Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 113.34 | 113.74 | 110.88 | 112.88 | 762,466 | -0.25(-0.22%) |
Nov 29, 2012 | 114.89 | 115.47 | 111.43 | 113.12 | 1,135,583 | -1.60(-1.39%) |
Nov 28, 2012 | 108.68 | 115.19 | 108.45 | 114.72 | 2,657,151 | +7.06(+6.56%) |
Nov 27, 2012 | 109.01 | 110.32 | 107.22 | 107.65 | 1,490,090 | -1.43(-1.31%) |
Nov 26, 2012 | 108.83 | 112.11 | 108.13 | 109.08 | 919,604 | -0.23(-0.21%) |
Nov 23, 2012 | 107.65 | 109.63 | 107.65 | 109.31 | 465,713 | +1.35(+1.25%) |
Nov 21, 2012 | 108.40 | 110.28 | 106.31 | 107.96 | 908,740 | -0.84(-0.77%) |
Nov 20, 2012 | 109.53 | 110.05 | 107.59 | 108.80 | 923,968 | -0.78(-0.71%) |
Nov 19, 2012 | 108.16 | 110.15 | 107.97 | 109.58 | 906,106 | +2.91(+2.72%) |
Nov 16, 2012 | 105.88 | 106.98 | 104.79 | 106.67 | 681,340 | +0.97(+0.91%) |
Nov 15, 2012 | 105.09 | 106.38 | 104.64 | 105.70 | 925,444 | +0.25(+0.23%) |
Nov 14, 2012 | 108.18 | 108.45 | 104.41 | 105.46 | 921,467 | -1.52(-1.42%) |
Nov 13, 2012 | 107.46 | 109.08 | 106.82 | 106.97 | 904,344 | -1.37(-1.26%) |
Nov 12, 2012 | 107.12 | 109.37 | 107.12 | 108.34 | 785,227 | +1.09(+1.02%) |
Nov 09, 2012 | 108.30 | 110.01 | 106.64 | 107.25 | 1,338,679 | -1.31(-1.21%) |
Nov 08, 2012 | 110.92 | 110.92 | 108.28 | 108.56 | 1,181,469 | -2.01(-1.82%) |
Nov 07, 2012 | 110.83 | 111.96 | 109.61 | 110.57 | 908,363 | -1.83(-1.63%) |
Nov 06, 2012 | 111.31 | 113.13 | 109.70 | 112.40 | 1,316,722 | +2.70(+2.46%) |
Nov 05, 2012 | 109.27 | 110.94 | 109.02 | 109.70 | 1,373,543 | +0.25(+0.22%) |
Nov 02, 2012 | 112.74 | 114.09 | 108.38 | 109.46 | 1,796,285 | -3.58(-3.16%) |
Nov 01, 2012 | 108.05 | 113.37 | 106.53 | 113.03 | 3,186,360 | +4.69(+4.33%) |
Oct 31, 2012 | 107.81 | 110.78 | 103.44 | 108.34 | 6,024,326 | +18.21(+20.21%) |
Oct 26, 2012 | 91.73 | 90.13 | 90.13 | 90.13 | 584,345 | -1.49(-1.62%) |
Oct 25, 2012 | 93.15 | 93.63 | 90.91 | 91.62 | 471,616 | -0.85(-0.92%) |
Oct 24, 2012 | 93.47 | 93.49 | 91.78 | 92.47 | 396,857 | -0.61(-0.66%) |
Oct 23, 2012 | 92.46 | 94.48 | 91.88 | 93.08 | 446,067 | -2.21(-2.32%) |
Oct 19, 2012 | 96.63 | 97.47 | 94.79 | 95.28 | 426,249 | -1.55(-1.60%) |
Oct 18, 2012 | 96.65 | 97.57 | 96.00 | 96.83 | 546,082 | +0.30(+0.31%) |
Oct 17, 2012 | 95.88 | 96.82 | 95.58 | 96.53 | 1,149,006 | +0.87(+0.91%) |
