Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 85.87 | 85.87 | 85.02 | 85.42 | 1,680,881 | -0.22(-0.26%) |
Nov 29, 2012 | 85.44 | 85.87 | 85.04 | 85.64 | 1,225,650 | +0.94(+1.11%) |
Nov 28, 2012 | 83.64 | 84.73 | 83.01 | 84.70 | 1,282,219 | +0.65(+0.77%) |
Nov 27, 2012 | 84.13 | 84.72 | 84.01 | 84.05 | 1,674,346 | -0.16(-0.18%) |
Nov 26, 2012 | 83.83 | 84.21 | 83.43 | 84.21 | 1,216,162 | +0.26(+0.32%) |
Nov 23, 2012 | 83.31 | 83.99 | 83.31 | 83.94 | 354,129 | +0.84(+1.01%) |
Nov 21, 2012 | 82.87 | 83.15 | 82.56 | 83.10 | 497,734 | +0.46(+0.55%) |
Nov 20, 2012 | 82.29 | 82.71 | 82.00 | 82.64 | 1,079,464 | +0.19(+0.23%) |
Nov 19, 2012 | 81.54 | 82.47 | 81.54 | 82.45 | 1,494,677 | +1.79(+2.22%) |
Nov 16, 2012 | 80.03 | 80.91 | 79.31 | 80.66 | 1,616,469 | +0.54(+0.67%) |
Nov 15, 2012 | 80.46 | 80.78 | 79.43 | 80.12 | 909,397 | -0.49(-0.61%) |
Nov 14, 2012 | 82.24 | 82.53 | 80.36 | 80.62 | 1,935,347 | -1.49(-1.81%) |
Nov 13, 2012 | 81.97 | 82.82 | 81.84 | 82.11 | 594,114 | -0.33(-0.40%) |
Nov 12, 2012 | 82.72 | 82.91 | 82.23 | 82.43 | 562,433 | -0.10(-0.12%) |
Nov 09, 2012 | 82.01 | 83.11 | 81.85 | 82.54 | 1,092,779 | +0.22(+0.27%) |
Nov 08, 2012 | 83.30 | 83.59 | 82.30 | 82.32 | 841,619 | -1.26(-1.51%) |
Nov 07, 2012 | 84.40 | 84.40 | 82.96 | 83.58 | 907,313 | -1.79(-2.10%) |
Nov 06, 2012 | 85.02 | 85.55 | 84.98 | 85.37 | 1,247,154 | +0.58(+0.68%) |
Nov 05, 2012 | 84.12 | 84.89 | 83.82 | 84.79 | 485,950 | +0.69(+0.81%) |
Nov 02, 2012 | 86.04 | 86.12 | 84.08 | 84.11 | 1,236,127 | -1.54(-1.80%) |
Nov 01, 2012 | 84.80 | 85.81 | 84.54 | 85.65 | 2,326,228 | +1.12(+1.33%) |
Oct 31, 2012 | 84.02 | 84.71 | 83.93 | 84.53 | 693,321 | +0.43(+0.51%) |
Oct 26, 2012 | 84.50 | 84.10 | 84.10 | 84.10 | 1,343,068 | -0.44(-0.52%) |
Oct 25, 2012 | 84.92 | 85.18 | 83.96 | 84.54 | 1,028,258 | +0.29(+0.35%) |
Oct 24, 2012 | 84.91 | 84.99 | 83.95 | 84.24 | 535,450 | -0.36(-0.42%) |
Oct 23, 2012 | 84.19 | 84.75 | 83.50 | 84.60 | 886,757 | -0.46(-0.54%) |
Oct 19, 2012 | 86.37 | 86.44 | 84.69 | 85.06 | 1,043,506 | -2.02(-2.32%) |
Oct 18, 2012 | 87.50 | 87.64 | 86.90 | 87.08 | 640,425 | -0.58(-0.67%) |
Oct 17, 2012 | 87.27 | 87.90 | 87.12 | 87.66 | 693,782 | +0.47(+0.53%) |
Oct 16, 2012 | 86.74 | 87.22 | 86.63 | 87.19 | 945,003 | +0.85(+0.98%) |
