 14, 2012 | 103.74 | 103.92 | 103.67 | 103.90 | 31,175 | +0.33(+0.32%) |
Dec 13, 2012 | 103.39 | 103.76 | 103.34 | 103.57 | 17,603 | -0.09(-0.08%) |
Dec 12, 2012 | 104.20 | 104.37 | 103.65 | 103.66 | 37,189 | -0.67(-0.64%) |
Dec 11, 2012 | 104.41 | 104.41 | 104.23 | 104.32 | 23,709 | -0.37(-0.36%) |
Dec 10, 2012 | 104.79 | 104.79 | 104.56 | 104.70 | 36,109 | +0.16(+0.15%) |
Dec 07, 2012 | 104.54 | 104.81 | 104.52 | 104.54 | 30,502 | -0.54(-0.51%) |
Dec 06, 2012 | 105.29 | 105.34 | 105.07 | 105.08 | 126,812 | +0.08(+0.08%) |
Dec 05, 2012 | 105.05 | 105.21 | 104.93 | 105.00 | 32,934 | +0.05(+0.04%) |
Dec 04, 2012 | 104.81 | 104.99 | 104.74 | 104.95 | 39,091 | +0.21(+0.20%) |
Nov 30, 2012 | 104.96 | 104.96 | 104.65 | 104.74 | 101,805 | -0.05(-0.04%) |
Nov 29, 2012 | 104.70 | 104.88 | 104.54 | 104.79 | 34,620 | +0.09(+0.09%) |
Nov 28, 2012 | 104.92 | 104.98 | 104.64 | 104.70 | 16,042 | +0.12(+0.12%) |
Nov 27, 2012 | 104.45 | 104.58 | 104.33 | 104.58 | 35,218 | +0.27(+0.26%) |
Nov 26, 2012 | 104.41 | 104.64 | 104.24 | 104.30 | 27,766 | +0.27(+0.26%) |
Nov 23, 2012 | 104.04 | 104.13 | 103.96 | 104.03 | 19,006 | -0.05(-0.05%) |
Nov 21, 2012 | 104.15 | 104.15 | 104.02 | 104.08 | 324,970 | -0.17(-0.16%) |
Nov 20, 2012 | 104.67 | 104.72 | 104.25 | 104.25 | 52,105 | -0.61(-0.58%) |
Nov 19, 2012 | 104.72 | 104.91 | 104.64 | 104.86 | 50,762 | -0.30(-0.28%) |
Nov 16, 2012 | 105.17 | 105.52 | 105.13 | 105.15 | 39,347 | -0.12(-0.12%) |
Nov 15, 2012 | 104.95 | 105.39 | 104.95 | 105.28 | 181,066 | +0.01(+0.01%) |
Nov 14, 2012 | 104.80 | 105.30 | 104.80 | 105.27 | 31,771 | +0.11(+0.11%) |
Nov 13, 2012 | 105.34 | 105.34 | 104.93 | 105.15 | 40,902 | +0.08(+0.07%) |
Nov 12, 2012 | 104.97 | 105.09 | 104.89 | 105.08 | 21,294 | +0.15(+0.14%) |
Nov 09, 2012 | 104.78 | 104.97 | 104.60 | 104.93 | 30,747 | +0.12(+0.12%) |
Nov 08, 2012 | 103.97 | 104.81 | 103.85 | 104.80 | 52,933 | +0.84(+0.81%) |
Nov 07, 2012 | 104.01 | 104.19 | 103.91 | 103.96 | 43,814 | +1.10(+1.07%) |
Nov 06, 2012 | 103.30 | 103.41 | 102.83 | 102.86 | 33,367 | -0.59(-0.57%) |
Nov 05, 2012 | 103.34 | 103.56 | 103.34 | 103.44 | 20,232 | +0.34(+0.33%) |
Nov 02, 2012 | 102.64 | 103.10 | 102.62 | 103.10 | 23,800 | -0.01(-0.01%) |
Nov 01, 2012 | 103.24 | 103.30 | 102.93 | 103.11 | 17,369 | -0.25(-0.24%) |
