Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 125.50 | 126.20 | 124.02 | 124.80 | 336,719 | -0.58(-0.46%) |
Nov 29, 2012 | 125.29 | 126.31 | 124.29 | 125.38 | 249,386 | +1.15(+0.93%) |
Nov 28, 2012 | 122.92 | 124.69 | 121.91 | 124.23 | 350,788 | +0.45(+0.37%) |
Nov 27, 2012 | 123.77 | 124.43 | 122.77 | 123.78 | 277,145 | -0.37(-0.30%) |
Nov 26, 2012 | 123.38 | 125.00 | 123.38 | 124.14 | 318,440 | -0.03(-0.02%) |
Nov 23, 2012 | 122.80 | 124.39 | 122.79 | 124.17 | 89,396 | +1.43(+1.17%) |
Nov 21, 2012 | 122.16 | 122.77 | 121.39 | 122.74 | 220,836 | +0.60(+0.49%) |
Nov 20, 2012 | 121.11 | 122.23 | 120.28 | 122.14 | 305,101 | +1.03(+0.85%) |
Nov 19, 2012 | 119.74 | 121.14 | 119.34 | 121.11 | 241,087 | +3.11(+2.63%) |
Nov 16, 2012 | 117.19 | 118.47 | 116.06 | 118.00 | 410,404 | +1.06(+0.90%) |
Nov 15, 2012 | 118.13 | 119.08 | 116.65 | 116.95 | 566,503 | -1.19(-1.01%) |
Nov 14, 2012 | 121.26 | 121.46 | 117.76 | 118.14 | 354,071 | -2.85(-2.35%) |
Nov 13, 2012 | 120.50 | 122.68 | 120.31 | 120.99 | 255,781 | -0.78(-0.64%) |
Nov 12, 2012 | 122.32 | 122.68 | 121.15 | 121.77 | 212,207 | +0.16(+0.13%) |
Nov 09, 2012 | 120.60 | 122.22 | 119.97 | 121.61 | 409,476 | +0.85(+0.71%) |
Nov 08, 2012 | 120.54 | 121.87 | 120.23 | 120.75 | 365,225 | +0.07(+0.06%) |
Nov 07, 2012 | 122.95 | 123.06 | 120.28 | 120.69 | 400,526 | -3.76(-3.02%) |
Nov 06, 2012 | 124.03 | 125.23 | 123.74 | 124.44 | 457,365 | +0.37(+0.30%) |
Nov 05, 2012 | 123.72 | 125.01 | 122.53 | 124.08 | 602,983 | +0.30(+0.24%) |
Nov 02, 2012 | 127.65 | 127.78 | 123.70 | 123.78 | 553,014 | -3.46(-2.72%) |
Nov 01, 2012 | 122.47 | 128.14 | 122.26 | 127.23 | 725,383 | +4.73(+3.86%) |
Oct 31, 2012 | 120.68 | 123.44 | 120.09 | 122.51 | 498,583 | +2.28(+1.90%) |
Oct 26, 2012 | 120.75 | 120.22 | 120.22 | 120.22 | 348,915 | -0.05(-0.04%) |
Oct 25, 2012 | 120.65 | 121.02 | 119.57 | 120.27 | 213,283 | +0.83(+0.70%) |
Oct 24, 2012 | 120.84 | 120.97 | 119.35 | 119.44 | 220,178 | -0.81(-0.68%) |
Oct 23, 2012 | 119.22 | 120.74 | 118.13 | 120.25 | 491,427 | -0.26(-0.22%) |
Oct 19, 2012 | 121.56 | 121.56 | 119.22 | 120.51 | 260,348 | -1.41(-1.15%) |
Oct 18, 2012 | 122.04 | 122.45 | 121.22 | 121.92 | 208,551 | -0.41(-0.33%) |
Oct 17, 2012 | 120.95 | 122.67 | 120.43 | 122.32 | 233,134 | +1.42(+1.18%) |
Oct 16, 2012 | 119.63 | 121.33 | 119.63 | 120.90 | 143,829 | +1.86(+1.56%) |
