Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 78.79 | 79.53 | 77.99 | 78.62 | 884,173 | -0.20(-0.25%) |
Nov 29, 2012 | 77.37 | 79.60 | 77.14 | 78.82 | 1,153,055 | +2.29(+3.00%) |
Nov 28, 2012 | 76.60 | 76.97 | 75.81 | 76.53 | 1,160,827 | -0.49(-0.64%) |
Nov 27, 2012 | 77.17 | 77.97 | 76.13 | 77.02 | 1,037,681 | -0.27(-0.35%) |
Nov 26, 2012 | 77.67 | 78.78 | 77.00 | 77.29 | 974,114 | -2.29(-2.88%) |
Nov 23, 2012 | 79.00 | 79.68 | 78.70 | 79.58 | 151,184 | +0.77(+0.98%) |
Nov 21, 2012 | 78.37 | 79.47 | 77.81 | 78.81 | 585,409 | +0.78(+1.00%) |
Nov 20, 2012 | 79.59 | 80.17 | 77.74 | 78.03 | 1,260,746 | -1.88(-2.35%) |
Nov 19, 2012 | 79.00 | 79.94 | 78.44 | 79.91 | 688,145 | +2.38(+3.07%) |
Nov 16, 2012 | 79.16 | 79.35 | 75.89 | 77.53 | 1,198,465 | -1.16(-1.47%) |
Nov 15, 2012 | 78.40 | 79.28 | 76.90 | 78.68 | 1,188,484 | +0.25(+0.32%) |
Nov 14, 2012 | 78.31 | 79.97 | 77.88 | 78.43 | 1,036,016 | -0.35(-0.45%) |
Nov 13, 2012 | 77.66 | 80.55 | 77.66 | 78.78 | 1,001,928 | -0.54(-0.68%) |
Nov 12, 2012 | 81.16 | 81.68 | 79.04 | 79.32 | 1,299,965 | -1.72(-2.13%) |
Nov 09, 2012 | 79.87 | 81.81 | 78.53 | 81.04 | 2,074,772 | +2.28(+2.90%) |
Nov 08, 2012 | 83.27 | 85.55 | 78.22 | 78.76 | 4,936,396 | -6.47(-7.59%) |
Nov 07, 2012 | 85.45 | 87.29 | 85.01 | 85.23 | 927,080 | -3.19(-3.61%) |
Nov 06, 2012 | 87.31 | 88.67 | 86.57 | 88.42 | 911,810 | +1.88(+2.17%) |
Nov 05, 2012 | 85.72 | 87.03 | 85.45 | 86.54 | 464,143 | +0.72(+0.84%) |
Nov 02, 2012 | 86.28 | 87.36 | 85.22 | 85.82 | 658,852 | -0.46(-0.53%) |
Nov 01, 2012 | 84.15 | 86.42 | 83.37 | 86.28 | 1,000,763 | +1.91(+2.26%) |
Oct 31, 2012 | 85.60 | 85.74 | 83.73 | 84.37 | 624,696 | -0.64(-0.75%) |
Oct 26, 2012 | 85.63 | 85.00 | 85.00 | 85.00 | 661,271 | -0.77(-0.90%) |
Oct 25, 2012 | 85.44 | 86.07 | 84.24 | 85.78 | 574,769 | +1.36(+1.61%) |
Oct 24, 2012 | 86.21 | 86.21 | 84.16 | 84.41 | 806,311 | -1.07(-1.25%) |
Oct 23, 2012 | 86.06 | 86.08 | 83.98 | 85.48 | 1,125,194 | -4.98(-5.50%) |
Oct 19, 2012 | 92.24 | 92.75 | 89.47 | 90.46 | 774,788 | -1.98(-2.14%) |
Oct 18, 2012 | 91.78 | 93.00 | 91.35 | 92.44 | 543,074 | -0.16(-0.17%) |
Oct 17, 2012 | 91.60 | 92.72 | 91.38 | 92.59 | 817,954 | +1.41(+1.55%) |
Oct 16, 2012 | 90.83 | 91.98 | 90.38 | 91.18 | 624,380 | +0.96(+1.06%) |
Oct 15, 2012 | 89.32 | 90.23 | 87.64 | 90.22 | 746,829 | +0.63(+0.70%) |