Oct 31, 2012 | 103.02 | 103.49 | 103.02 | 103.36 | 162,200 | +0.57(+0.55%) |
Oct 26, 2012 | 102.34 | 102.79 | 102.79 | 102.79 | 23,038 | +0.84(+0.83%) |
Oct 25, 2012 | 101.73 | 102.17 | 101.63 | 101.94 | 25,052 | -0.38(-0.37%) |
Oct 24, 2012 | 102.36 | 102.52 | 102.27 | 102.33 | 33,824 | -0.35(-0.34%) |
Oct 23, 2012 | 102.52 | 102.71 | 102.48 | 102.67 | 25,595 | +0.29(+0.28%) |
Oct 19, 2012 | 101.82 | 102.49 | 101.82 | 102.39 | 193,756 | +0.65(+0.64%) |
Oct 18, 2012 | 102.13 | 102.24 | 101.62 | 101.73 | 500,763 | -0.27(-0.26%) |
Oct 17, 2012 | 102.37 | 102.39 | 101.94 | 102.00 | 44,752 | -0.84(-0.81%) |
Oct 16, 2012 | 103.21 | 103.21 | 102.83 | 102.83 | 24,427 | -0.70(-0.68%) |
Oct 15, 2012 | 103.63 | 103.75 | 103.43 | 103.53 | 22,106 | -0.10(-0.10%) |
Oct 12, 2012 | 103.65 | 103.97 | 103.56 | 103.63 | 18,804 | +0.11(+0.11%) |
Oct 11, 2012 | 102.80 | 103.52 | 102.77 | 103.52 | 62,294 | +0.28(+0.27%) |
Oct 10, 2012 | 102.60 | 103.26 | 102.48 | 103.24 | 22,044 | +0.43(+0.41%) |
Oct 09, 2012 | 102.67 | 102.97 | 102.61 | 102.81 | 29,969 | -0.15(-0.15%) |
Oct 08, 2012 | 102.96 | 103.02 | 102.78 | 102.96 | 15,634 | +0.43(+0.42%) |
Oct 05, 2012 | 102.69 | 102.76 | 102.42 | 102.53 | 54,026 | -0.75(-0.72%) |
Oct 04, 2012 | 103.56 | 103.70 | 103.19 | 103.28 | 48,911 | -0.61(-0.59%) |
Oct 03, 2012 | 103.69 | 103.89 | 103.59 | 103.89 | 19,273 | +0.03(+0.03%) |
Oct 02, 2012 | 103.65 | 103.94 | 103.60 | 103.86 | 69,979 | -0.02(-0.02%) |
Oct 01, 2012 | 103.69 | 103.94 | 103.52 | 103.88 | 102,948 | +0.19(+0.18%) |
Sep 28, 2012 | 103.88 | 104.04 | 103.50 | 103.69 | 70,931 | +0.07(+0.07%) |
Sep 27, 2012 | 103.72 | 103.83 | 103.50 | 103.62 | 27,120 | -0.33(-0.31%) |
Sep 26, 2012 | 103.62 | 103.95 | 103.59 | 103.95 | 18,440 | +0.76(+0.73%) |
Sep 25, 2012 | 102.76 | 103.19 | 102.46 | 103.19 | 18,837 | +0.60(+0.58%) |
Sep 24, 2012 | 102.48 | 102.72 | 102.48 | 102.59 | 29,247 | +0.35(+0.34%) |
Sep 21, 2012 | 101.83 | 102.25 | 101.78 | 102.24 | 22,750 | +0.22(+0.22%) |
Sep 20, 2012 | 102.48 | 102.48 | 101.84 | 102.02 | 29,742 | +0.11(+0.11%) |
Sep 19, 2012 | 102.03 | 102.09 | 101.80 | 101.91 | 23,599 | +0.30(+0.30%) |
Sep 18, 2012 | 101.80 | 101.81 | 101.54 | 101.61 | 52,835 | +0.35(+0.34%) |
Sep 17, 2012 | 100.96 | 101.37 | 100.96 | 101.26 | 158,549 | +0.42(+0.41%) |
Sep 14, 2012 | 101.50 | 101.52 | 100.67 | 100.84 | 150,410 | -1.50(-1.47%) |