Oct 15, 2012 | 118.62 | 119.29 | 116.60 | 119.04 | 720,709 | +1.19(+1.01%) |
Oct 12, 2012 | 119.41 | 119.63 | 117.23 | 117.85 | 144,642 | -1.50(-1.26%) |
Oct 11, 2012 | 120.13 | 120.13 | 118.99 | 119.35 | 266,044 | +0.45(+0.37%) |
Oct 10, 2012 | 118.52 | 119.07 | 118.16 | 118.90 | 341,789 | +0.42(+0.35%) |
Oct 09, 2012 | 119.01 | 119.80 | 117.94 | 118.49 | 311,240 | -0.87(-0.73%) |
Oct 08, 2012 | 119.78 | 120.16 | 119.04 | 119.36 | 172,601 | -1.03(-0.85%) |
Oct 05, 2012 | 120.21 | 121.15 | 119.81 | 120.39 | 389,726 | +0.75(+0.62%) |
Oct 04, 2012 | 118.99 | 120.32 | 118.70 | 119.64 | 289,456 | +1.12(+0.95%) |
Oct 03, 2012 | 118.37 | 119.07 | 117.13 | 118.52 | 250,853 | +0.39(+0.33%) |
Oct 02, 2012 | 119.00 | 119.36 | 117.53 | 118.13 | 218,953 | -0.49(-0.42%) |
Oct 01, 2012 | 118.56 | 120.36 | 117.31 | 118.62 | 570,598 | -0.49(-0.41%) |
Sep 28, 2012 | 118.80 | 119.60 | 117.94 | 119.12 | 423,850 | -0.13(-0.11%) |
Sep 27, 2012 | 118.40 | 119.67 | 117.90 | 119.25 | 254,860 | +1.52(+1.29%) |
Sep 26, 2012 | 117.84 | 118.48 | 117.23 | 117.73 | 185,637 | -0.02(-0.02%) |
Sep 25, 2012 | 120.85 | 120.96 | 117.71 | 117.75 | 280,135 | -2.40(-2.00%) |
Sep 24, 2012 | 119.58 | 120.86 | 119.24 | 120.15 | 304,087 | -0.16(-0.13%) |
Sep 21, 2012 | 122.30 | 122.31 | 120.24 | 120.31 | 505,915 | -0.84(-0.70%) |
Sep 20, 2012 | 121.53 | 121.53 | 119.57 | 121.15 | 423,774 | -1.13(-0.93%) |
Sep 19, 2012 | 122.26 | 122.77 | 121.86 | 122.28 | 268,304 | -0.01(-0.01%) |
Sep 18, 2012 | 122.53 | 123.06 | 121.92 | 122.29 | 473,107 | -0.36(-0.29%) |
Sep 17, 2012 | 122.70 | 123.11 | 122.32 | 122.65 | 500,626 | -0.91(-0.74%) |
Sep 14, 2012 | 121.27 | 123.84 | 121.07 | 123.56 | 651,346 | +2.65(+2.20%) |
Sep 13, 2012 | 118.40 | 121.30 | 117.27 | 120.91 | 593,418 | +2.89(+2.45%) |
Sep 12, 2012 | 117.73 | 118.34 | 117.57 | 118.02 | 258,118 | +0.60(+0.51%) |
Sep 11, 2012 | 117.27 | 117.92 | 116.92 | 117.42 | 341,152 | -0.11(-0.09%) |
Sep 10, 2012 | 117.84 | 117.86 | 117.21 | 117.53 | 307,657 | -0.28(-0.24%) |
Sep 07, 2012 | 116.39 | 118.04 | 115.91 | 117.81 | 509,982 | +1.61(+1.38%) |
Sep 06, 2012 | 114.86 | 116.57 | 114.83 | 116.20 | 595,351 | +2.34(+2.06%) |
Sep 05, 2012 | 114.93 | 115.59 | 113.43 | 113.86 | 391,958 | -1.04(-0.90%) |
Sep 04, 2012 | 113.81 | 115.23 | 112.52 | 114.89 | 411,956 | +0.99(+0.87%) |