Oct 16, 2012 | 93.69 | 95.96 | 93.28 | 95.67 | 693,088 | +2.13(+2.27%) |
Oct 15, 2012 | 92.00 | 93.70 | 91.57 | 93.54 | 458,616 | +2.18(+2.38%) |
Oct 12, 2012 | 92.52 | 93.09 | 91.29 | 91.36 | 348,642 | -1.29(-1.39%) |
Oct 11, 2012 | 92.89 | 93.31 | 92.17 | 92.65 | 553,219 | +0.86(+0.93%) |
Oct 10, 2012 | 92.02 | 92.91 | 91.51 | 91.80 | 388,449 | -0.06(-0.06%) |
Oct 09, 2012 | 93.19 | 94.37 | 91.80 | 91.85 | 476,358 | -1.19(-1.28%) |
Oct 08, 2012 | 93.73 | 94.53 | 92.66 | 93.05 | 338,082 | -1.02(-1.09%) |
Oct 05, 2012 | 94.84 | 95.49 | 93.58 | 94.07 | 627,874 | -0.33(-0.34%) |
Oct 04, 2012 | 93.48 | 94.44 | 92.94 | 94.40 | 629,284 | +1.10(+1.18%) |
Oct 03, 2012 | 92.48 | 93.58 | 92.45 | 93.29 | 725,940 | +1.76(+1.93%) |
Oct 02, 2012 | 92.66 | 93.18 | 91.19 | 91.53 | 940,443 | -0.03(-0.03%) |
Oct 01, 2012 | 92.68 | 93.62 | 90.78 | 91.56 | 886,057 | -0.76(-0.82%) |
Sep 28, 2012 | 91.81 | 92.79 | 89.99 | 92.32 | 787,477 | +0.29(+0.31%) |
Sep 27, 2012 | 91.51 | 92.75 | 89.90 | 92.03 | 674,759 | +0.83(+0.91%) |
Sep 26, 2012 | 91.76 | 93.98 | 90.56 | 91.20 | 884,833 | -0.16(-0.17%) |
Sep 25, 2012 | 93.37 | 94.11 | 90.94 | 91.36 | 1,094,330 | -1.50(-1.61%) |
Sep 24, 2012 | 91.70 | 94.16 | 91.26 | 92.86 | 1,590,206 | +1.62(+1.77%) |
Sep 21, 2012 | 91.67 | 92.06 | 90.67 | 91.24 | 961,608 | +0.12(+0.13%) |
Sep 20, 2012 | 90.32 | 91.45 | 89.13 | 91.13 | 659,077 | +0.20(+0.22%) |
Sep 19, 2012 | 90.62 | 91.64 | 90.21 | 90.93 | 667,452 | +0.73(+0.81%) |
Sep 18, 2012 | 92.06 | 92.06 | 88.80 | 90.20 | 1,079,350 | -2.66(-2.86%) |
Sep 17, 2012 | 92.96 | 93.18 | 92.32 | 92.86 | 464,851 | -0.51(-0.55%) |
Sep 14, 2012 | 92.47 | 94.07 | 92.10 | 93.37 | 726,169 | +1.43(+1.55%) |
Sep 13, 2012 | 91.26 | 92.54 | 90.32 | 91.94 | 817,221 | +0.57(+0.63%) |
Sep 12, 2012 | 91.64 | 92.56 | 90.62 | 91.37 | 619,837 | +0.03(+0.03%) |
Sep 11, 2012 | 91.16 | 91.89 | 90.32 | 91.34 | 880,535 | -0.86(-0.93%) |
Sep 10, 2012 | 93.05 | 93.54 | 92.19 | 92.20 | 952,406 | -0.46(-0.50%) |
Sep 07, 2012 | 93.54 | 94.54 | 92.64 | 92.66 | 1,020,792 | -0.48(-0.52%) |
Sep 06, 2012 | 92.49 | 93.63 | 92.11 | 93.14 | 656,225 | +1.54(+1.68%) |
Sep 05, 2012 | 92.59 | 92.59 | 91.00 | 91.61 | 798,896 | -1.35(-1.45%) |
Sep 04, 2012 | 92.33 | 93.28 | 91.13 | 92.96 | 1,132,515 | +0.46(+0.50%) |