Oct 15, 2012 | 86.00 | 86.34 | 85.43 | 86.34 | 1,102,888 | +0.74(+0.86%) |
Oct 12, 2012 | 86.16 | 86.55 | 85.43 | 85.60 | 674,935 | -0.56(-0.65%) |
Oct 11, 2012 | 86.63 | 86.95 | 85.98 | 86.16 | 1,347,701 | +0.25(+0.29%) |
Oct 10, 2012 | 86.16 | 86.30 | 85.62 | 85.92 | 1,105,876 | -0.16(-0.18%) |
Oct 09, 2012 | 87.31 | 87.35 | 85.92 | 86.07 | 1,113,859 | -1.19(-1.36%) |
Oct 08, 2012 | 87.27 | 87.60 | 87.12 | 87.26 | 483,205 | -0.51(-0.58%) |
Oct 05, 2012 | 88.43 | 89.06 | 87.53 | 87.77 | 713,446 | -0.24(-0.27%) |
Oct 04, 2012 | 87.82 | 88.01 | 86.97 | 88.01 | 1,512,276 | +0.51(+0.58%) |
Oct 03, 2012 | 87.77 | 87.99 | 86.88 | 87.50 | 1,394,574 | -0.14(-0.16%) |
Oct 02, 2012 | 87.96 | 88.08 | 87.18 | 87.63 | 2,002,851 | +0.05(+0.06%) |
Oct 01, 2012 | 87.89 | 88.49 | 87.14 | 87.58 | 1,578,902 | +0.24(+0.27%) |
Sep 28, 2012 | 87.61 | 87.88 | 87.06 | 87.34 | 1,241,167 | -0.52(-0.59%) |
Sep 27, 2012 | 87.01 | 88.09 | 86.66 | 87.86 | 1,246,748 | +1.14(+1.32%) |
Sep 26, 2012 | 87.50 | 87.61 | 86.35 | 86.72 | 2,494,678 | -0.65(-0.74%) |
Sep 25, 2012 | 89.13 | 89.22 | 87.25 | 87.37 | 1,293,678 | -1.19(-1.34%) |
Sep 24, 2012 | 88.78 | 89.16 | 88.29 | 88.56 | 1,003,201 | -0.62(-0.69%) |
Sep 21, 2012 | 89.65 | 89.73 | 89.09 | 89.17 | 785,143 | +0.39(+0.44%) |
Sep 20, 2012 | 88.72 | 89.03 | 88.22 | 88.78 | 856,488 | -0.41(-0.46%) |
Sep 19, 2012 | 89.52 | 89.70 | 89.00 | 89.19 | 862,513 | -0.15(-0.17%) |
Sep 18, 2012 | 89.37 | 89.57 | 88.95 | 89.35 | 987,047 | -0.26(-0.28%) |
Sep 17, 2012 | 89.47 | 89.73 | 89.17 | 89.60 | 880,858 | -0.27(-0.30%) |
Sep 14, 2012 | 89.47 | 90.52 | 89.35 | 89.88 | 1,242,458 | +0.73(+0.82%) |
Sep 13, 2012 | 88.31 | 89.74 | 87.83 | 89.15 | 1,487,540 | +0.98(+1.11%) |
Sep 12, 2012 | 88.16 | 88.34 | 87.63 | 88.17 | 642,552 | +0.39(+0.45%) |
Sep 11, 2012 | 87.79 | 88.33 | 87.65 | 87.78 | 728,082 | +0.04(+0.04%) |
Sep 10, 2012 | 88.10 | 88.30 | 87.63 | 87.74 | 1,577,172 | -0.37(-0.42%) |
Sep 07, 2012 | 87.96 | 88.31 | 87.76 | 88.12 | 981,872 | +0.47(+0.54%) |
Sep 06, 2012 | 86.50 | 88.01 | 86.45 | 87.64 | 1,200,414 | +1.59(+1.85%) |
Sep 05, 2012 | 86.18 | 86.45 | 85.70 | 86.05 | 798,556 | -0.05(-0.05%) |
Sep 04, 2012 | 84.93 | 86.39 | 84.34 | 86.09 | 1,301,720 | +1.36(+1.60%) |
Aug 31, 2012 | 85.16 | 85.20 | 83.95 | 84.74 | 1,222,092 | +0.26(+0.30%) |