Aug 31, 2012 | 114.36 | 114.66 | 112.44 | 113.91 | 481,478 | +0.43(+0.38%) |
Aug 30, 2012 | 113.94 | 114.28 | 113.13 | 113.48 | 413,683 | -1.21(-1.06%) |
Aug 29, 2012 | 114.94 | 115.55 | 114.54 | 114.69 | 465,104 | +0.38(+0.33%) |
Aug 27, 2012 | 115.11 | 115.31 | 114.08 | 114.31 | 397,401 | -0.50(-0.44%) |
Aug 24, 2012 | 113.85 | 115.43 | 113.17 | 114.82 | 186,803 | +0.87(+0.77%) |
Aug 23, 2012 | 114.33 | 114.51 | 113.37 | 113.94 | 352,823 | -0.42(-0.36%) |
Aug 22, 2012 | 113.62 | 114.63 | 112.58 | 114.36 | 200,839 | +0.26(+0.23%) |
Aug 21, 2012 | 114.25 | 115.98 | 113.61 | 114.10 | 282,068 | -0.15(-0.13%) |
Aug 20, 2012 | 114.86 | 115.30 | 113.86 | 114.25 | 218,160 | -1.13(-0.98%) |
Aug 17, 2012 | 115.07 | 115.83 | 114.79 | 115.38 | 436,938 | +0.13(+0.11%) |
Aug 16, 2012 | 112.97 | 115.34 | 112.13 | 115.25 | 503,367 | +1.98(+1.74%) |
Aug 15, 2012 | 112.03 | 113.34 | 111.85 | 113.28 | 285,456 | +0.87(+0.77%) |
Aug 14, 2012 | 112.56 | 113.18 | 111.77 | 112.41 | 289,587 | +0.44(+0.39%) |
Aug 13, 2012 | 111.36 | 112.06 | 110.58 | 111.97 | 218,588 | +0.12(+0.10%) |
Aug 10, 2012 | 112.44 | 112.47 | 111.20 | 111.85 | 272,089 | -0.98(-0.87%) |
Aug 09, 2012 | 112.97 | 113.51 | 112.13 | 112.83 | 383,006 | -0.09(-0.08%) |
Aug 08, 2012 | 112.44 | 113.62 | 112.36 | 112.92 | 406,589 | -0.03(-0.03%) |
Aug 07, 2012 | 110.85 | 114.99 | 110.85 | 112.95 | 651,724 | +2.69(+2.44%) |
Aug 06, 2012 | 109.87 | 112.17 | 109.70 | 110.26 | 394,787 | +0.83(+0.76%) |
Aug 03, 2012 | 108.90 | 110.05 | 108.26 | 109.42 | 580,912 | +2.45(+2.29%) |
Aug 02, 2012 | 106.61 | 108.29 | 105.02 | 106.97 | 350,987 | -0.77(-0.72%) |
Aug 01, 2012 | 109.00 | 109.25 | 107.27 | 107.75 | 538,335 | -0.32(-0.30%) |
Jul 31, 2012 | 104.57 | 108.54 | 103.53 | 108.07 | 791,586 | +2.64(+2.51%) |
Jul 30, 2012 | 105.30 | 106.52 | 104.70 | 105.42 | 324,665 | +0.09(+0.08%) |
Jul 27, 2012 | 102.80 | 106.52 | 102.63 | 105.34 | 312,998 | +3.35(+3.29%) |
Jul 26, 2012 | 102.07 | 102.93 | 100.72 | 101.98 | 459,464 | +1.92(+1.92%) |
Jul 25, 2012 | 100.87 | 101.36 | 98.98 | 100.07 | 786,941 | -0.49(-0.49%) |
Jul 24, 2012 | 101.91 | 102.65 | 99.63 | 100.56 | 444,081 | -2.07(-2.02%) |
Jul 23, 2012 | 102.00 | 103.33 | 100.57 | 102.63 | 447,714 | -1.60(-1.53%) |
Jul 20, 2012 | 105.69 | 105.88 | 104.14 | 104.23 | 206,314 | -2.34(-2.20%) |
Jul 19, 2012 | 107.17 | 107.71 | 106.18 | 106.58 | 215,718 | -0.37(-0.34%) |