Aug 31, 2012 | 92.75 | 93.08 | 91.42 | 92.49 | 606,612 | +0.40(+0.44%) |
Aug 30, 2012 | 91.79 | 92.66 | 91.15 | 92.09 | 547,884 | -0.33(-0.35%) |
Aug 29, 2012 | 91.61 | 92.69 | 91.28 | 92.42 | 975,243 | +5.25(+6.02%) |
Aug 27, 2012 | 86.49 | 87.51 | 85.80 | 87.17 | 1,012,566 | +0.54(+0.63%) |
Aug 24, 2012 | 85.45 | 87.07 | 85.44 | 86.62 | 480,131 | +0.86(+1.00%) |
Aug 23, 2012 | 85.76 | 86.23 | 85.26 | 85.77 | 564,837 | -0.40(-0.47%) |
Aug 22, 2012 | 86.06 | 86.44 | 84.78 | 86.17 | 484,436 | -0.27(-0.31%) |
Aug 21, 2012 | 86.05 | 87.30 | 86.05 | 86.44 | 431,178 | +0.55(+0.64%) |
Aug 20, 2012 | 87.68 | 87.68 | 85.58 | 85.89 | 578,000 | -1.79(-2.04%) |
Aug 17, 2012 | 86.15 | 87.97 | 86.13 | 87.68 | 694,252 | +1.43(+1.66%) |
Aug 16, 2012 | 85.69 | 86.84 | 84.94 | 86.25 | 441,182 | +0.77(+0.90%) |
Aug 15, 2012 | 83.99 | 85.78 | 83.99 | 85.48 | 518,570 | +1.49(+1.77%) |
Aug 14, 2012 | 84.34 | 84.71 | 83.76 | 83.99 | 600,405 | +0.36(+0.44%) |
Aug 13, 2012 | 82.65 | 83.63 | 81.49 | 83.63 | 578,613 | +1.04(+1.26%) |
Aug 10, 2012 | 82.41 | 83.07 | 81.70 | 82.59 | 522,376 | -0.24(-0.29%) |
Aug 09, 2012 | 83.07 | 83.33 | 82.23 | 82.82 | 529,105 | -0.45(-0.54%) |
Aug 08, 2012 | 81.80 | 83.40 | 81.29 | 83.27 | 766,024 | +0.29(+0.34%) |
Aug 07, 2012 | 78.80 | 83.72 | 78.80 | 82.99 | 2,131,496 | +5.31(+6.83%) |
Aug 06, 2012 | 76.29 | 78.35 | 76.22 | 77.68 | 784,249 | +1.30(+1.70%) |
Aug 03, 2012 | 76.07 | 76.97 | 75.06 | 76.38 | 1,723,961 | +2.31(+3.13%) |
Aug 02, 2012 | 76.09 | 76.94 | 73.79 | 74.06 | 1,977,827 | -2.75(-3.58%) |
Aug 01, 2012 | 78.80 | 79.01 | 76.73 | 76.81 | 1,064,997 | -1.43(-1.83%) |
Jul 31, 2012 | 79.48 | 79.59 | 77.93 | 78.24 | 805,641 | -1.76(-2.20%) |
Jul 30, 2012 | 79.63 | 81.24 | 79.54 | 80.00 | 802,112 | +0.30(+0.37%) |
Jul 27, 2012 | 77.81 | 79.93 | 77.39 | 79.71 | 589,849 | +2.69(+3.49%) |
Jul 26, 2012 | 76.19 | 77.33 | 75.55 | 77.02 | 420,255 | +2.69(+3.62%) |
Jul 25, 2012 | 75.12 | 75.93 | 73.77 | 74.33 | 568,945 | -0.71(-0.95%) |
Jul 24, 2012 | 77.07 | 77.38 | 74.44 | 75.04 | 552,405 | -1.61(-2.09%) |
Jul 23, 2012 | 76.03 | 77.11 | 75.36 | 76.65 | 482,858 | -1.30(-1.67%) |
Jul 20, 2012 | 78.44 | 78.53 | 77.21 | 77.95 | 630,560 | -1.21(-1.53%) |
Jul 19, 2012 | 77.14 | 80.26 | 76.62 | 79.16 | 871,336 | +2.92(+3.82%) |