Oct 12, 2012 | 91.01 | 92.26 | 88.83 | 89.60 | 1,111,211 | -1.50(-1.65%) |
Oct 11, 2012 | 92.78 | 93.19 | 91.00 | 91.10 | 944,224 | -0.36(-0.40%) |
Oct 10, 2012 | 93.07 | 93.97 | 90.68 | 91.46 | 737,761 | -1.90(-2.04%) |
Oct 09, 2012 | 92.88 | 94.48 | 92.70 | 93.36 | 478,606 | +0.48(+0.52%) |
Oct 08, 2012 | 91.25 | 92.94 | 91.25 | 92.88 | 474,731 | +0.81(+0.88%) |
Oct 05, 2012 | 94.76 | 94.89 | 91.35 | 92.07 | 729,260 | -1.92(-2.04%) |
Oct 04, 2012 | 93.91 | 94.13 | 92.82 | 93.99 | 806,907 | +0.90(+0.97%) |
Oct 03, 2012 | 94.65 | 94.65 | 92.16 | 93.08 | 843,513 | -1.82(-1.92%) |
Oct 02, 2012 | 95.70 | 95.86 | 94.14 | 94.91 | 931,219 | -0.59(-0.62%) |
Oct 01, 2012 | 94.32 | 96.22 | 93.66 | 95.49 | 1,144,836 | +2.67(+2.88%) |
Sep 28, 2012 | 91.54 | 93.10 | 91.27 | 92.82 | 988,959 | +0.31(+0.34%) |
Sep 27, 2012 | 92.25 | 93.75 | 91.52 | 92.51 | 937,019 | +1.40(+1.54%) |
Sep 26, 2012 | 93.67 | 93.95 | 90.68 | 91.11 | 1,326,813 | -2.97(-3.16%) |
Sep 25, 2012 | 95.66 | 96.28 | 93.95 | 94.07 | 1,060,257 | -0.89(-0.94%) |
Sep 24, 2012 | 96.49 | 96.98 | 94.37 | 94.97 | 874,674 | -3.22(-3.28%) |
Sep 21, 2012 | 96.65 | 98.37 | 96.25 | 98.19 | 1,184,337 | +2.68(+2.81%) |
Sep 20, 2012 | 94.71 | 95.85 | 94.17 | 95.50 | 568,196 | -0.08(-0.08%) |
Sep 19, 2012 | 95.56 | 96.62 | 94.17 | 95.58 | 1,009,572 | -0.34(-0.36%) |
Sep 18, 2012 | 96.86 | 97.24 | 94.46 | 95.93 | 895,392 | -1.84(-1.88%) |
Sep 17, 2012 | 98.78 | 100.18 | 97.66 | 97.77 | 969,270 | -1.32(-1.33%) |
Sep 14, 2012 | 95.91 | 99.44 | 95.60 | 99.09 | 1,751,816 | +3.79(+3.98%) |
Sep 13, 2012 | 91.20 | 95.91 | 89.87 | 95.30 | 1,476,356 | +3.98(+4.36%) |
Sep 12, 2012 | 92.89 | 93.82 | 90.80 | 91.32 | 908,357 | -0.75(-0.82%) |
Sep 11, 2012 | 92.23 | 92.68 | 91.47 | 92.08 | 979,352 | +0.09(+0.10%) |
Sep 10, 2012 | 92.50 | 94.26 | 91.94 | 91.99 | 838,679 | -0.36(-0.39%) |
Sep 07, 2012 | 90.78 | 92.48 | 89.93 | 92.35 | 649,889 | +2.46(+2.74%) |
Sep 06, 2012 | 87.98 | 92.98 | 87.98 | 89.89 | 1,598,170 | +3.12(+3.59%) |
Sep 05, 2012 | 86.40 | 87.02 | 85.48 | 86.78 | 1,033,477 | +0.43(+0.50%) |
Sep 04, 2012 | 88.07 | 88.27 | 86.17 | 86.34 | 956,926 | -1.57(-1.78%) |
Aug 31, 2012 | 87.46 | 89.20 | 87.10 | 87.91 | 619,539 | +1.56(+1.80%) |
Aug 30, 2012 | 87.66 | 87.66 | 86.23 | 86.35 | 637,257 | -1.52(-1.73%) |