Jul 18, 2012 | 105.54 | 107.08 | 105.53 | 106.94 | 297,799 | +0.78(+0.74%) |
Jul 17, 2012 | 106.37 | 106.74 | 104.21 | 106.16 | 313,810 | +0.32(+0.30%) |
Jul 16, 2012 | 106.26 | 106.81 | 105.15 | 105.84 | 360,637 | -0.77(-0.72%) |
Jul 13, 2012 | 103.76 | 106.70 | 103.76 | 106.61 | 293,488 | +3.70(+3.60%) |
Jul 12, 2012 | 103.26 | 103.67 | 102.00 | 102.91 | 370,576 | -1.51(-1.45%) |
Jul 11, 2012 | 104.33 | 105.20 | 103.37 | 104.42 | 385,641 | +0.37(+0.35%) |
Jul 10, 2012 | 105.60 | 106.30 | 103.62 | 104.05 | 399,332 | -0.53(-0.51%) |
Jul 09, 2012 | 104.97 | 105.55 | 103.75 | 104.58 | 312,244 | -0.96(-0.91%) |
Jul 06, 2012 | 106.04 | 106.22 | 104.33 | 105.54 | 362,076 | -1.91(-1.78%) |
Jul 05, 2012 | 107.62 | 108.44 | 106.71 | 107.45 | 337,561 | -0.48(-0.45%) |
Jul 03, 2012 | 107.22 | 109.07 | 106.87 | 107.93 | 228,424 | +0.85(+0.80%) |
Jul 02, 2012 | 106.30 | 107.68 | 106.00 | 107.08 | 441,359 | +1.08(+1.02%) |
Jun 29, 2012 | 104.56 | 106.77 | 104.51 | 106.00 | 563,624 | +3.83(+3.74%) |
Jun 28, 2012 | 99.76 | 102.25 | 99.50 | 102.17 | 454,998 | +1.12(+1.11%) |
Jun 27, 2012 | 99.78 | 102.51 | 99.24 | 101.05 | 515,080 | +1.51(+1.52%) |
Jun 26, 2012 | 98.26 | 99.84 | 97.86 | 99.54 | 381,088 | +1.67(+1.70%) |
Jun 25, 2012 | 98.68 | 99.06 | 96.99 | 97.87 | 479,811 | -2.67(-2.66%) |
Jun 22, 2012 | 100.09 | 101.04 | 99.75 | 100.54 | 327,114 | +1.06(+1.06%) |
Jun 21, 2012 | 103.46 | 103.46 | 99.09 | 99.49 | 391,430 | -3.53(-3.42%) |
Jun 20, 2012 | 103.15 | 104.10 | 102.00 | 103.01 | 330,075 | -0.21(-0.21%) |
Jun 19, 2012 | 101.57 | 103.32 | 101.04 | 103.22 | 590,645 | +2.71(+2.70%) |
Jun 18, 2012 | 100.40 | 100.94 | 98.83 | 100.51 | 604,316 | -0.23(-0.23%) |
Jun 15, 2012 | 99.74 | 100.92 | 99.29 | 100.75 | 744,625 | +1.49(+1.50%) |
Jun 14, 2012 | 98.53 | 99.52 | 98.05 | 99.25 | 487,097 | +1.10(+1.12%) |
Jun 13, 2012 | 98.56 | 99.22 | 97.69 | 98.15 | 663,426 | -1.13(-1.14%) |
Jun 12, 2012 | 98.89 | 99.53 | 97.63 | 99.28 | 449,152 | +0.78(+0.80%) |
Jun 11, 2012 | 102.30 | 102.30 | 98.32 | 98.50 | 468,228 | -1.99(-1.98%) |
Jun 08, 2012 | 99.78 | 100.63 | 98.16 | 100.48 | 322,464 | +0.51(+0.51%) |
Jun 07, 2012 | 99.75 | 101.20 | 99.25 | 99.97 | 720,049 | +1.50(+1.52%) |
Jun 06, 2012 | 96.30 | 98.51 | 96.22 | 98.47 | 472,368 | +3.13(+3.28%) |
Jun 05, 2012 | 92.97 | 95.37 | 92.51 | 95.34 | 679,180 | +2.37(+2.55%) |