Jul 18, 2012 | 75.01 | 76.86 | 74.30 | 76.24 | 564,253 | +1.19(+1.59%) |
Jul 17, 2012 | 75.80 | 76.34 | 74.34 | 75.05 | 720,437 | -0.25(-0.33%) |
Jul 16, 2012 | 75.22 | 75.44 | 73.89 | 75.30 | 643,239 | +0.05(+0.07%) |
Jul 13, 2012 | 74.15 | 76.30 | 73.64 | 75.25 | 2,451,282 | +1.89(+2.58%) |
Jul 12, 2012 | 73.58 | 73.85 | 72.16 | 73.36 | 881,113 | -1.03(-1.39%) |
Jul 11, 2012 | 77.34 | 77.34 | 73.34 | 74.39 | 1,084,400 | -3.05(-3.94%) |
Jul 10, 2012 | 77.12 | 77.76 | 76.24 | 77.44 | 1,069,594 | +1.01(+1.33%) |
Jul 09, 2012 | 78.45 | 79.29 | 76.21 | 76.43 | 834,562 | -2.06(-2.62%) |
Jul 06, 2012 | 79.81 | 80.51 | 78.22 | 78.49 | 769,373 | -2.38(-2.95%) |
Jul 05, 2012 | 78.90 | 81.03 | 78.13 | 80.87 | 1,356,176 | +1.97(+2.50%) |
Jul 03, 2012 | 77.53 | 78.98 | 76.97 | 78.90 | 510,142 | +1.27(+1.64%) |
Jul 02, 2012 | 76.63 | 77.70 | 76.60 | 77.63 | 498,970 | +1.00(+1.31%) |
Jun 29, 2012 | 75.37 | 77.21 | 75.36 | 76.63 | 1,168,361 | +2.43(+3.28%) |
Jun 28, 2012 | 76.06 | 76.24 | 72.81 | 74.19 | 1,269,912 | -2.53(-3.30%) |
Jun 27, 2012 | 77.53 | 77.58 | 75.91 | 76.72 | 666,076 | -0.30(-0.38%) |
Jun 26, 2012 | 77.02 | 77.63 | 75.36 | 77.02 | 818,671 | +0.30(+0.39%) |
Jun 25, 2012 | 77.54 | 77.75 | 75.89 | 76.72 | 752,476 | -1.88(-2.39%) |
Jun 22, 2012 | 78.19 | 79.40 | 77.10 | 78.61 | 2,575,023 | +0.33(+0.43%) |
Jun 21, 2012 | 79.06 | 81.01 | 77.67 | 78.27 | 1,496,978 | -0.02(-0.03%) |
Jun 20, 2012 | 79.44 | 79.93 | 77.82 | 78.29 | 1,114,167 | -1.31(-1.65%) |
Jun 19, 2012 | 79.21 | 80.92 | 78.79 | 79.60 | 872,381 | +0.62(+0.79%) |
Jun 18, 2012 | 77.46 | 79.23 | 76.39 | 78.98 | 1,017,513 | +0.78(+1.00%) |
Jun 15, 2012 | 76.50 | 78.26 | 75.88 | 78.20 | 1,212,858 | +2.05(+2.69%) |
Jun 14, 2012 | 75.19 | 76.94 | 74.18 | 76.15 | 1,223,578 | +1.34(+1.79%) |
Jun 13, 2012 | 76.51 | 77.01 | 74.25 | 74.81 | 872,109 | -2.11(-2.74%) |
Jun 12, 2012 | 76.89 | 77.82 | 75.69 | 76.92 | 682,070 | +0.62(+0.81%) |
Jun 11, 2012 | 79.67 | 79.72 | 76.15 | 76.30 | 848,056 | -2.46(-3.13%) |
Jun 08, 2012 | 77.41 | 78.79 | 76.73 | 78.76 | 757,712 | +1.15(+1.48%) |
Jun 07, 2012 | 80.39 | 80.39 | 76.67 | 77.61 | 1,233,815 | -1.44(-1.82%) |
Jun 06, 2012 | 79.50 | 80.17 | 78.70 | 79.05 | 1,046,871 | +0.58(+0.74%) |
Jun 05, 2012 | 76.02 | 78.61 | 75.83 | 78.47 | 1,578,735 | +2.44(+3.21%) |