Sep 13, 2012 | 102.69 | 102.86 | 101.60 | 102.34 | 109,911 | -0.06(-0.06%) |
Sep 12, 2012 | 102.47 | 102.57 | 102.23 | 102.40 | 52,339 | -0.67(-0.65%) |
Sep 11, 2012 | 103.28 | 103.34 | 103.00 | 103.07 | 255,087 | -0.35(-0.34%) |
Sep 10, 2012 | 103.28 | 103.44 | 103.09 | 103.42 | 40,476 | +0.10(+0.10%) |
Sep 07, 2012 | 104.31 | 104.31 | 103.32 | 103.32 | 58,054 | -0.13(-0.12%) |
Sep 06, 2012 | 103.78 | 103.78 | 103.35 | 103.45 | 67,426 | -0.88(-0.84%) |
Sep 05, 2012 | 104.47 | 104.63 | 104.28 | 104.33 | 43,457 | -0.30(-0.28%) |
Sep 04, 2012 | 104.55 | 104.82 | 104.42 | 104.62 | 513,564 | -0.12(-0.11%) |
Aug 31, 2012 | 103.94 | 104.80 | 103.94 | 104.74 | 140,855 | +0.73(+0.71%) |
Aug 30, 2012 | 104.12 | 104.20 | 103.98 | 104.01 | 23,796 | +0.39(+0.37%) |
Aug 29, 2012 | 103.77 | 103.77 | 103.46 | 103.62 | 31,543 | -0.07(-0.07%) |
Aug 27, 2012 | 103.55 | 103.77 | 103.55 | 103.69 | 25,507 | +0.35(+0.34%) |
Aug 24, 2012 | 103.64 | 103.67 | 103.33 | 103.34 | 14,118 | -0.02(-0.02%) |
Aug 23, 2012 | 103.30 | 103.49 | 103.27 | 103.36 | 47,429 | +0.30(+0.29%) |
Aug 22, 2012 | 102.58 | 103.08 | 102.49 | 103.06 | 60,621 | +1.05(+1.03%) |
Aug 21, 2012 | 101.65 | 102.07 | 101.31 | 102.01 | 75,291 | +0.12(+0.12%) |
Aug 20, 2012 | 101.76 | 102.02 | 101.70 | 101.89 | 14,719 | +0.09(+0.09%) |
Aug 17, 2012 | 101.74 | 102.01 | 101.72 | 101.80 | 19,482 | +0.23(+0.22%) |
Aug 16, 2012 | 102.07 | 102.14 | 101.37 | 101.57 | 81,650 | -0.38(-0.37%) |
Aug 15, 2012 | 102.45 | 102.49 | 101.88 | 101.95 | 27,324 | -0.83(-0.80%) |
Aug 14, 2012 | 102.86 | 102.99 | 102.71 | 102.77 | 65,271 | -0.79(-0.77%) |
Aug 13, 2012 | 103.79 | 103.94 | 103.56 | 103.57 | 82,122 | -0.04(-0.04%) |
Aug 10, 2012 | 103.85 | 103.85 | 103.55 | 103.61 | 20,443 | +0.37(+0.36%) |
Aug 09, 2012 | 103.03 | 103.34 | 102.83 | 103.24 | 62,125 | -0.08(-0.08%) |
Aug 08, 2012 | 103.70 | 103.81 | 103.25 | 103.32 | 159,454 | -0.27(-0.26%) |
Aug 07, 2012 | 103.60 | 103.69 | 103.34 | 103.58 | 83,421 | -0.75(-0.72%) |
Aug 06, 2012 | 104.40 | 104.61 | 104.27 | 104.33 | 62,136 | +0.08(+0.07%) |
Aug 03, 2012 | 104.54 | 104.61 | 103.98 | 104.26 | 194,006 | -0.95(-0.90%) |
Aug 02, 2012 | 105.26 | 105.65 | 105.05 | 105.20 | 225,684 | +0.36(+0.34%) |
Aug 01, 2012 | 104.83 | 106.62 | 104.57 | 104.85 | 536,748 | -0.44(-0.42%) |