Jun 04, 2012 | 94.80 | 94.97 | 91.34 | 92.97 | 1,005,670 | -1.81(-1.91%) |
Jun 01, 2012 | 98.07 | 98.07 | 94.35 | 94.78 | 851,995 | -5.04(-5.05%) |
May 31, 2012 | 100.30 | 100.33 | 97.73 | 99.82 | 2,226,932 | +0.00(+0.00%) |
May 30, 2012 | 102.57 | 102.57 | 99.74 | 99.82 | 816,338 | -3.98(-3.83%) |
May 29, 2012 | 101.89 | 103.80 | 101.10 | 103.80 | 811,824 | +3.59(+3.59%) |
May 25, 2012 | 100.94 | 100.96 | 99.86 | 100.20 | 354,097 | -0.32(-0.32%) |
May 24, 2012 | 100.73 | 100.84 | 99.04 | 100.52 | 432,478 | +0.50(+0.50%) |
May 23, 2012 | 98.97 | 100.11 | 96.85 | 100.02 | 609,479 | -0.11(-0.11%) |
May 22, 2012 | 99.72 | 101.93 | 99.26 | 100.13 | 570,498 | +0.60(+0.60%) |
May 21, 2012 | 97.08 | 99.55 | 96.93 | 99.53 | 497,084 | +2.52(+2.60%) |
May 18, 2012 | 99.19 | 99.19 | 96.69 | 97.01 | 513,379 | -1.70(-1.73%) |
May 17, 2012 | 101.75 | 102.26 | 98.53 | 98.71 | 621,290 | -2.82(-2.78%) |
May 16, 2012 | 102.33 | 103.96 | 101.42 | 101.53 | 965,073 | +0.73(+0.72%) |
May 15, 2012 | 102.22 | 102.79 | 100.48 | 100.80 | 416,146 | -1.69(-1.64%) |
May 14, 2012 | 101.88 | 103.30 | 101.03 | 102.49 | 912,828 | -0.89(-0.86%) |
May 11, 2012 | 101.12 | 104.67 | 100.41 | 103.38 | 699,961 | +1.21(+1.19%) |
May 10, 2012 | 103.28 | 103.59 | 101.81 | 102.17 | 330,503 | -0.10(-0.09%) |
May 09, 2012 | 100.54 | 103.53 | 100.30 | 102.27 | 553,642 | +0.11(+0.10%) |
May 08, 2012 | 102.61 | 103.24 | 100.85 | 102.16 | 586,532 | -1.34(-1.29%) |
May 07, 2012 | 103.26 | 103.95 | 103.10 | 103.50 | 409,213 | -0.36(-0.34%) |
May 04, 2012 | 105.24 | 105.60 | 102.87 | 103.85 | 545,567 | -1.69(-1.60%) |
May 03, 2012 | 108.01 | 108.26 | 105.25 | 105.54 | 477,597 | -2.36(-2.19%) |
May 02, 2012 | 108.57 | 108.87 | 106.33 | 107.90 | 408,939 | -1.31(-1.20%) |
May 01, 2012 | 109.16 | 112.01 | 107.78 | 109.21 | 490,139 | -0.82(-0.75%) |
Apr 30, 2012 | 110.38 | 110.55 | 109.49 | 110.03 | 372,380 | -0.70(-0.63%) |
Apr 27, 2012 | 111.10 | 111.10 | 109.23 | 110.73 | 299,639 | +0.43(+0.39%) |
Apr 26, 2012 | 109.43 | 110.84 | 109.01 | 110.30 | 425,290 | +0.43(+0.39%) |
Apr 25, 2012 | 108.61 | 110.32 | 108.61 | 109.88 | 404,243 | +2.46(+2.29%) |
Apr 24, 2012 | 107.54 | 108.64 | 106.72 | 107.42 | 411,918 | +0.51(+0.48%) |
Apr 23, 2012 | 105.81 | 106.92 | 105.56 | 106.91 | 413,701 | -1.11(-1.03%) |
Apr 20, 2012 | 109.01 | 109.72 | 108.02 | 108.02 | 414,573 | -0.45(-0.42%) |
