Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 92.28 | 93.71 | 92.22 | 93.71 | 925,766 | +1.33(+1.44%) |
Dec 28, 2012 | 93.34 | 93.48 | 92.25 | 92.38 | 929,578 | -1.44(-1.53%) |
Dec 27, 2012 | 94.39 | 94.39 | 92.45 | 93.82 | 904,348 | -0.44(-0.46%) |
Dec 26, 2012 | 94.18 | 94.77 | 93.53 | 94.25 | 1,196,996 | +0.30(+0.32%) |
Dec 24, 2012 | 92.25 | 94.18 | 92.07 | 93.95 | 536,086 | +0.92(+0.99%) |
Dec 21, 2012 | 93.00 | 93.78 | 92.77 | 93.03 | 2,173,882 | -0.68(-0.73%) |
Dec 20, 2012 | 93.12 | 93.74 | 92.25 | 93.71 | 1,121,560 | +0.91(+0.98%) |
Dec 19, 2012 | 93.96 | 94.16 | 92.77 | 92.81 | 1,311,389 | -0.96(-1.02%) |
Dec 18, 2012 | 92.37 | 93.81 | 92.02 | 93.77 | 1,497,713 | +1.54(+1.67%) |
Dec 17, 2012 | 91.76 | 92.50 | 91.69 | 92.22 | 1,016,712 | +0.65(+0.71%) |
Dec 14, 2012 | 91.86 | 92.58 | 91.50 | 91.57 | 998,816 | -0.45(-0.48%) |
Dec 13, 2012 | 91.34 | 92.57 | 91.06 | 92.02 | 1,500,762 | +0.73(+0.80%) |
Dec 12, 2012 | 92.69 | 92.89 | 91.06 | 91.29 | 1,531,280 | -1.16(-1.25%) |
Dec 11, 2012 | 92.50 | 93.18 | 91.99 | 92.45 | 861,135 | +0.12(+0.13%) |
Dec 10, 2012 | 91.95 | 92.41 | 91.71 | 92.33 | 1,229,615 | +0.45(+0.49%) |
Dec 07, 2012 | 91.19 | 91.92 | 90.63 | 91.87 | 937,701 | +0.87(+0.96%) |
Dec 06, 2012 | 90.70 | 91.03 | 90.30 | 91.00 | 852,672 | +0.31(+0.34%) |
Dec 05, 2012 | 90.34 | 91.24 | 89.96 | 90.69 | 1,127,253 | +0.66(+0.73%) |
Dec 04, 2012 | 89.75 | 90.38 | 89.41 | 90.03 | 1,294,875 | -1.28(-1.40%) |
Nov 30, 2012 | 90.53 | 91.50 | 90.35 | 91.31 | 1,209,400 | +0.94(+1.04%) |
Nov 29, 2012 | 91.01 | 91.33 | 90.13 | 90.37 | 1,083,264 | -0.38(-0.42%) |
Nov 28, 2012 | 89.78 | 90.79 | 89.56 | 90.76 | 901,602 | +0.21(+0.24%) |
Nov 27, 2012 | 90.55 | 91.24 | 89.43 | 90.54 | 1,420,576 | -0.34(-0.37%) |
Nov 26, 2012 | 90.52 | 90.88 | 89.85 | 90.88 | 1,081,153 | -0.19(-0.21%) |
Nov 23, 2012 | 89.95 | 91.07 | 89.66 | 91.07 | 811,623 | +1.49(+1.66%) |
Nov 21, 2012 | 89.94 | 90.14 | 89.43 | 89.58 | 1,390,637 | -0.32(-0.36%) |
Nov 20, 2012 | 89.82 | 90.39 | 89.43 | 89.90 | 1,185,790 | -0.08(-0.09%) |
Nov 19, 2012 | 89.50 | 90.20 | 89.15 | 89.98 | 1,533,308 | +1.16(+1.30%) |
Nov 16, 2012 | 90.02 | 90.10 | 88.81 | 88.82 | 2,834,784 | -1.06(-1.18%) |
Nov 15, 2012 | 90.37 | 90.55 | 89.30 | 89.88 | 1,402,755 | -0.58(-0.64%) |
Nov 14, 2012 | 91.24 | 91.39 | 90.00 | 90.46 | 1,625,549 | -0.87(-0.95%) |
Nov 13, 2012 | 91.28 | 92.08 | 90.78 | 91.33 | 884,386 | -0.17(-0.19%) |
Nov 12, 2012 | 91.61 | 91.91 | 91.18 | 91.50 | 624,538 | +0.03(+0.03%) |
Nov 09, 2012 | 91.65 | 92.37 | 91.26 | 91.47 | 1,343,639 | -0.49(-0.54%) |
Nov 08, 2012 | 92.96 | 93.46 | 91.92 | 91.97 | 1,134,463 | -0.92(-0.99%) |
Nov 07, 2012 | 92.79 | 93.37 | 92.30 | 92.89 | 1,158,926 | -0.80(-0.85%) |
Nov 06, 2012 | 93.37 | 94.47 | 93.00 | 93.69 | 1,318,664 | +0.45(+0.48%) |
Nov 05, 2012 | 93.15 | 93.30 | 91.80 | 93.23 | 1,952,311 | -0.20(-0.21%) |
Nov 02, 2012 | 92.76 | 93.81 | 92.19 | 93.43 | 2,387,189 | +1.03(+1.12%) |