Aug 30, 2012 | 84.82 | 84.91 | 84.28 | 84.48 | 947,056 | -0.82(-0.96%) |
Aug 29, 2012 | 85.16 | 85.67 | 84.83 | 85.30 | 996,137 | +0.73(+0.86%) |
Aug 27, 2012 | 84.89 | 85.05 | 84.23 | 84.57 | 604,902 | +0.19(+0.23%) |
Aug 24, 2012 | 83.94 | 84.75 | 83.77 | 84.38 | 1,287,214 | +0.25(+0.29%) |
Aug 23, 2012 | 84.50 | 84.50 | 83.71 | 84.14 | 1,329,327 | -0.36(-0.43%) |
Aug 22, 2012 | 84.54 | 84.81 | 84.19 | 84.50 | 1,301,145 | -0.25(-0.29%) |
Aug 21, 2012 | 85.28 | 86.01 | 84.45 | 84.75 | 1,276,780 | -0.14(-0.16%) |
Aug 20, 2012 | 85.20 | 85.27 | 84.47 | 84.88 | 1,957,168 | -0.48(-0.57%) |
Aug 17, 2012 | 84.76 | 85.51 | 84.56 | 85.37 | 822,299 | +0.69(+0.82%) |
Aug 16, 2012 | 83.69 | 84.90 | 83.37 | 84.67 | 998,118 | +0.87(+1.03%) |
Aug 15, 2012 | 82.89 | 83.81 | 82.82 | 83.81 | 526,046 | +0.70(+0.84%) |
Aug 14, 2012 | 83.83 | 83.92 | 82.71 | 83.11 | 2,051,813 | -0.20(-0.24%) |
Aug 13, 2012 | 83.36 | 83.52 | 82.32 | 83.31 | 1,228,231 | -0.17(-0.21%) |
Aug 10, 2012 | 83.31 | 83.58 | 82.97 | 83.48 | 691,761 | -0.23(-0.27%) |
Aug 09, 2012 | 83.30 | 83.90 | 83.20 | 83.71 | 791,091 | +0.39(+0.47%) |
Aug 08, 2012 | 83.24 | 83.73 | 83.19 | 83.31 | 1,587,348 | -0.33(-0.39%) |
Aug 07, 2012 | 83.37 | 84.26 | 83.25 | 83.64 | 1,122,715 | +0.94(+1.13%) |
Aug 06, 2012 | 82.12 | 83.12 | 82.08 | 82.70 | 1,115,458 | +0.66(+0.80%) |
Aug 03, 2012 | 81.59 | 82.48 | 81.15 | 82.05 | 1,270,517 | +1.89(+2.35%) |
Aug 02, 2012 | 79.77 | 80.59 | 79.45 | 80.16 | 1,033,105 | -0.18(-0.23%) |
Aug 01, 2012 | 82.29 | 82.35 | 80.31 | 80.34 | 2,225,209 | -1.47(-1.79%) |
Jul 31, 2012 | 82.25 | 83.10 | 81.81 | 81.81 | 1,597,888 | -0.75(-0.91%) |
Jul 30, 2012 | 83.23 | 83.62 | 82.24 | 82.56 | 755,628 | -0.64(-0.77%) |
Jul 27, 2012 | 81.48 | 83.47 | 81.06 | 83.20 | 996,968 | +2.11(+2.60%) |
Jul 26, 2012 | 81.71 | 81.73 | 80.54 | 81.09 | 785,610 | +0.74(+0.92%) |
Jul 25, 2012 | 80.55 | 80.97 | 79.98 | 80.35 | 865,775 | +0.24(+0.30%) |
Jul 24, 2012 | 81.50 | 81.56 | 79.66 | 80.12 | 1,383,041 | -1.08(-1.34%) |
Jul 23, 2012 | 81.06 | 81.57 | 80.52 | 81.20 | 835,539 | -1.42(-1.72%) |
Jul 20, 2012 | 83.19 | 83.19 | 82.40 | 82.62 | 762,124 | -1.28(-1.52%) |
Jul 19, 2012 | 84.37 | 84.55 | 83.69 | 83.90 | 968,670 | -0.03(-0.03%) |
Jul 18, 2012 | 83.24 | 84.51 | 83.19 | 83.93 | 1,071,342 | +0.65(+0.78%) |