Apr 19, 2012 | 109.59 | 111.37 | 107.62 | 108.47 | 698,222 | -0.73(-0.66%) |
Apr 18, 2012 | 106.09 | 110.01 | 105.57 | 109.20 | 869,501 | +2.18(+2.04%) |
Apr 17, 2012 | 105.41 | 107.61 | 105.28 | 107.02 | 366,652 | +2.32(+2.22%) |
Apr 16, 2012 | 105.81 | 106.46 | 103.86 | 104.70 | 247,404 | -0.17(-0.17%) |
Apr 13, 2012 | 106.96 | 106.96 | 104.85 | 104.87 | 288,663 | -2.37(-2.21%) |
Apr 12, 2012 | 104.17 | 107.33 | 103.95 | 107.24 | 401,012 | +3.07(+2.95%) |
Apr 11, 2012 | 104.37 | 104.93 | 102.24 | 104.17 | 613,542 | +0.64(+0.62%) |
Apr 10, 2012 | 107.17 | 107.45 | 103.45 | 103.53 | 411,908 | -3.59(-3.35%) |
Apr 09, 2012 | 107.91 | 108.95 | 106.04 | 107.13 | 340,808 | -2.48(-2.26%) |
Apr 05, 2012 | 109.25 | 110.02 | 108.82 | 109.61 | 242,989 | -0.10(-0.09%) |
Apr 04, 2012 | 109.93 | 111.29 | 109.30 | 109.70 | 385,458 | -1.85(-1.66%) |
Apr 03, 2012 | 109.61 | 111.58 | 109.61 | 111.55 | 722,356 | +1.61(+1.46%) |
Apr 02, 2012 | 108.58 | 110.89 | 107.80 | 109.95 | 373,316 | +1.67(+1.54%) |
Mar 30, 2012 | 108.41 | 108.73 | 106.69 | 108.28 | 316,862 | +0.82(+0.77%) |
Mar 29, 2012 | 107.42 | 107.98 | 106.08 | 107.46 | 272,578 | -1.28(-1.18%) |
Mar 28, 2012 | 108.88 | 109.12 | 107.15 | 108.73 | 254,839 | -0.32(-0.29%) |
Mar 27, 2012 | 109.90 | 110.18 | 108.94 | 109.06 | 300,532 | -0.59(-0.54%) |
Mar 26, 2012 | 107.92 | 109.65 | 107.92 | 109.65 | 342,961 | +2.37(+2.21%) |
Mar 23, 2012 | 106.92 | 107.59 | 105.85 | 107.27 | 317,975 | +0.28(+0.26%) |
Mar 22, 2012 | 107.41 | 108.03 | 106.65 | 106.99 | 300,814 | -1.66(-1.52%) |
Mar 21, 2012 | 108.79 | 109.60 | 108.32 | 108.65 | 497,217 | +0.58(+0.54%) |
Mar 20, 2012 | 108.44 | 109.09 | 107.29 | 108.07 | 382,404 | -1.43(-1.31%) |
Mar 19, 2012 | 108.36 | 110.78 | 108.00 | 109.50 | 222,794 | +0.91(+0.84%) |
Mar 16, 2012 | 109.61 | 109.67 | 108.28 | 108.59 | 335,891 | -0.57(-0.52%) |
Mar 15, 2012 | 108.41 | 110.28 | 108.03 | 109.16 | 344,550 | +1.08(+1.00%) |
Mar 14, 2012 | 108.80 | 108.80 | 107.01 | 108.08 | 174,861 | -0.45(-0.42%) |
Mar 13, 2012 | 105.06 | 108.53 | 104.75 | 108.53 | 289,896 | +4.09(+3.91%) |
Mar 12, 2012 | 105.66 | 105.85 | 104.12 | 104.44 | 329,106 | -1.45(-1.37%) |
Mar 09, 2012 | 104.05 | 106.62 | 103.62 | 105.90 | 340,399 | +2.22(+2.14%) |
Mar 08, 2012 | 103.83 | 104.23 | 102.66 | 103.68 | 240,217 | +0.90(+0.88%) |