Aug 29, 2012 | 90.51 | 90.51 | 86.98 | 87.87 | 1,093,687 | -2.87(-3.16%) |
Aug 27, 2012 | 91.59 | 92.16 | 90.52 | 90.74 | 502,106 | -0.56(-0.61%) |
Aug 24, 2012 | 90.60 | 92.02 | 90.32 | 91.30 | 471,671 | +0.24(+0.27%) |
Aug 23, 2012 | 91.84 | 92.66 | 90.84 | 91.06 | 609,871 | -1.09(-1.18%) |
Aug 22, 2012 | 91.89 | 92.43 | 90.79 | 92.14 | 1,081,815 | -0.02(-0.02%) |
Aug 21, 2012 | 93.91 | 94.61 | 91.90 | 92.16 | 750,948 | -1.10(-1.18%) |
Aug 20, 2012 | 94.18 | 94.64 | 92.90 | 93.26 | 621,343 | -1.12(-1.18%) |
Aug 17, 2012 | 95.13 | 95.28 | 94.09 | 94.38 | 421,366 | -0.65(-0.68%) |
Aug 16, 2012 | 94.24 | 95.50 | 93.46 | 95.02 | 628,964 | +0.73(+0.78%) |
Aug 15, 2012 | 92.85 | 94.53 | 92.26 | 94.29 | 489,554 | +1.15(+1.23%) |
Aug 14, 2012 | 91.71 | 93.99 | 91.71 | 93.14 | 777,281 | +1.25(+1.36%) |
Aug 13, 2012 | 92.93 | 93.77 | 91.50 | 91.89 | 500,623 | -1.38(-1.48%) |
Aug 10, 2012 | 90.41 | 93.27 | 90.16 | 93.27 | 568,383 | +1.35(+1.47%) |
Aug 09, 2012 | 90.93 | 92.52 | 90.59 | 91.92 | 549,853 | +0.87(+0.96%) |
Aug 08, 2012 | 90.68 | 93.03 | 90.68 | 91.05 | 991,909 | -0.08(-0.09%) |
Aug 07, 2012 | 85.83 | 92.97 | 85.66 | 91.12 | 2,040,861 | +3.77(+4.32%) |
Aug 06, 2012 | 86.54 | 88.18 | 86.47 | 87.35 | 817,889 | +0.39(+0.45%) |
Aug 03, 2012 | 86.81 | 89.16 | 86.57 | 86.96 | 840,513 | +2.09(+2.46%) |
Aug 02, 2012 | 84.08 | 86.16 | 83.87 | 84.87 | 1,255,325 | -0.92(-1.07%) |
Aug 01, 2012 | 84.19 | 86.08 | 83.17 | 85.80 | 1,061,809 | +2.28(+2.73%) |
Jul 31, 2012 | 85.69 | 87.63 | 83.05 | 83.51 | 1,842,048 | -0.37(-0.44%) |
Jul 30, 2012 | 84.65 | 84.89 | 82.77 | 83.89 | 1,046,388 | -0.75(-0.89%) |
Jul 27, 2012 | 82.26 | 85.30 | 80.48 | 84.64 | 1,453,588 | +3.47(+4.27%) |
Jul 26, 2012 | 82.22 | 82.41 | 79.11 | 81.17 | 1,355,137 | +0.52(+0.64%) |
Jul 25, 2012 | 80.81 | 81.08 | 79.21 | 80.65 | 699,566 | +0.42(+0.52%) |
Jul 24, 2012 | 83.24 | 83.72 | 78.93 | 80.23 | 1,551,687 | -2.70(-3.26%) |
Jul 23, 2012 | 84.94 | 85.68 | 82.58 | 82.94 | 1,802,897 | -4.19(-4.81%) |
Jul 20, 2012 | 86.96 | 87.81 | 85.71 | 87.13 | 728,802 | -1.20(-1.36%) |
Jul 19, 2012 | 88.13 | 89.49 | 87.08 | 88.33 | 1,407,602 | +1.01(+1.16%) |
Jul 18, 2012 | 86.77 | 89.36 | 86.41 | 87.32 | 1,254,133 | -0.10(-0.11%) |
Jul 17, 2012 | 85.10 | 87.82 | 83.87 | 87.42 | 1,063,796 | +3.11(+3.68%) |