Jul 31, 2012 | 105.27 | 105.33 | 104.76 | 105.29 | 980,311 | +0.26(+0.24%) |
Jul 30, 2012 | 104.64 | 105.08 | 104.58 | 105.03 | 249,166 | +0.38(+0.36%) |
Jul 27, 2012 | 105.22 | 105.22 | 104.05 | 104.65 | 100,004 | -1.14(-1.08%) |
Jul 26, 2012 | 105.98 | 106.03 | 105.78 | 105.79 | 14,882 | -0.42(-0.39%) |
Jul 25, 2012 | 106.12 | 106.31 | 105.97 | 106.21 | 17,424 | -0.01(-0.01%) |
Jul 24, 2012 | 105.56 | 106.29 | 105.55 | 106.22 | 56,173 | +0.45(+0.43%) |
Jul 23, 2012 | 105.98 | 106.10 | 105.69 | 105.76 | 18,118 | +0.23(+0.22%) |
Jul 20, 2012 | 105.29 | 105.60 | 105.26 | 105.53 | 26,917 | +0.75(+0.71%) |
Jul 19, 2012 | 104.88 | 105.08 | 104.70 | 104.78 | 101,516 | -0.21(-0.20%) |
Jul 18, 2012 | 105.23 | 105.25 | 104.99 | 104.99 | 36,185 | -0.04(-0.04%) |
Jul 17, 2012 | 105.22 | 105.32 | 104.89 | 105.03 | 22,071 | -0.39(-0.37%) |
Jul 16, 2012 | 105.58 | 105.75 | 105.37 | 105.41 | 24,543 | +0.30(+0.29%) |
Jul 13, 2012 | 105.19 | 105.19 | 104.87 | 105.11 | 10,939 | -0.19(-0.18%) |
Jul 12, 2012 | 105.16 | 105.30 | 105.04 | 105.30 | 81,178 | +0.43(+0.41%) |
Jul 11, 2012 | 104.92 | 105.41 | 104.80 | 104.87 | 27,685 | +0.07(+0.06%) |
Jul 10, 2012 | 104.57 | 104.90 | 104.52 | 104.80 | 13,189 | +0.13(+0.12%) |
Jul 09, 2012 | 104.43 | 104.76 | 104.32 | 104.67 | 135,643 | +0.49(+0.47%) |
Jul 06, 2012 | 104.18 | 104.33 | 104.05 | 104.18 | 73,164 | +0.56(+0.54%) |
Jul 05, 2012 | 103.46 | 103.83 | 103.43 | 103.62 | 71,717 | +0.26(+0.26%) |
Jul 03, 2012 | 103.76 | 103.78 | 103.36 | 103.36 | 89,235 | -0.50(-0.48%) |
Jul 02, 2012 | 103.42 | 104.25 | 103.37 | 103.86 | 884,337 | +0.78(+0.76%) |
Jun 29, 2012 | 103.04 | 103.33 | 102.96 | 103.08 | 82,345 | -0.94(-0.91%) |
Jun 28, 2012 | 104.16 | 104.47 | 103.97 | 104.02 | 76,360 | +0.35(+0.34%) |
Jun 27, 2012 | 103.66 | 103.73 | 103.40 | 103.67 | 35,863 | +0.13(+0.12%) |
Jun 26, 2012 | 103.42 | 103.80 | 103.41 | 103.54 | 16,026 | -0.27(-0.26%) |
Jun 25, 2012 | 103.61 | 103.87 | 103.59 | 103.81 | 52,360 | +0.72(+0.70%) |
Jun 22, 2012 | 103.23 | 103.33 | 102.99 | 103.08 | 22,240 | -0.67(-0.65%) |
Jun 21, 2012 | 103.43 | 103.97 | 103.43 | 103.75 | 114,342 | +0.44(+0.43%) |
Jun 20, 2012 | 103.04 | 103.72 | 102.79 | 103.31 | 71,764 | -0.20(-0.20%) |
Jun 19, 2012 | 103.69 | 103.75 | 103.38 | 103.51 | 62,055 | -0.60(-0.57%) |