Jul 17, 2012 | 83.54 | 83.83 | 82.15 | 83.28 | 2,261,574 | +0.17(+0.21%) |
Jul 16, 2012 | 83.17 | 83.49 | 82.66 | 83.11 | 990,225 | -0.23(-0.27%) |
Jul 13, 2012 | 82.65 | 83.67 | 82.60 | 83.33 | 981,235 | +1.05(+1.27%) |
Jul 12, 2012 | 81.98 | 82.61 | 80.84 | 82.29 | 879,876 | -0.18(-0.22%) |
Jul 11, 2012 | 83.02 | 83.22 | 81.93 | 82.47 | 1,466,084 | -0.53(-0.64%) |
Jul 10, 2012 | 84.57 | 84.84 | 82.70 | 83.00 | 1,175,418 | -1.12(-1.33%) |
Jul 09, 2012 | 84.15 | 84.34 | 83.63 | 84.12 | 1,362,927 | -0.18(-0.22%) |
Jul 06, 2012 | 84.67 | 84.77 | 83.83 | 84.30 | 936,481 | -1.20(-1.41%) |
Jul 05, 2012 | 85.57 | 85.91 | 84.96 | 85.50 | 2,203,820 | -0.04(-0.04%) |
Jul 03, 2012 | 84.43 | 85.54 | 84.33 | 85.54 | 1,258,325 | +1.18(+1.39%) |
Jul 02, 2012 | 83.83 | 84.39 | 83.04 | 84.36 | 1,456,595 | +1.01(+1.21%) |
Jun 29, 2012 | 82.20 | 83.48 | 82.19 | 83.35 | 1,983,316 | +2.55(+3.16%) |
Jun 28, 2012 | 80.35 | 81.04 | 79.59 | 80.80 | 1,539,496 | -0.24(-0.29%) |
Jun 27, 2012 | 80.15 | 81.11 | 80.06 | 81.04 | 1,276,686 | +1.06(+1.32%) |
Jun 26, 2012 | 79.77 | 80.28 | 79.16 | 79.98 | 989,982 | +0.38(+0.47%) |
Jun 25, 2012 | 79.58 | 79.93 | 79.20 | 79.60 | 2,541,988 | -1.17(-1.45%) |
Jun 22, 2012 | 80.19 | 81.01 | 79.73 | 80.78 | 1,085,646 | +1.02(+1.28%) |
Jun 21, 2012 | 81.74 | 81.86 | 79.58 | 79.76 | 2,783,824 | -2.10(-2.57%) |
Jun 20, 2012 | 82.16 | 82.45 | 81.29 | 81.86 | 1,558,032 | -0.19(-0.23%) |
Jun 19, 2012 | 81.03 | 82.50 | 80.98 | 82.05 | 1,180,289 | +1.43(+1.77%) |
Jun 18, 2012 | 79.78 | 80.90 | 79.46 | 80.62 | 1,021,481 | +0.34(+0.42%) |
Jun 15, 2012 | 79.31 | 80.44 | 79.07 | 80.28 | 833,037 | +1.12(+1.41%) |
Jun 14, 2012 | 78.45 | 79.45 | 78.08 | 79.17 | 1,239,835 | +0.82(+1.04%) |
Jun 13, 2012 | 79.18 | 79.64 | 78.00 | 78.35 | 920,216 | -1.05(-1.33%) |
Jun 12, 2012 | 78.54 | 79.42 | 77.80 | 79.40 | 1,467,499 | +1.13(+1.44%) |
Jun 11, 2012 | 80.91 | 81.09 | 78.16 | 78.28 | 1,256,109 | -1.83(-2.28%) |
Jun 08, 2012 | 78.98 | 80.26 | 78.35 | 80.10 | 1,272,589 | +0.98(+1.24%) |
Jun 07, 2012 | 80.87 | 80.99 | 79.08 | 79.12 | 1,344,638 | -0.51(-0.64%) |
Jun 06, 2012 | 78.21 | 79.71 | 78.11 | 79.63 | 1,315,460 | +2.05(+2.64%) |
Jun 05, 2012 | 76.15 | 77.68 | 76.04 | 77.58 | 1,032,836 | +1.06(+1.39%) |
Jun 04, 2012 | 76.87 | 77.18 | 75.58 | 76.52 | 1,498,756 | +0.04(+0.05%) |