Jul 16, 2012 | 82.08 | 84.97 | 81.98 | 84.32 | 974,928 | +2.05(+2.49%) |
Jul 13, 2012 | 82.21 | 83.52 | 81.40 | 82.27 | 962,607 | +0.19(+0.23%) |
Jul 12, 2012 | 80.62 | 82.89 | 79.77 | 82.08 | 1,060,721 | +0.09(+0.11%) |
Jul 11, 2012 | 81.60 | 82.42 | 80.82 | 81.99 | 795,250 | +0.76(+0.94%) |
Jul 10, 2012 | 82.90 | 83.47 | 80.47 | 81.23 | 1,028,253 | -1.40(-1.70%) |
Jul 09, 2012 | 82.33 | 83.43 | 81.12 | 82.63 | 776,990 | -0.04(-0.05%) |
Jul 06, 2012 | 84.00 | 84.52 | 81.84 | 82.67 | 956,782 | -2.91(-3.40%) |
Jul 05, 2012 | 86.83 | 87.32 | 85.22 | 85.58 | 720,161 | -1.76(-2.02%) |
Jul 03, 2012 | 85.08 | 87.34 | 84.88 | 87.34 | 712,545 | +4.02(+4.82%) |
Jul 02, 2012 | 83.39 | 84.90 | 81.27 | 83.33 | 1,218,728 | -0.06(-0.07%) |
Jun 29, 2012 | 82.69 | 83.43 | 80.10 | 83.39 | 1,692,523 | +3.84(+4.83%) |
Jun 28, 2012 | 79.93 | 82.47 | 78.40 | 79.55 | 2,005,986 | -1.28(-1.59%) |
Jun 27, 2012 | 79.20 | 81.02 | 78.94 | 80.83 | 1,106,228 | +1.46(+1.84%) |
Jun 26, 2012 | 76.45 | 79.68 | 76.45 | 79.37 | 1,785,797 | +2.49(+3.24%) |
Jun 25, 2012 | 79.81 | 79.81 | 74.62 | 76.88 | 1,663,657 | -2.55(-3.21%) |
Jun 22, 2012 | 78.58 | 80.55 | 77.11 | 79.43 | 1,659,892 | +1.20(+1.53%) |
Jun 21, 2012 | 84.47 | 84.53 | 77.67 | 78.23 | 2,227,760 | -6.13(-7.27%) |
Jun 20, 2012 | 87.55 | 88.29 | 83.95 | 84.37 | 3,977,698 | -3.18(-3.64%) |
Jun 19, 2012 | 88.23 | 88.24 | 86.84 | 87.55 | 1,496,721 | +0.50(+0.57%) |
Jun 18, 2012 | 88.33 | 88.63 | 85.56 | 87.05 | 1,758,764 | -2.23(-2.50%) |
Jun 15, 2012 | 88.26 | 89.39 | 87.56 | 89.28 | 915,544 | +1.34(+1.53%) |
Jun 14, 2012 | 88.26 | 90.20 | 87.68 | 87.94 | 976,195 | +0.09(+0.10%) |
Jun 13, 2012 | 87.85 | 89.92 | 87.08 | 87.85 | 788,393 | -1.06(-1.19%) |
Jun 12, 2012 | 87.03 | 89.43 | 85.92 | 88.91 | 1,095,320 | +2.54(+2.94%) |
Jun 11, 2012 | 91.76 | 92.22 | 86.13 | 86.37 | 1,164,983 | -4.01(-4.43%) |
Jun 08, 2012 | 88.64 | 90.54 | 87.21 | 90.38 | 839,605 | +0.27(+0.30%) |
Jun 07, 2012 | 91.46 | 92.51 | 89.44 | 90.11 | 909,147 | +0.32(+0.36%) |
Jun 06, 2012 | 87.59 | 89.82 | 87.49 | 89.78 | 1,042,073 | +4.11(+4.80%) |
Jun 05, 2012 | 83.28 | 85.94 | 83.28 | 85.67 | 779,639 | +2.39(+2.87%) |
Jun 04, 2012 | 82.59 | 83.33 | 81.05 | 83.28 | 1,065,775 | +1.20(+1.47%) |
Jun 01, 2012 | 84.60 | 84.60 | 81.71 | 82.07 | 1,586,969 | -3.88(-4.51%) |