Mar 07, 2012 | 101.36 | 103.02 | 101.36 | 102.78 | 291,238 | +1.65(+1.63%) |
Mar 06, 2012 | 101.44 | 102.61 | 100.33 | 101.13 | 472,083 | -2.61(-2.51%) |
Mar 05, 2012 | 104.21 | 104.39 | 103.13 | 103.74 | 367,929 | -0.49(-0.47%) |
Mar 02, 2012 | 104.52 | 104.97 | 103.87 | 104.23 | 390,463 | -0.35(-0.33%) |
Mar 01, 2012 | 103.51 | 104.82 | 103.36 | 104.58 | 342,355 | +1.55(+1.50%) |
Feb 29, 2012 | 103.50 | 104.35 | 102.34 | 103.03 | 400,752 | -0.33(-0.32%) |
Feb 28, 2012 | 104.25 | 104.25 | 102.80 | 103.36 | 407,432 | -0.63(-0.61%) |
Feb 27, 2012 | 102.75 | 104.38 | 101.57 | 103.99 | 309,819 | +0.30(+0.29%) |
Feb 24, 2012 | 102.86 | 104.05 | 102.57 | 103.69 | 320,716 | +0.88(+0.86%) |
Feb 23, 2012 | 101.69 | 103.01 | 101.23 | 102.81 | 360,544 | +1.15(+1.13%) |
Feb 22, 2012 | 103.26 | 103.47 | 101.13 | 101.66 | 375,862 | -1.66(-1.60%) |
Feb 21, 2012 | 103.84 | 104.97 | 102.75 | 103.31 | 334,192 | -0.53(-0.51%) |
Feb 17, 2012 | 104.14 | 104.44 | 103.30 | 103.84 | 491,035 | +0.27(+0.26%) |
Feb 16, 2012 | 101.29 | 103.63 | 101.00 | 103.57 | 352,460 | +2.36(+2.33%) |
Feb 15, 2012 | 102.65 | 103.04 | 100.55 | 101.21 | 320,230 | -0.59(-0.58%) |
Feb 14, 2012 | 102.23 | 102.48 | 101.12 | 101.80 | 449,846 | -1.22(-1.18%) |
Feb 13, 2012 | 103.74 | 103.84 | 102.55 | 103.02 | 315,978 | +0.75(+0.74%) |
Feb 10, 2012 | 101.16 | 103.29 | 100.92 | 102.27 | 308,410 | -1.10(-1.07%) |
Feb 09, 2012 | 104.29 | 104.51 | 102.81 | 103.37 | 395,779 | -0.67(-0.64%) |
Feb 08, 2012 | 104.22 | 105.21 | 103.35 | 104.04 | 639,649 | -0.17(-0.16%) |
Feb 07, 2012 | 102.95 | 104.56 | 102.10 | 104.20 | 704,634 | +0.98(+0.95%) |
Feb 06, 2012 | 103.42 | 104.74 | 102.66 | 103.22 | 509,569 | -1.07(-1.02%) |
Feb 03, 2012 | 102.28 | 104.34 | 102.16 | 104.29 | 519,466 | +3.72(+3.70%) |
Feb 02, 2012 | 100.23 | 101.64 | 100.02 | 100.57 | 428,277 | +0.43(+0.43%) |
Feb 01, 2012 | 96.51 | 100.60 | 96.51 | 100.14 | 573,233 | +2.81(+2.89%) |
Jan 31, 2012 | 98.05 | 98.23 | 94.23 | 97.34 | 831,152 | -0.05(-0.05%) |
Jan 30, 2012 | 97.62 | 98.38 | 96.47 | 97.39 | 484,431 | -1.56(-1.58%) |
Jan 27, 2012 | 98.31 | 99.46 | 97.95 | 98.94 | 353,058 | -0.43(-0.43%) |
Jan 26, 2012 | 99.39 | 100.78 | 98.51 | 99.37 | 504,375 | +0.89(+0.90%) |
Jan 25, 2012 | 97.70 | 98.81 | 97.09 | 98.48 | 418,770 | +0.23(+0.24%) |
Jan 24, 2012 | 96.47 | 98.66 | 96.32 | 98.25 | 306,386 | +0.65(+0.66%) |