Jun 04, 2012 | 75.36 | 76.09 | 73.58 | 76.02 | 1,197,486 | +0.70(+0.93%) |
Jun 01, 2012 | 78.42 | 78.42 | 74.21 | 75.33 | 1,568,833 | -4.46(-5.59%) |
May 31, 2012 | 81.81 | 82.05 | 77.62 | 79.79 | 4,278,484 | -2.01(-2.46%) |
May 30, 2012 | 82.58 | 82.60 | 81.31 | 81.80 | 1,679,839 | -1.58(-1.89%) |
May 29, 2012 | 82.12 | 83.42 | 80.69 | 83.37 | 1,505,834 | +2.15(+2.64%) |
May 25, 2012 | 81.45 | 81.75 | 80.62 | 81.23 | 1,151,968 | +0.08(+0.10%) |
May 24, 2012 | 80.41 | 82.86 | 80.30 | 81.15 | 2,999,600 | +4.93(+6.48%) |
May 23, 2012 | 76.56 | 77.60 | 73.87 | 76.21 | 2,703,986 | -0.18(-0.23%) |
May 22, 2012 | 75.76 | 76.85 | 75.30 | 76.39 | 1,892,775 | +1.55(+2.07%) |
May 21, 2012 | 72.09 | 74.96 | 71.91 | 74.84 | 1,547,780 | +3.22(+4.50%) |
May 18, 2012 | 71.93 | 73.79 | 71.39 | 71.62 | 1,524,154 | +0.01(+0.01%) |
May 17, 2012 | 75.30 | 75.59 | 71.50 | 71.61 | 2,182,621 | -3.59(-4.77%) |
May 16, 2012 | 78.76 | 79.31 | 75.11 | 75.20 | 2,309,514 | -3.02(-3.87%) |
May 15, 2012 | 78.34 | 79.53 | 77.86 | 78.22 | 1,000,475 | -0.10(-0.13%) |
May 14, 2012 | 77.62 | 79.55 | 77.21 | 78.32 | 866,514 | -1.69(-2.12%) |
May 11, 2012 | 78.52 | 80.99 | 78.11 | 80.01 | 864,256 | +1.00(+1.27%) |
May 10, 2012 | 80.42 | 81.26 | 78.30 | 79.01 | 1,257,632 | -1.16(-1.45%) |
May 09, 2012 | 79.03 | 80.52 | 78.38 | 80.17 | 1,425,850 | +0.07(+0.09%) |
May 08, 2012 | 80.16 | 80.77 | 75.30 | 80.10 | 2,907,369 | -2.72(-3.28%) |
May 07, 2012 | 83.84 | 84.71 | 82.51 | 82.82 | 1,065,307 | -1.56(-1.84%) |
May 04, 2012 | 88.34 | 88.42 | 83.97 | 84.38 | 2,075,196 | -5.24(-5.85%) |
May 03, 2012 | 90.83 | 91.11 | 89.01 | 89.62 | 1,211,116 | -1.35(-1.48%) |
May 02, 2012 | 88.03 | 91.66 | 88.03 | 90.97 | 1,188,721 | +2.69(+3.05%) |
May 01, 2012 | 87.44 | 89.72 | 87.11 | 88.28 | 1,587,747 | +0.81(+0.92%) |
Apr 30, 2012 | 88.46 | 88.80 | 87.03 | 87.47 | 774,637 | -1.24(-1.40%) |
Apr 27, 2012 | 89.41 | 90.08 | 88.40 | 88.71 | 673,290 | -0.47(-0.53%) |
Apr 26, 2012 | 87.57 | 89.63 | 87.10 | 89.19 | 568,288 | +1.59(+1.81%) |
Apr 25, 2012 | 86.42 | 87.63 | 86.15 | 87.60 | 565,698 | +2.16(+2.52%) |
Apr 24, 2012 | 86.18 | 87.42 | 84.80 | 85.44 | 940,971 | -0.33(-0.39%) |
Apr 23, 2012 | 85.75 | 86.25 | 84.03 | 85.78 | 1,063,017 | -1.42(-1.63%) |
Apr 20, 2012 | 87.93 | 88.75 | 87.06 | 87.20 | 806,153 | -0.16(-0.18%) |