Jun 18, 2012 | 104.24 | 104.25 | 103.80 | 104.11 | 25,929 | +0.14(+0.13%) |
Jun 15, 2012 | 104.01 | 104.25 | 103.91 | 103.97 | 21,164 | +0.48(+0.46%) |
Jun 14, 2012 | 103.61 | 103.79 | 103.33 | 103.50 | 69,295 | -0.26(-0.25%) |
Jun 13, 2012 | 103.20 | 103.87 | 103.05 | 103.75 | 22,794 | +0.64(+0.62%) |
Jun 12, 2012 | 103.47 | 103.60 | 103.05 | 103.11 | 83,404 | -0.75(-0.72%) |
Jun 11, 2012 | 103.34 | 103.97 | 103.33 | 103.86 | 77,218 | +0.41(+0.39%) |
Jun 08, 2012 | 104.16 | 104.22 | 103.24 | 103.45 | 48,296 | +0.06(+0.05%) |
Jun 07, 2012 | 103.07 | 103.42 | 102.96 | 103.40 | 48,258 | +0.19(+0.18%) |
Jun 06, 2012 | 104.29 | 104.29 | 103.16 | 103.21 | 939,401 | -1.22(-1.17%) |
Jun 05, 2012 | 104.75 | 104.81 | 104.36 | 104.43 | 144,807 | -0.63(-0.60%) |
Jun 04, 2012 | 105.07 | 105.35 | 104.84 | 105.07 | 211,193 | -0.51(-0.49%) |
Jun 01, 2012 | 105.00 | 105.66 | 104.90 | 105.58 | 137,098 | +1.48(+1.43%) |
May 31, 2012 | 103.92 | 104.58 | 103.86 | 104.10 | 49,671 | +0.51(+0.49%) |
May 30, 2012 | 103.26 | 103.61 | 103.22 | 103.58 | 69,476 | +1.40(+1.37%) |
May 29, 2012 | 102.41 | 102.62 | 102.19 | 102.19 | 23,455 | -0.06(-0.06%) |
May 25, 2012 | 102.31 | 104.55 | 102.18 | 102.24 | 12,102 | +0.18(+0.18%) |
May 24, 2012 | 102.14 | 102.20 | 101.93 | 102.06 | 87,726 | -0.46(-0.44%) |
May 23, 2012 | 102.31 | 102.74 | 102.31 | 102.52 | 30,877 | +0.59(+0.58%) |
May 22, 2012 | 101.82 | 101.93 | 101.63 | 101.93 | 52,454 | -0.40(-0.39%) |
May 21, 2012 | 102.46 | 102.55 | 102.25 | 102.33 | 216,060 | -0.29(-0.28%) |
May 18, 2012 | 102.28 | 102.73 | 102.22 | 102.61 | 81,009 | -0.14(-0.13%) |
May 17, 2012 | 101.89 | 102.78 | 101.89 | 102.75 | 450,106 | +0.87(+0.86%) |
May 16, 2012 | 101.27 | 101.91 | 101.21 | 101.88 | 274,734 | +0.20(+0.20%) |
May 15, 2012 | 101.43 | 101.69 | 101.30 | 101.67 | 212,549 | +0.25(+0.25%) |
May 14, 2012 | 101.30 | 101.51 | 101.21 | 101.42 | 75,022 | +0.73(+0.73%) |
May 11, 2012 | 100.70 | 100.75 | 100.45 | 100.69 | 47,455 | +0.47(+0.47%) |
May 10, 2012 | 99.90 | 100.22 | 99.74 | 100.21 | 21,526 | -0.07(-0.07%) |
May 09, 2012 | 100.61 | 100.65 | 100.15 | 100.28 | 8,247 | +0.10(+0.10%) |
May 08, 2012 | 100.14 | 100.52 | 100.14 | 100.18 | 102,554 | +0.34(+0.34%) |
May 07, 2012 | 99.95 | 99.99 | 99.78 | 99.84 | 28,628 | +0.02(+0.02%) |
May 04, 2012 | 99.53 | 99.86 | 99.47 | 99.83 | 21,464 | +0.52(+0.52%) |