Jan 23, 2012 | 97.62 | 99.04 | 97.16 | 97.60 | 475,095 | -0.35(-0.36%) |
Jan 20, 2012 | 97.88 | 98.61 | 96.91 | 97.95 | 459,072 | -0.06(-0.06%) |
Jan 19, 2012 | 96.67 | 99.21 | 96.49 | 98.00 | 563,946 | +1.97(+2.05%) |
Jan 18, 2012 | 95.04 | 96.40 | 94.50 | 96.04 | 472,737 | +1.10(+1.16%) |
Jan 17, 2012 | 96.74 | 97.00 | 94.90 | 94.94 | 353,266 | -0.59(-0.62%) |
Jan 13, 2012 | 95.17 | 95.87 | 94.58 | 95.53 | 463,358 | -1.25(-1.29%) |
Jan 12, 2012 | 98.00 | 98.00 | 95.85 | 96.78 | 580,569 | -1.08(-1.10%) |
Jan 11, 2012 | 98.42 | 99.04 | 97.02 | 97.85 | 507,536 | -1.39(-1.41%) |
Jan 10, 2012 | 97.39 | 99.27 | 97.36 | 99.24 | 717,281 | +2.41(+2.49%) |
Jan 09, 2012 | 96.55 | 98.36 | 96.13 | 96.83 | 641,082 | +1.91(+2.01%) |
Jan 06, 2012 | 95.54 | 95.89 | 94.46 | 94.93 | 388,894 | -0.20(-0.21%) |
Jan 05, 2012 | 93.78 | 95.55 | 93.12 | 95.13 | 502,926 | +0.42(+0.44%) |
Jan 04, 2012 | 93.63 | 95.30 | 92.92 | 94.71 | 312,716 | +1.79(+1.93%) |
Dec 30, 2011 | 93.77 | 93.88 | 92.76 | 92.92 | 274,466 | -0.96(-1.02%) |
Dec 29, 2011 | 92.08 | 94.01 | 91.74 | 93.88 | 211,283 | +2.47(+2.70%) |
Dec 28, 2011 | 93.89 | 93.89 | 91.20 | 91.41 | 254,974 | -2.31(-2.47%) |
Dec 27, 2011 | 93.53 | 94.77 | 93.31 | 93.72 | 135,825 | +0.04(+0.04%) |
Dec 23, 2011 | 93.61 | 93.81 | 92.98 | 93.69 | 211,291 | +1.54(+1.67%) |
Dec 21, 2011 | 91.03 | 92.19 | 89.56 | 92.15 | 400,550 | +0.46(+0.50%) |
Dec 20, 2011 | 89.00 | 91.76 | 89.00 | 91.69 | 477,438 | +4.85(+5.59%) |
Dec 19, 2011 | 88.95 | 89.64 | 86.54 | 86.84 | 459,774 | -1.80(-2.03%) |
Dec 16, 2011 | 88.49 | 90.04 | 87.80 | 88.64 | 622,358 | +1.05(+1.19%) |
Dec 15, 2011 | 89.11 | 89.17 | 87.39 | 87.59 | 302,345 | +0.22(+0.25%) |
Dec 14, 2011 | 87.51 | 88.19 | 85.91 | 87.37 | 434,504 | -1.09(-1.24%) |
Dec 13, 2011 | 91.08 | 91.41 | 87.30 | 88.47 | 375,859 | -1.93(-2.13%) |
Dec 12, 2011 | 90.86 | 90.91 | 89.42 | 90.39 | 412,968 | -2.43(-2.62%) |
Dec 09, 2011 | 91.10 | 93.44 | 90.82 | 92.82 | 414,968 | +2.20(+2.43%) |
Dec 08, 2011 | 93.17 | 93.17 | 90.28 | 90.63 | 304,943 | -3.84(-4.07%) |
Dec 07, 2011 | 93.06 | 94.84 | 91.89 | 94.47 | 314,831 | +0.35(+0.37%) |
Dec 06, 2011 | 94.99 | 95.67 | 93.66 | 94.12 | 374,957 | -0.95(-1.00%) |
Dec 05, 2011 | 94.55 | 96.63 | 94.04 | 95.07 | 506,554 | +2.42(+2.61%) |
Dec 02, 2011 | 91.52 | 94.10 | 91.04 | 92.65 | 719,908 | +2.57(+2.85%) |