May 31, 2012 | 86.55 | 86.72 | 83.11 | 85.95 | 1,014,092 | -0.30(-0.35%) |
May 30, 2012 | 89.75 | 89.75 | 85.76 | 86.26 | 881,512 | -5.42(-5.91%) |
May 29, 2012 | 89.10 | 92.13 | 89.10 | 91.67 | 1,062,423 | +3.83(+4.36%) |
May 25, 2012 | 87.11 | 88.52 | 86.95 | 87.84 | 652,415 | +0.80(+0.92%) |
May 24, 2012 | 88.76 | 88.76 | 86.19 | 87.04 | 1,144,886 | -1.63(-1.83%) |
May 23, 2012 | 86.59 | 88.81 | 84.57 | 88.67 | 609,061 | +0.85(+0.97%) |
May 22, 2012 | 89.57 | 91.27 | 87.06 | 87.81 | 1,091,719 | -0.61(-0.69%) |
May 21, 2012 | 84.94 | 88.67 | 84.53 | 88.42 | 816,269 | +4.27(+5.08%) |
May 18, 2012 | 85.16 | 86.32 | 83.85 | 84.15 | 979,911 | -0.58(-0.68%) |
May 17, 2012 | 87.16 | 88.17 | 84.65 | 84.73 | 939,489 | -1.97(-2.27%) |
May 16, 2012 | 88.09 | 89.39 | 86.32 | 86.70 | 1,095,141 | -1.09(-1.24%) |
May 15, 2012 | 90.46 | 91.19 | 87.34 | 87.78 | 1,228,395 | -2.36(-2.62%) |
May 14, 2012 | 88.19 | 92.08 | 85.36 | 90.15 | 3,165,967 | +2.79(+3.20%) |
May 11, 2012 | 87.91 | 89.98 | 87.14 | 87.35 | 1,082,476 | -2.11(-2.35%) |
May 10, 2012 | 89.33 | 90.70 | 88.31 | 89.46 | 1,373,719 | +1.22(+1.39%) |
May 09, 2012 | 88.59 | 88.90 | 85.66 | 88.23 | 2,210,452 | -2.01(-2.23%) |
May 08, 2012 | 90.52 | 90.57 | 88.17 | 90.24 | 1,283,372 | -1.11(-1.21%) |
May 07, 2012 | 93.57 | 94.40 | 91.10 | 91.35 | 1,254,818 | -3.01(-3.19%) |
May 04, 2012 | 97.28 | 97.40 | 93.17 | 94.36 | 1,486,477 | -3.12(-3.20%) |
May 03, 2012 | 101.86 | 101.87 | 97.35 | 97.47 | 2,509,318 | -5.61(-5.45%) |
May 02, 2012 | 103.54 | 105.08 | 102.35 | 103.09 | 1,037,417 | -1.83(-1.75%) |
May 01, 2012 | 105.30 | 106.46 | 104.31 | 104.92 | 579,038 | -0.08(-0.07%) |
Apr 30, 2012 | 105.80 | 105.80 | 103.51 | 105.00 | 807,127 | -1.00(-0.94%) |
Apr 27, 2012 | 104.94 | 106.10 | 104.16 | 106.00 | 574,484 | +1.07(+1.02%) |
Apr 26, 2012 | 101.73 | 107.02 | 101.62 | 104.93 | 1,065,880 | +2.85(+2.79%) |
Apr 25, 2012 | 97.47 | 102.52 | 96.37 | 102.08 | 919,400 | +5.39(+5.57%) |
Apr 24, 2012 | 97.63 | 98.09 | 95.78 | 96.69 | 587,869 | -0.46(-0.47%) |
Apr 23, 2012 | 94.64 | 97.90 | 93.42 | 97.15 | 712,574 | +0.98(+1.02%) |
Apr 20, 2012 | 98.60 | 99.18 | 95.96 | 96.17 | 761,289 | -1.43(-1.47%) |
Apr 19, 2012 | 96.00 | 97.75 | 95.69 | 97.60 | 1,034,133 | +1.76(+1.84%) |
Apr 18, 2012 | 95.11 | 96.55 | 94.68 | 95.84 | 847,104 | +0.25(+0.26%) |