Apr 19, 2012 | 88.45 | 88.74 | 86.79 | 87.35 | 652,484 | -1.32(-1.49%) |
Apr 18, 2012 | 87.89 | 88.98 | 87.75 | 88.67 | 526,046 | +0.15(+0.17%) |
Apr 17, 2012 | 88.02 | 88.65 | 87.40 | 88.53 | 662,710 | +1.25(+1.43%) |
Apr 16, 2012 | 87.86 | 88.35 | 86.40 | 87.27 | 564,440 | -0.40(-0.46%) |
Apr 13, 2012 | 87.14 | 88.23 | 86.73 | 87.68 | 819,373 | +0.50(+0.58%) |
Apr 12, 2012 | 87.13 | 87.47 | 86.46 | 87.18 | 1,083,447 | +0.43(+0.50%) |
Apr 11, 2012 | 86.97 | 88.62 | 86.46 | 86.74 | 1,205,400 | +0.86(+1.00%) |
Apr 10, 2012 | 89.31 | 89.32 | 85.52 | 85.89 | 1,145,427 | -3.40(-3.81%) |
Apr 09, 2012 | 89.31 | 89.86 | 88.49 | 89.28 | 1,066,811 | -1.22(-1.35%) |
Apr 05, 2012 | 89.41 | 91.42 | 89.41 | 90.50 | 883,605 | +0.62(+0.69%) |
Apr 04, 2012 | 89.66 | 90.68 | 89.12 | 89.88 | 948,578 | -0.47(-0.52%) |
Apr 03, 2012 | 90.04 | 91.03 | 89.60 | 90.36 | 844,970 | +0.33(+0.36%) |
Apr 02, 2012 | 88.90 | 90.66 | 88.19 | 90.03 | 1,251,313 | +2.04(+2.32%) |
Mar 30, 2012 | 88.35 | 89.55 | 87.32 | 87.99 | 1,431,016 | -0.16(-0.18%) |
Mar 29, 2012 | 87.05 | 88.55 | 86.04 | 88.15 | 1,544,611 | +0.84(+0.96%) |
Mar 28, 2012 | 89.48 | 91.02 | 86.93 | 87.31 | 2,590,115 | -1.15(-1.30%) |
Mar 27, 2012 | 89.45 | 89.60 | 88.41 | 88.47 | 1,299,711 | -1.00(-1.12%) |
Mar 26, 2012 | 89.52 | 90.75 | 88.25 | 89.47 | 1,111,065 | +1.26(+1.43%) |
Mar 23, 2012 | 88.97 | 88.97 | 86.13 | 88.21 | 636,533 | -0.41(-0.47%) |
Mar 22, 2012 | 87.90 | 89.25 | 87.13 | 88.62 | 847,386 | +0.43(+0.49%) |
Mar 21, 2012 | 88.06 | 88.76 | 88.02 | 88.19 | 703,582 | +0.20(+0.22%) |
Mar 20, 2012 | 87.05 | 88.53 | 87.05 | 87.99 | 501,489 | +0.33(+0.37%) |
Mar 19, 2012 | 87.65 | 88.62 | 87.49 | 87.67 | 714,593 | -0.27(-0.30%) |
Mar 16, 2012 | 89.28 | 89.28 | 87.22 | 87.93 | 1,345,897 | +0.53(+0.61%) |
Mar 15, 2012 | 87.34 | 88.15 | 86.65 | 87.40 | 577,464 | -0.21(-0.24%) |
Mar 14, 2012 | 88.14 | 88.14 | 86.67 | 87.61 | 597,077 | -0.06(-0.07%) |
Mar 13, 2012 | 86.46 | 87.68 | 85.71 | 87.67 | 602,412 | +1.69(+1.97%) |
Mar 12, 2012 | 85.68 | 86.34 | 84.98 | 85.97 | 467,031 | +0.34(+0.40%) |
Mar 09, 2012 | 83.50 | 85.70 | 83.40 | 85.63 | 555,440 | +2.21(+2.64%) |
Mar 08, 2012 | 82.64 | 84.29 | 82.48 | 83.42 | 580,074 | +1.17(+1.43%) |
Mar 07, 2012 | 82.09 | 82.60 | 81.63 | 82.25 | 386,335 | +0.48(+0.59%) |