Jun 01, 2012 | 77.32 | 77.84 | 76.46 | 76.48 | 1,398,828 | -2.68(-3.39%) |
May 31, 2012 | 79.51 | 79.64 | 78.04 | 79.17 | 2,355,107 | -0.37(-0.47%) |
May 30, 2012 | 80.09 | 80.26 | 79.32 | 79.54 | 969,577 | -1.53(-1.88%) |
May 29, 2012 | 80.59 | 81.32 | 80.08 | 81.07 | 955,122 | +1.24(+1.55%) |
May 25, 2012 | 79.81 | 80.08 | 79.45 | 79.83 | 1,081,487 | +0.04(+0.05%) |
May 24, 2012 | 79.82 | 80.08 | 78.77 | 79.79 | 1,191,385 | -0.03(-0.03%) |
May 23, 2012 | 78.42 | 79.98 | 77.82 | 79.82 | 1,385,038 | +0.61(+0.77%) |
May 22, 2012 | 79.68 | 80.25 | 78.64 | 79.21 | 2,045,495 | -0.39(-0.49%) |
May 21, 2012 | 77.70 | 79.65 | 77.19 | 79.60 | 1,851,339 | +2.12(+2.73%) |
May 18, 2012 | 78.40 | 78.82 | 77.26 | 77.48 | 2,766,074 | -0.82(-1.05%) |
May 17, 2012 | 80.45 | 80.47 | 78.28 | 78.30 | 2,089,531 | -2.07(-2.58%) |
May 16, 2012 | 81.03 | 81.64 | 80.25 | 80.38 | 1,087,214 | -0.45(-0.56%) |
May 15, 2012 | 80.97 | 81.69 | 80.59 | 80.83 | 1,574,685 | -0.21(-0.26%) |
May 14, 2012 | 81.26 | 81.68 | 80.75 | 81.04 | 1,099,877 | -1.15(-1.39%) |
May 11, 2012 | 81.54 | 82.88 | 81.48 | 82.19 | 1,480,475 | -0.03(-0.03%) |
May 10, 2012 | 82.64 | 82.74 | 81.79 | 82.21 | 1,026,114 | +0.12(+0.14%) |
May 09, 2012 | 81.45 | 82.59 | 81.19 | 82.09 | 1,838,030 | -0.48(-0.58%) |
May 08, 2012 | 82.18 | 82.62 | 81.02 | 82.58 | 1,276,670 | -0.30(-0.36%) |
May 07, 2012 | 82.37 | 83.18 | 82.20 | 82.88 | 933,822 | +0.13(+0.15%) |
May 04, 2012 | 83.79 | 83.83 | 82.59 | 82.75 | 2,674,418 | -1.61(-1.91%) |
May 03, 2012 | 85.59 | 85.68 | 83.91 | 84.36 | 1,245,227 | -1.34(-1.56%) |
May 02, 2012 | 84.69 | 85.73 | 84.33 | 85.69 | 769,175 | +0.32(+0.37%) |
May 01, 2012 | 85.36 | 86.88 | 85.06 | 85.38 | 2,573,786 | +0.18(+0.21%) |
Apr 30, 2012 | 86.04 | 86.05 | 85.14 | 85.19 | 1,539,446 | -0.95(-1.10%) |
Apr 27, 2012 | 85.69 | 86.30 | 84.74 | 86.14 | 2,719,917 | +0.70(+0.82%) |
Apr 26, 2012 | 84.59 | 85.63 | 84.48 | 85.44 | 1,290,549 | +0.87(+1.03%) |
Apr 25, 2012 | 84.00 | 84.79 | 83.95 | 84.57 | 2,016,341 | +1.67(+2.02%) |
Apr 24, 2012 | 82.73 | 83.29 | 82.25 | 82.89 | 2,262,799 | +0.32(+0.39%) |
Apr 23, 2012 | 82.39 | 82.61 | 81.59 | 82.58 | 2,313,005 | -1.05(-1.25%) |
Apr 20, 2012 | 84.01 | 84.55 | 83.57 | 83.62 | 1,949,009 | +0.22(+0.26%) |
Apr 19, 2012 | 84.02 | 84.88 | 82.86 | 83.40 | 3,582,327 | -0.49(-0.59%) |