May 03, 2012 | 99.01 | 99.35 | 98.96 | 99.31 | 41,926 | +0.00(+0.00%) |
May 02, 2012 | 99.32 | 99.35 | 99.12 | 99.31 | 34,056 | +0.35(+0.36%) |
May 01, 2012 | 99.41 | 99.48 | 98.78 | 98.95 | 60,645 | -0.26(-0.26%) |
Apr 30, 2012 | 99.30 | 99.36 | 99.16 | 99.22 | 79,852 | +0.05(+0.05%) |
Apr 27, 2012 | 99.00 | 99.18 | 98.89 | 99.16 | 20,882 | +0.16(+0.16%) |
Apr 26, 2012 | 99.10 | 99.11 | 98.78 | 99.01 | 46,334 | +0.44(+0.45%) |
Apr 25, 2012 | 98.51 | 98.83 | 98.23 | 98.56 | 62,485 | -0.29(-0.30%) |
Apr 24, 2012 | 99.01 | 99.07 | 98.82 | 98.86 | 42,891 | -0.32(-0.33%) |
Apr 23, 2012 | 99.25 | 99.44 | 99.16 | 99.18 | 28,066 | +0.41(+0.41%) |
Apr 20, 2012 | 98.50 | 98.78 | 98.48 | 98.77 | 94,590 | -0.03(-0.03%) |
Apr 19, 2012 | 98.85 | 98.92 | 98.75 | 98.80 | 59,753 | +0.23(+0.23%) |
Apr 18, 2012 | 98.59 | 98.67 | 98.48 | 98.58 | 23,214 | +0.19(+0.19%) |
Apr 17, 2012 | 98.35 | 98.47 | 98.24 | 98.39 | 94,836 | -0.12(-0.12%) |
Apr 16, 2012 | 98.41 | 98.86 | 98.41 | 98.51 | 122,605 | -0.05(-0.05%) |
Apr 13, 2012 | 98.24 | 98.58 | 98.23 | 98.56 | 19,479 | +0.86(+0.88%) |
Apr 12, 2012 | 98.04 | 98.04 | 97.57 | 97.69 | 15,363 | -0.26(-0.27%) |
Apr 11, 2012 | 97.89 | 98.07 | 97.77 | 97.95 | 52,492 | -0.49(-0.50%) |
Apr 10, 2012 | 97.98 | 98.64 | 97.89 | 98.45 | 39,331 | +0.69(+0.71%) |
Apr 09, 2012 | 97.89 | 97.91 | 97.68 | 97.75 | 35,321 | +1.38(+1.43%) |
Apr 05, 2012 | 96.44 | 96.47 | 96.07 | 96.38 | 33,217 | +0.59(+0.61%) |
Apr 04, 2012 | 95.72 | 95.90 | 95.61 | 95.79 | 19,194 | +0.54(+0.57%) |
Apr 03, 2012 | 96.41 | 96.62 | 95.20 | 95.25 | 95,360 | -0.88(-0.91%) |
Apr 02, 2012 | 96.44 | 96.53 | 96.06 | 96.13 | 45,259 | +0.33(+0.34%) |
Mar 30, 2012 | 96.68 | 96.76 | 95.80 | 95.80 | 40,224 | -0.87(-0.90%) |
Mar 29, 2012 | 96.65 | 96.77 | 96.41 | 96.67 | 87,467 | +0.44(+0.46%) |
Mar 28, 2012 | 96.17 | 96.68 | 96.15 | 96.23 | 21,264 | -0.01(-0.01%) |
Mar 27, 2012 | 95.88 | 96.44 | 95.85 | 96.23 | 99,574 | +0.44(+0.46%) |
Mar 26, 2012 | 95.89 | 95.90 | 95.35 | 95.79 | 45,806 | -0.17(-0.17%) |
Mar 23, 2012 | 95.83 | 96.11 | 95.81 | 95.96 | 47,248 | +0.44(+0.46%) |
Mar 22, 2012 | 95.61 | 95.63 | 95.37 | 95.51 | 236,780 | +0.27(+0.28%) |
Mar 21, 2012 | 94.83 | 95.31 | 94.82 | 95.25 | 76,546 | +0.65(+0.69%) |
Mar 20, 2012 | 94.60 | 94.80 | 94.35 | 94.59 | 335,053 | +0.04(+0.04%) |