Apr 17, 2012 | 95.93 | 97.35 | 95.37 | 95.59 | 888,144 | +0.66(+0.69%) |
Apr 16, 2012 | 96.31 | 98.01 | 94.44 | 94.94 | 785,319 | -0.62(-0.65%) |
Apr 13, 2012 | 96.06 | 96.47 | 94.78 | 95.55 | 496,213 | -1.14(-1.18%) |
Apr 12, 2012 | 93.25 | 97.07 | 93.06 | 96.69 | 662,690 | +3.42(+3.67%) |
Apr 11, 2012 | 95.58 | 95.78 | 92.91 | 93.27 | 634,001 | -1.06(-1.12%) |
Apr 10, 2012 | 95.94 | 96.82 | 93.53 | 94.33 | 755,704 | -1.52(-1.58%) |
Apr 09, 2012 | 95.77 | 96.85 | 94.55 | 95.85 | 762,818 | -1.47(-1.51%) |
Apr 05, 2012 | 98.09 | 99.98 | 97.00 | 97.32 | 658,903 | -1.55(-1.57%) |
Apr 04, 2012 | 99.08 | 99.75 | 97.48 | 98.86 | 752,329 | -1.85(-1.84%) |
Apr 03, 2012 | 101.33 | 102.02 | 99.64 | 100.72 | 877,952 | -0.93(-0.92%) |
Apr 02, 2012 | 101.03 | 102.00 | 99.51 | 101.65 | 1,404,160 | +1.65(+1.65%) |
Mar 30, 2012 | 98.53 | 100.83 | 97.70 | 100.00 | 913,023 | +2.51(+2.57%) |
Mar 29, 2012 | 97.93 | 98.82 | 96.12 | 97.49 | 782,185 | -0.92(-0.94%) |
Mar 28, 2012 | 98.51 | 99.08 | 96.45 | 98.41 | 1,092,183 | -0.91(-0.92%) |
Mar 27, 2012 | 100.65 | 101.78 | 98.85 | 99.32 | 1,426,917 | -1.59(-1.57%) |
Mar 26, 2012 | 98.28 | 101.12 | 98.28 | 100.91 | 1,419,826 | +3.03(+3.09%) |
Mar 23, 2012 | 95.51 | 98.22 | 95.44 | 97.88 | 1,301,390 | +2.58(+2.70%) |
Mar 22, 2012 | 97.85 | 97.91 | 94.45 | 95.31 | 1,491,693 | -3.99(-4.02%) |
Mar 21, 2012 | 97.52 | 99.74 | 97.21 | 99.30 | 1,135,052 | +1.20(+1.23%) |
Mar 20, 2012 | 100.20 | 100.23 | 97.74 | 98.09 | 1,129,980 | -3.39(-3.34%) |
Mar 19, 2012 | 99.02 | 102.27 | 99.02 | 101.48 | 875,124 | +1.81(+1.82%) |
Mar 16, 2012 | 98.21 | 100.22 | 97.83 | 99.67 | 1,178,832 | +2.03(+2.08%) |
Mar 15, 2012 | 98.20 | 98.77 | 97.21 | 97.64 | 1,066,819 | -0.15(-0.15%) |
Mar 14, 2012 | 97.34 | 99.57 | 97.34 | 97.79 | 1,447,112 | +0.47(+0.48%) |
Mar 13, 2012 | 98.06 | 98.06 | 96.09 | 97.32 | 1,653,958 | -0.34(-0.35%) |
Mar 12, 2012 | 100.33 | 100.38 | 96.65 | 97.66 | 1,436,214 | -2.89(-2.87%) |
Mar 09, 2012 | 101.47 | 102.61 | 100.23 | 100.55 | 733,233 | -0.99(-0.97%) |
Mar 08, 2012 | 101.58 | 102.49 | 100.60 | 101.54 | 506,496 | +1.11(+1.10%) |
Mar 07, 2012 | 100.04 | 100.85 | 99.17 | 100.43 | 934,435 | -0.24(-0.23%) |
Mar 06, 2012 | 100.29 | 101.06 | 98.70 | 100.67 | 1,099,311 | -1.45(-1.42%) |