Apr 18, 2012 | 83.89 | 84.25 | 83.48 | 83.89 | 1,587,935 | -0.53(-0.62%) |
Apr 17, 2012 | 83.76 | 85.10 | 83.70 | 84.42 | 2,177,515 | +1.36(+1.64%) |
Apr 16, 2012 | 83.69 | 83.85 | 82.38 | 83.06 | 1,624,926 | -0.25(-0.29%) |
Apr 13, 2012 | 83.97 | 84.00 | 83.06 | 83.30 | 1,607,742 | -0.95(-1.13%) |
Apr 12, 2012 | 83.04 | 84.56 | 83.04 | 84.26 | 2,550,464 | +1.31(+1.58%) |
Apr 11, 2012 | 82.53 | 83.18 | 82.47 | 82.95 | 2,585,825 | +1.17(+1.43%) |
Apr 10, 2012 | 83.59 | 83.85 | 81.60 | 81.78 | 3,188,537 | -2.19(-2.61%) |
Apr 09, 2012 | 83.76 | 84.28 | 83.54 | 83.97 | 1,598,671 | -1.48(-1.73%) |
Apr 05, 2012 | 85.29 | 85.80 | 85.10 | 85.45 | 2,987,473 | -0.23(-0.27%) |
Apr 04, 2012 | 86.22 | 86.29 | 85.09 | 85.68 | 1,472,748 | -1.56(-1.79%) |
Apr 03, 2012 | 87.42 | 87.88 | 86.83 | 87.24 | 2,238,726 | -0.42(-0.48%) |
Apr 02, 2012 | 86.34 | 87.73 | 86.18 | 87.66 | 3,115,210 | +0.94(+1.08%) |
Mar 30, 2012 | 87.40 | 87.45 | 86.29 | 86.72 | 2,405,195 | -0.04(-0.04%) |
Mar 29, 2012 | 86.48 | 87.01 | 85.78 | 86.76 | 2,173,834 | -0.39(-0.45%) |
Mar 28, 2012 | 88.06 | 88.20 | 86.44 | 87.15 | 1,285,131 | -0.78(-0.89%) |
Mar 27, 2012 | 88.65 | 88.86 | 87.93 | 87.93 | 1,770,232 | -0.65(-0.73%) |
Mar 26, 2012 | 87.74 | 88.65 | 87.55 | 88.58 | 1,618,614 | +1.89(+2.18%) |
Mar 23, 2012 | 85.96 | 86.80 | 85.21 | 86.69 | 1,641,232 | +0.85(+0.99%) |
Mar 22, 2012 | 85.67 | 86.15 | 85.31 | 85.84 | 2,381,160 | -0.78(-0.90%) |
Mar 21, 2012 | 86.73 | 87.13 | 86.25 | 86.62 | 1,371,287 | +0.11(+0.13%) |
Mar 20, 2012 | 86.74 | 86.88 | 86.14 | 86.51 | 1,984,961 | -0.92(-1.05%) |
Mar 19, 2012 | 86.64 | 88.11 | 86.55 | 87.42 | 1,502,967 | +0.71(+0.82%) |
Mar 16, 2012 | 87.07 | 87.13 | 86.41 | 86.72 | 2,339,631 | -0.19(-0.22%) |
Mar 15, 2012 | 86.07 | 86.91 | 85.82 | 86.91 | 1,789,589 | +0.74(+0.85%) |
Mar 14, 2012 | 86.86 | 87.03 | 85.77 | 86.17 | 1,445,173 | -0.71(-0.81%) |
Mar 13, 2012 | 85.94 | 86.93 | 85.56 | 86.88 | 1,941,561 | +1.56(+1.83%) |
Mar 12, 2012 | 85.76 | 85.99 | 84.97 | 85.32 | 973,394 | -0.35(-0.41%) |
Mar 09, 2012 | 84.42 | 86.18 | 84.42 | 85.67 | 1,358,605 | +1.16(+1.37%) |
Mar 08, 2012 | 83.91 | 84.66 | 83.28 | 84.51 | 1,107,383 | +1.24(+1.49%) |
Mar 07, 2012 | 82.63 | 83.33 | 82.52 | 83.27 | 1,300,846 | +0.87(+1.06%) |
Mar 06, 2012 | 83.07 | 83.28 | 82.02 | 82.40 | 3,249,639 | -1.72(-2.05%) |