Mar 06, 2012 | 82.66 | 83.03 | 81.27 | 81.77 | 589,377 | -2.14(-2.55%) |
Mar 05, 2012 | 83.44 | 84.06 | 82.88 | 83.91 | 633,448 | +0.45(+0.54%) |
Mar 02, 2012 | 84.45 | 84.71 | 83.13 | 83.45 | 816,091 | -0.82(-0.97%) |
Mar 01, 2012 | 84.20 | 85.42 | 83.38 | 84.27 | 1,147,034 | +0.53(+0.64%) |
Feb 29, 2012 | 82.49 | 83.80 | 82.06 | 83.74 | 1,022,513 | +1.65(+2.00%) |
Feb 28, 2012 | 81.65 | 82.30 | 81.06 | 82.09 | 413,249 | +0.38(+0.47%) |
Feb 27, 2012 | 80.46 | 82.55 | 80.24 | 81.71 | 463,740 | +0.52(+0.64%) |
Feb 24, 2012 | 80.91 | 81.35 | 80.22 | 81.19 | 356,759 | +0.26(+0.32%) |
Feb 23, 2012 | 80.83 | 81.44 | 80.40 | 80.93 | 368,738 | -0.06(-0.07%) |
Feb 22, 2012 | 81.03 | 81.46 | 80.54 | 80.99 | 404,373 | -0.04(-0.05%) |
Feb 21, 2012 | 81.42 | 82.25 | 80.39 | 81.03 | 638,917 | +0.03(+0.04%) |
Feb 17, 2012 | 81.27 | 81.66 | 80.57 | 81.00 | 312,549 | +0.11(+0.13%) |
Feb 16, 2012 | 80.31 | 81.70 | 80.16 | 80.89 | 442,243 | +0.41(+0.51%) |
Feb 15, 2012 | 81.28 | 81.66 | 79.97 | 80.48 | 708,869 | -0.66(-0.81%) |
Feb 14, 2012 | 80.45 | 81.28 | 79.98 | 81.14 | 513,648 | +0.33(+0.40%) |
Feb 13, 2012 | 80.75 | 81.18 | 80.13 | 80.81 | 684,483 | +0.73(+0.91%) |
Feb 10, 2012 | 79.61 | 80.24 | 79.25 | 80.08 | 760,332 | +0.03(+0.04%) |
Feb 09, 2012 | 79.83 | 80.52 | 79.00 | 80.05 | 628,156 | +0.22(+0.27%) |
Feb 08, 2012 | 80.25 | 81.71 | 79.07 | 79.84 | 1,109,542 | +1.90(+2.44%) |
Feb 07, 2012 | 76.84 | 78.54 | 76.39 | 77.94 | 635,200 | +0.80(+1.03%) |
Feb 06, 2012 | 76.70 | 77.43 | 76.20 | 77.14 | 410,989 | +0.20(+0.26%) |
Feb 03, 2012 | 75.96 | 77.56 | 75.29 | 76.94 | 982,881 | +1.82(+2.43%) |
Feb 02, 2012 | 75.60 | 75.76 | 75.01 | 75.12 | 898,006 | -0.21(-0.27%) |
Feb 01, 2012 | 76.59 | 76.61 | 75.03 | 75.33 | 1,242,497 | -0.71(-0.93%) |
Jan 31, 2012 | 75.93 | 76.61 | 75.32 | 76.03 | 946,364 | +0.56(+0.74%) |
Jan 30, 2012 | 74.94 | 76.02 | 74.31 | 75.47 | 397,483 | -0.08(-0.10%) |
Jan 27, 2012 | 75.80 | 76.12 | 75.34 | 75.55 | 483,686 | -0.24(-0.31%) |
Jan 26, 2012 | 76.67 | 76.79 | 75.29 | 75.79 | 758,858 | -0.65(-0.85%) |
Jan 25, 2012 | 76.55 | 76.82 | 75.53 | 76.44 | 977,699 | -0.33(-0.44%) |
Jan 24, 2012 | 75.02 | 77.20 | 74.78 | 76.77 | 1,259,069 | +1.64(+2.18%) |
Jan 23, 2012 | 75.36 | 76.32 | 74.70 | 75.14 | 814,361 | -0.35(-0.47%) |