Mar 05, 2012 | 103.85 | 104.43 | 101.69 | 102.12 | 1,144,788 | -2.60(-2.48%) |
Mar 02, 2012 | 107.12 | 107.38 | 103.92 | 104.71 | 711,953 | -2.83(-2.63%) |
Mar 01, 2012 | 105.22 | 107.64 | 103.98 | 107.54 | 1,222,180 | +2.88(+2.75%) |
Feb 29, 2012 | 107.37 | 107.50 | 103.12 | 104.66 | 1,399,587 | -2.66(-2.47%) |
Feb 28, 2012 | 109.69 | 110.19 | 106.38 | 107.32 | 1,462,205 | -3.34(-3.02%) |
Feb 27, 2012 | 110.34 | 112.48 | 109.54 | 110.66 | 975,309 | -0.46(-0.41%) |
Feb 24, 2012 | 110.11 | 111.95 | 109.09 | 111.12 | 1,031,528 | +1.16(+1.05%) |
Feb 23, 2012 | 109.15 | 111.20 | 105.84 | 109.96 | 2,391,507 | -3.67(-3.23%) |
Feb 22, 2012 | 113.93 | 114.41 | 111.81 | 113.64 | 1,018,610 | +0.16(+0.14%) |
Feb 21, 2012 | 113.13 | 113.64 | 112.00 | 113.48 | 1,101,108 | +1.07(+0.95%) |
Feb 17, 2012 | 114.44 | 114.44 | 111.62 | 112.41 | 905,743 | -0.88(-0.78%) |
Feb 16, 2012 | 110.38 | 113.59 | 109.74 | 113.29 | 987,492 | +2.69(+2.44%) |
Feb 15, 2012 | 110.70 | 113.08 | 110.27 | 110.60 | 1,103,328 | +0.22(+0.20%) |
Feb 14, 2012 | 108.97 | 111.17 | 108.51 | 110.38 | 824,872 | +1.52(+1.39%) |
Feb 13, 2012 | 109.84 | 110.05 | 107.70 | 108.87 | 626,250 | +0.39(+0.36%) |
Feb 10, 2012 | 108.84 | 109.48 | 107.61 | 108.47 | 737,864 | -1.88(-1.70%) |
Feb 09, 2012 | 109.07 | 111.56 | 107.39 | 110.36 | 976,424 | +1.60(+1.47%) |
Feb 08, 2012 | 109.95 | 110.33 | 107.35 | 108.76 | 1,053,261 | -1.28(-1.17%) |
Feb 07, 2012 | 107.23 | 110.72 | 106.29 | 110.04 | 1,303,416 | +2.55(+2.37%) |
Feb 06, 2012 | 105.53 | 107.71 | 104.48 | 107.50 | 810,422 | +1.22(+1.14%) |
Feb 03, 2012 | 107.98 | 107.98 | 105.71 | 106.28 | 1,040,177 | +0.01(+0.01%) |
Feb 02, 2012 | 105.59 | 106.48 | 104.66 | 106.27 | 1,255,049 | +1.07(+1.02%) |
Feb 01, 2012 | 105.21 | 106.39 | 103.61 | 105.20 | 1,054,049 | +0.72(+0.68%) |
Jan 31, 2012 | 104.65 | 105.08 | 102.20 | 104.49 | 742,643 | +0.96(+0.93%) |
Jan 30, 2012 | 102.88 | 104.03 | 101.61 | 103.53 | 475,537 | -0.90(-0.86%) |
Jan 27, 2012 | 103.18 | 105.06 | 103.12 | 104.43 | 620,651 | +0.34(+0.33%) |
Jan 26, 2012 | 106.77 | 107.32 | 103.11 | 104.08 | 1,227,838 | -1.35(-1.28%) |
Jan 25, 2012 | 99.93 | 105.47 | 99.78 | 105.44 | 2,871,937 | +5.50(+5.50%) |
Jan 24, 2012 | 98.96 | 100.13 | 98.29 | 99.94 | 898,617 | +0.08(+0.08%) |
Jan 23, 2012 | 98.47 | 100.66 | 98.45 | 99.86 | 990,661 | +1.66(+1.69%) |