Mar 05, 2012 | 84.00 | 84.22 | 83.32 | 84.12 | 2,096,854 | -0.13(-0.15%) |
Mar 02, 2012 | 85.44 | 85.76 | 83.81 | 84.25 | 2,275,364 | -1.29(-1.51%) |
Mar 01, 2012 | 85.36 | 86.45 | 85.36 | 85.54 | 2,410,874 | +0.61(+0.72%) |
Feb 29, 2012 | 86.64 | 87.00 | 84.92 | 84.93 | 1,848,006 | -1.47(-1.70%) |
Feb 28, 2012 | 86.58 | 87.22 | 85.87 | 86.40 | 1,300,958 | -0.17(-0.20%) |
Feb 27, 2012 | 85.95 | 87.11 | 85.30 | 86.57 | 1,437,288 | -0.10(-0.12%) |
Feb 24, 2012 | 86.80 | 87.09 | 86.46 | 86.67 | 1,247,518 | -0.04(-0.04%) |
Feb 23, 2012 | 85.49 | 86.77 | 85.01 | 86.71 | 2,574,499 | +1.35(+1.58%) |
Feb 22, 2012 | 85.44 | 85.93 | 85.14 | 85.36 | 1,026,452 | -0.40(-0.47%) |
Feb 21, 2012 | 86.40 | 86.65 | 85.35 | 85.75 | 1,284,163 | -0.51(-0.59%) |
Feb 17, 2012 | 87.03 | 87.08 | 86.15 | 86.26 | 1,315,261 | -0.29(-0.34%) |
Feb 16, 2012 | 85.01 | 86.61 | 84.97 | 86.55 | 1,726,978 | +1.52(+1.79%) |
Feb 15, 2012 | 86.14 | 86.24 | 84.72 | 85.03 | 1,463,955 | -0.65(-0.76%) |
Feb 14, 2012 | 85.46 | 85.83 | 85.09 | 85.68 | 1,261,711 | -0.28(-0.33%) |
Feb 13, 2012 | 85.75 | 86.08 | 85.20 | 85.96 | 2,568,825 | +1.16(+1.37%) |
Feb 10, 2012 | 84.89 | 85.26 | 84.50 | 84.80 | 1,312,056 | -1.09(-1.27%) |
Feb 09, 2012 | 86.40 | 86.52 | 85.28 | 85.89 | 2,039,147 | -0.28(-0.33%) |
Feb 08, 2012 | 86.32 | 86.74 | 85.32 | 86.17 | 2,758,123 | +0.05(+0.06%) |
Feb 07, 2012 | 86.10 | 86.47 | 85.51 | 86.12 | 1,076,775 | -0.06(-0.07%) |
Feb 06, 2012 | 86.08 | 86.42 | 85.82 | 86.18 | 2,618,016 | -0.29(-0.34%) |
Feb 03, 2012 | 85.79 | 86.66 | 85.63 | 86.47 | 1,941,735 | +2.05(+2.43%) |
Feb 02, 2012 | 84.27 | 84.90 | 84.09 | 84.42 | 2,550,081 | +0.44(+0.52%) |
Feb 01, 2012 | 82.98 | 84.18 | 82.65 | 83.99 | 2,137,751 | +1.79(+2.18%) |
Jan 31, 2012 | 82.76 | 83.01 | 81.70 | 82.20 | 3,052,179 | -0.10(-0.12%) |
Jan 30, 2012 | 82.16 | 82.60 | 81.65 | 82.30 | 1,930,506 | -0.64(-0.78%) |
Jan 27, 2012 | 81.82 | 83.03 | 81.82 | 82.94 | 1,836,370 | +0.73(+0.88%) |
Jan 26, 2012 | 83.08 | 83.08 | 81.83 | 82.22 | 2,595,591 | -0.16(-0.20%) |
Jan 25, 2012 | 81.61 | 82.66 | 81.16 | 82.38 | 2,380,132 | +0.82(+1.00%) |
Jan 24, 2012 | 80.48 | 81.72 | 80.20 | 81.56 | 1,252,584 | +0.48(+0.59%) |
Jan 23, 2012 | 81.26 | 81.81 | 80.43 | 81.08 | 2,138,472 | -0.16(-0.20%) |