Jan 20, 2012 | 75.85 | 76.11 | 75.14 | 75.49 | 614,798 | -0.31(-0.40%) |
Jan 19, 2012 | 75.03 | 76.24 | 74.76 | 75.80 | 906,729 | +0.93(+1.24%) |
Jan 18, 2012 | 73.47 | 75.24 | 72.87 | 74.87 | 1,134,915 | +1.00(+1.36%) |
Jan 17, 2012 | 75.00 | 75.23 | 73.43 | 73.87 | 793,326 | -0.40(-0.54%) |
Jan 13, 2012 | 74.23 | 75.94 | 73.87 | 74.27 | 1,049,087 | -0.76(-1.01%) |
Jan 12, 2012 | 71.20 | 75.39 | 69.53 | 75.03 | 3,240,034 | +2.24(+3.07%) |
Jan 11, 2012 | 72.84 | 73.29 | 72.50 | 72.79 | 890,803 | -0.10(-0.14%) |
Jan 10, 2012 | 72.83 | 73.14 | 72.11 | 72.89 | 667,278 | +0.20(+0.27%) |
Jan 09, 2012 | 73.40 | 73.64 | 71.25 | 72.70 | 994,440 | +0.14(+0.19%) |
Jan 06, 2012 | 71.71 | 72.82 | 70.73 | 72.56 | 859,667 | +0.97(+1.35%) |
Jan 05, 2012 | 71.80 | 72.17 | 69.34 | 71.59 | 894,790 | -1.16(-1.60%) |
Jan 04, 2012 | 70.16 | 72.76 | 69.99 | 72.75 | 977,920 | +3.32(+4.78%) |
Dec 30, 2011 | 69.82 | 70.20 | 69.41 | 69.44 | 376,699 | -0.09(-0.13%) |
Dec 29, 2011 | 68.99 | 70.11 | 68.61 | 69.52 | 481,479 | +0.76(+1.10%) |
Dec 28, 2011 | 69.94 | 70.01 | 68.57 | 68.77 | 434,592 | -1.36(-1.94%) |
Dec 27, 2011 | 68.90 | 70.69 | 68.90 | 70.12 | 540,699 | +0.93(+1.34%) |
Dec 23, 2011 | 67.72 | 69.22 | 67.72 | 69.20 | 268,881 | +1.79(+2.66%) |
Dec 21, 2011 | 65.70 | 67.59 | 65.37 | 67.41 | 2,547,405 | -0.19(-0.28%) |
Dec 20, 2011 | 67.98 | 68.46 | 67.14 | 67.59 | 567,805 | +0.71(+1.06%) |
Dec 19, 2011 | 68.04 | 68.78 | 66.75 | 66.88 | 653,126 | -0.67(-0.99%) |
Dec 16, 2011 | 68.43 | 68.85 | 67.10 | 67.55 | 1,152,747 | -0.25(-0.36%) |
Dec 15, 2011 | 67.59 | 67.95 | 65.96 | 67.80 | 1,162,866 | +1.00(+1.50%) |
Dec 14, 2011 | 66.88 | 67.47 | 66.23 | 66.80 | 1,015,463 | -0.55(-0.82%) |
Dec 13, 2011 | 70.88 | 70.91 | 66.52 | 67.35 | 582,555 | -2.79(-3.97%) |
Dec 12, 2011 | 69.94 | 70.41 | 69.06 | 70.13 | 814,736 | -0.75(-1.06%) |
Dec 09, 2011 | 69.80 | 71.22 | 68.72 | 70.88 | 1,187,831 | +1.37(+1.97%) |
Dec 08, 2011 | 70.08 | 71.62 | 69.19 | 69.51 | 1,115,255 | -2.10(-2.93%) |
Dec 07, 2011 | 72.88 | 73.34 | 70.70 | 71.61 | 1,115,216 | -2.11(-2.86%) |
Dec 06, 2011 | 73.87 | 74.27 | 73.44 | 73.72 | 936,673 | +0.01(+0.01%) |
Dec 05, 2011 | 72.29 | 74.12 | 71.88 | 73.71 | 1,757,534 | +2.02(+2.82%) |
Dec 02, 2011 | 71.17 | 73.03 | 69.04 | 71.69 | 3,334,288 | +5.08(+7.63%) |