Jan 20, 2012 | 98.36 | 98.36 | 97.03 | 98.21 | 613,088 | -0.48(-0.49%) |
Jan 19, 2012 | 99.55 | 99.55 | 98.22 | 98.69 | 837,179 | -0.20(-0.20%) |
Jan 18, 2012 | 99.27 | 100.09 | 97.96 | 98.88 | 753,723 | +0.02(+0.02%) |
Jan 17, 2012 | 98.82 | 99.57 | 97.62 | 98.86 | 720,867 | +1.20(+1.23%) |
Jan 13, 2012 | 98.06 | 99.05 | 96.69 | 97.66 | 583,952 | -1.25(-1.27%) |
Jan 12, 2012 | 100.03 | 100.03 | 98.17 | 98.91 | 708,684 | -0.39(-0.39%) |
Jan 11, 2012 | 99.59 | 100.09 | 98.31 | 99.30 | 640,506 | -1.02(-1.02%) |
Jan 10, 2012 | 100.86 | 102.69 | 99.91 | 100.32 | 860,532 | +1.41(+1.43%) |
Jan 09, 2012 | 99.25 | 99.43 | 98.06 | 98.91 | 555,789 | -0.06(-0.06%) |
Jan 06, 2012 | 99.98 | 100.50 | 98.65 | 98.97 | 482,917 | -0.86(-0.86%) |
Jan 05, 2012 | 99.67 | 100.66 | 98.32 | 99.83 | 820,095 | -0.18(-0.18%) |
Jan 04, 2012 | 96.01 | 100.49 | 95.08 | 100.01 | 1,366,334 | +8.17(+8.90%) |
Dec 30, 2011 | 91.42 | 92.39 | 91.12 | 91.84 | 589,721 | +0.18(+0.19%) |
Dec 29, 2011 | 91.49 | 91.83 | 90.35 | 91.66 | 446,662 | +0.57(+0.62%) |
Dec 28, 2011 | 92.90 | 93.37 | 90.83 | 91.10 | 431,514 | -2.04(-2.19%) |
Dec 27, 2011 | 92.05 | 93.45 | 91.44 | 93.13 | 477,243 | +1.22(+1.33%) |
Dec 23, 2011 | 93.44 | 93.56 | 91.21 | 91.91 | 446,677 | +0.64(+0.70%) |
Dec 21, 2011 | 91.79 | 92.14 | 89.61 | 91.27 | 727,559 | -0.46(-0.50%) |
Dec 20, 2011 | 90.61 | 92.54 | 90.61 | 91.73 | 906,460 | +2.65(+2.98%) |
Dec 19, 2011 | 91.51 | 92.33 | 88.67 | 89.08 | 528,653 | -2.50(-2.73%) |
Dec 16, 2011 | 89.84 | 91.74 | 89.33 | 91.58 | 635,184 | +2.44(+2.74%) |
Dec 15, 2011 | 90.62 | 91.00 | 88.19 | 89.14 | 845,876 | -0.40(-0.45%) |
Dec 14, 2011 | 93.63 | 94.55 | 88.93 | 89.54 | 1,503,127 | -5.38(-5.67%) |
Dec 13, 2011 | 97.45 | 98.94 | 94.21 | 94.92 | 820,890 | -1.35(-1.40%) |
Dec 12, 2011 | 96.75 | 97.13 | 94.86 | 96.27 | 912,262 | -2.26(-2.30%) |
Dec 09, 2011 | 96.80 | 98.86 | 96.50 | 98.53 | 565,287 | +1.98(+2.05%) |
Dec 08, 2011 | 99.66 | 100.25 | 96.01 | 96.55 | 753,853 | -3.88(-3.86%) |
Dec 07, 2011 | 100.57 | 101.07 | 98.87 | 100.43 | 813,557 | -0.57(-0.56%) |
Dec 06, 2011 | 100.45 | 101.69 | 99.05 | 101.00 | 713,638 | +0.20(+0.19%) |
Dec 05, 2011 | 101.58 | 102.48 | 99.85 | 100.80 | 1,116,213 | +0.51(+0.51%) |
Dec 02, 2011 | 100.89 | 103.51 | 99.84 | 100.29 | 1,090,813 | +0.85(+0.86%) |