Jan 20, 2012 | 81.14 | 81.45 | 80.94 | 81.24 | 1,639,524 | -0.08(-0.10%) |
Jan 19, 2012 | 81.16 | 81.55 | 80.78 | 81.33 | 1,359,631 | +0.67(+0.83%) |
Jan 18, 2012 | 79.14 | 80.69 | 79.12 | 80.65 | 2,062,480 | +1.45(+1.83%) |
Jan 17, 2012 | 79.95 | 80.18 | 79.06 | 79.20 | 1,126,244 | +0.10(+0.13%) |
Jan 13, 2012 | 78.96 | 79.30 | 78.36 | 79.10 | 1,339,500 | -0.57(-0.72%) |
Jan 12, 2012 | 79.50 | 79.71 | 78.74 | 79.67 | 1,096,471 | +0.34(+0.42%) |
Jan 11, 2012 | 78.76 | 79.46 | 78.62 | 79.34 | 1,123,269 | +0.39(+0.49%) |
Jan 10, 2012 | 78.74 | 79.20 | 78.67 | 78.95 | 4,374,427 | +1.16(+1.49%) |
Jan 09, 2012 | 77.76 | 77.96 | 77.01 | 77.79 | 1,108,065 | +0.47(+0.61%) |
Jan 06, 2012 | 77.48 | 77.98 | 76.87 | 77.31 | 2,415,542 | -0.18(-0.23%) |
Jan 05, 2012 | 76.53 | 77.88 | 75.86 | 77.50 | 1,843,262 | +0.50(+0.65%) |
Jan 04, 2012 | 76.94 | 77.31 | 76.49 | 77.00 | 1,370,339 | +0.55(+0.72%) |
Dec 30, 2011 | 76.60 | 77.10 | 76.44 | 76.44 | 1,817,523 | -0.34(-0.44%) |
Dec 29, 2011 | 76.40 | 77.02 | 76.14 | 76.78 | 1,316,020 | +0.70(+0.92%) |
Dec 28, 2011 | 77.53 | 77.56 | 75.84 | 76.08 | 1,352,719 | -1.43(-1.85%) |
Dec 27, 2011 | 76.78 | 77.84 | 76.66 | 77.51 | 1,235,985 | +0.34(+0.45%) |
Dec 23, 2011 | 77.11 | 77.24 | 76.55 | 77.17 | 1,093,057 | +0.82(+1.08%) |
Dec 21, 2011 | 76.04 | 76.58 | 74.80 | 76.35 | 1,368,116 | -0.08(-0.11%) |
Dec 20, 2011 | 75.02 | 76.48 | 74.77 | 76.43 | 2,108,639 | +3.07(+4.18%) |
Dec 19, 2011 | 75.17 | 75.54 | 73.20 | 73.36 | 1,966,997 | -1.19(-1.59%) |
Dec 16, 2011 | 74.68 | 75.60 | 74.02 | 74.55 | 2,630,004 | +0.60(+0.81%) |
Dec 15, 2011 | 74.29 | 74.49 | 73.34 | 73.95 | 3,149,925 | +0.63(+0.86%) |
Dec 14, 2011 | 73.91 | 74.42 | 72.96 | 73.32 | 2,720,344 | -1.44(-1.93%) |
Dec 13, 2011 | 77.17 | 77.48 | 74.32 | 74.75 | 2,592,137 | -1.63(-2.13%) |
Dec 12, 2011 | 76.45 | 76.57 | 75.41 | 76.38 | 1,257,086 | -1.33(-1.71%) |
Dec 09, 2011 | 75.54 | 78.10 | 75.36 | 77.71 | 2,779,833 | +2.37(+3.15%) |
Dec 08, 2011 | 76.62 | 77.22 | 75.18 | 75.34 | 1,767,201 | -2.28(-2.94%) |
Dec 07, 2011 | 77.40 | 77.99 | 76.10 | 77.62 | 2,859,446 | -0.27(-0.35%) |
Dec 06, 2011 | 78.08 | 78.42 | 77.17 | 77.90 | 1,318,704 | -0.05(-0.07%) |
Dec 05, 2011 | 78.16 | 78.64 | 77.32 | 77.95 | 1,515,966 | +1.47(+1.92%) |
Dec 02, 2011 | 77.27 | 77.73 | 76.41 | 76.48 | 1,819,395 | +0.26(+0.34%) |