Mar 19, 2012 | 95.04 | 95.16 | 94.28 | 94.55 | 67,844 | -0.59(-0.62%) |
Mar 16, 2012 | 94.71 | 95.16 | 94.53 | 95.14 | 132,621 | +0.06(+0.06%) |
Mar 15, 2012 | 95.05 | 95.40 | 95.00 | 95.08 | 72,008 | -0.08(-0.09%) |
Mar 14, 2012 | 96.08 | 96.08 | 95.04 | 95.16 | 309,093 | -1.55(-1.60%) |
Mar 13, 2012 | 97.37 | 97.44 | 96.69 | 96.71 | 32,717 | -1.03(-1.06%) |
Mar 12, 2012 | 98.02 | 98.06 | 97.75 | 97.75 | 21,845 | +0.04(+0.04%) |
Mar 09, 2012 | 97.62 | 97.71 | 97.36 | 97.71 | 34,061 | -0.14(-0.15%) |
Mar 08, 2012 | 98.12 | 98.24 | 97.76 | 97.85 | 109,960 | -0.49(-0.50%) |
Mar 07, 2012 | 98.57 | 98.57 | 98.34 | 98.34 | 43,238 | -0.26(-0.27%) |
Mar 06, 2012 | 98.60 | 98.84 | 98.52 | 98.60 | 36,366 | +0.61(+0.63%) |
Mar 05, 2012 | 98.20 | 98.44 | 97.95 | 97.99 | 90,784 | -0.31(-0.31%) |
Mar 02, 2012 | 97.99 | 98.44 | 97.99 | 98.30 | 26,544 | +0.55(+0.57%) |
Mar 01, 2012 | 97.73 | 97.87 | 97.29 | 97.74 | 833,654 | -0.63(-0.64%) |
Feb 29, 2012 | 98.86 | 98.87 | 98.10 | 98.37 | 132,001 | -0.49(-0.50%) |
Feb 28, 2012 | 99.21 | 99.26 | 98.70 | 98.86 | 92,907 | -0.06(-0.06%) |
Feb 27, 2012 | 98.96 | 99.04 | 98.84 | 98.92 | 73,136 | +0.56(+0.57%) |
Feb 24, 2012 | 98.28 | 98.44 | 98.22 | 98.36 | 45,244 | +0.19(+0.20%) |
Feb 23, 2012 | 97.85 | 98.32 | 97.70 | 98.17 | 144,561 | +0.14(+0.15%) |
Feb 22, 2012 | 97.61 | 98.03 | 97.61 | 98.03 | 31,177 | +0.68(+0.70%) |
Feb 21, 2012 | 97.61 | 97.62 | 97.17 | 97.35 | 48,111 | -0.57(-0.58%) |
Feb 17, 2012 | 97.67 | 97.91 | 97.67 | 97.91 | 32,769 | -0.16(-0.17%) |
Feb 16, 2012 | 98.36 | 98.52 | 97.83 | 98.08 | 43,402 | -0.54(-0.55%) |
Feb 15, 2012 | 98.60 | 98.95 | 98.60 | 98.62 | 40,414 | +0.04(+0.05%) |
Feb 14, 2012 | 98.44 | 98.81 | 98.34 | 98.57 | 27,631 | +0.28(+0.29%) |
Feb 13, 2012 | 98.01 | 98.39 | 97.98 | 98.29 | 37,824 | +0.05(+0.05%) |
Feb 10, 2012 | 98.13 | 98.42 | 98.01 | 98.24 | 17,383 | +0.66(+0.67%) |
Feb 09, 2012 | 97.64 | 97.71 | 97.07 | 97.58 | 59,254 | -0.31(-0.32%) |
Feb 08, 2012 | 97.80 | 98.06 | 97.67 | 97.89 | 45,353 | -0.02(-0.02%) |
Feb 07, 2012 | 98.16 | 98.19 | 97.73 | 97.91 | 607,131 | -0.73(-0.74%) |
Feb 06, 2012 | 98.24 | 98.72 | 98.06 | 98.63 | 31,672 | +0.43(+0.44%) |
Feb 03, 2012 | 98.18 | 98.30 | 97.91 | 98.20 | 127,145 | -1.24(-1.25%) |
Feb 02, 2012 | 99.34 | 99.49 | 99.18 | 99.44 | 21,880 | +0.07(+0.07%) |