Nov 01, 2012 | 90.42 | 92.54 | 90.12 | 92.40 | 1,986,482 | +1.94(+2.15%) |
Oct 31, 2012 | 90.02 | 91.26 | 89.20 | 90.46 | 1,881,234 | +0.78(+0.86%) |
Oct 26, 2012 | 89.13 | 89.68 | 89.68 | 89.68 | 953,745 | +0.44(+0.50%) |
Oct 25, 2012 | 89.60 | 89.94 | 88.70 | 89.24 | 1,146,826 | +0.16(+0.18%) |
Oct 24, 2012 | 88.61 | 89.85 | 87.55 | 89.08 | 2,038,709 | -0.31(-0.34%) |
Oct 23, 2012 | 88.61 | 90.13 | 87.99 | 89.39 | 1,778,007 | +0.06(+0.07%) |
Oct 19, 2012 | 90.97 | 91.40 | 89.32 | 89.33 | 1,984,805 | -2.63(-2.86%) |
Oct 18, 2012 | 91.92 | 92.32 | 91.38 | 91.96 | 1,079,882 | -0.21(-0.23%) |
Oct 17, 2012 | 91.20 | 92.18 | 91.01 | 92.17 | 1,192,521 | +1.40(+1.54%) |
Oct 16, 2012 | 89.85 | 91.16 | 89.76 | 90.77 | 894,050 | +1.45(+1.62%) |
Oct 15, 2012 | 88.48 | 89.67 | 88.41 | 89.33 | 988,746 | +0.86(+0.97%) |
Oct 12, 2012 | 88.58 | 89.24 | 88.23 | 88.47 | 1,182,670 | +0.14(+0.16%) |
Oct 11, 2012 | 89.27 | 89.50 | 88.30 | 88.32 | 1,370,895 | -0.13(-0.14%) |
Oct 10, 2012 | 89.75 | 89.75 | 88.30 | 88.45 | 1,390,376 | -1.24(-1.39%) |
Oct 09, 2012 | 89.96 | 90.31 | 89.68 | 89.69 | 1,105,225 | -0.29(-0.32%) |
Oct 08, 2012 | 89.54 | 90.27 | 89.16 | 89.98 | 606,842 | +0.03(+0.04%) |
Oct 05, 2012 | 90.36 | 90.61 | 89.89 | 89.95 | 961,351 | +0.21(+0.24%) |
Oct 04, 2012 | 89.43 | 89.93 | 88.85 | 89.73 | 902,682 | +0.72(+0.81%) |
Oct 03, 2012 | 88.38 | 89.38 | 87.93 | 89.01 | 1,172,623 | +0.61(+0.69%) |
Oct 02, 2012 | 88.70 | 89.09 | 87.84 | 88.40 | 1,439,049 | -0.19(-0.21%) |
Oct 01, 2012 | 88.77 | 89.36 | 88.42 | 88.58 | 1,396,984 | +0.11(+0.13%) |
Sep 28, 2012 | 88.69 | 88.93 | 87.97 | 88.47 | 2,004,325 | -0.47(-0.53%) |
Sep 27, 2012 | 88.83 | 89.20 | 88.24 | 88.94 | 1,334,802 | +0.49(+0.56%) |
Sep 26, 2012 | 90.65 | 90.69 | 88.35 | 88.45 | 2,176,695 | -2.09(-2.30%) |
Sep 25, 2012 | 91.42 | 92.08 | 90.53 | 90.54 | 1,149,145 | -0.64(-0.70%) |
Sep 24, 2012 | 92.06 | 92.58 | 91.07 | 91.17 | 1,002,744 | -0.65(-0.70%) |
Sep 21, 2012 | 92.95 | 93.18 | 91.77 | 91.82 | 1,807,282 | -0.63(-0.68%) |
Sep 20, 2012 | 91.77 | 92.47 | 91.57 | 92.45 | 797,651 | +0.13(+0.14%) |
Sep 19, 2012 | 92.30 | 92.52 | 91.55 | 92.32 | 940,403 | +0.11(+0.12%) |
Sep 18, 2012 | 91.88 | 92.24 | 91.33 | 92.21 | 1,127,643 | +0.26(+0.29%) |
Sep 17, 2012 | 91.63 | 92.46 | 91.51 | 91.95 | 1,074,084 | +0.02(+0.02%) |
Sep 14, 2012 | 91.06 | 91.95 | 90.60 | 91.93 | 1,662,513 | +1.20(+1.32%) |
Sep 13, 2012 | 90.33 | 91.28 | 89.77 | 90.73 | 1,546,690 | +0.46(+0.51%) |
Sep 12, 2012 | 90.97 | 91.09 | 90.10 | 90.27 | 1,237,616 | -0.50(-0.55%) |
Sep 11, 2012 | 90.97 | 91.63 | 90.73 | 90.77 | 1,017,260 | -0.18(-0.20%) |
Sep 10, 2012 | 91.11 | 91.78 | 90.89 | 90.95 | 966,669 | -0.20(-0.21%) |
Sep 07, 2012 | 91.13 | 91.86 | 90.61 | 91.15 | 1,297,450 | +0.39(+0.43%) |
Sep 06, 2012 | 89.70 | 90.98 | 89.62 | 90.76 | 996,306 | +1.81(+2.04%) |
Sep 05, 2012 | 88.32 | 89.25 | 88.32 | 88.94 | 952,428 | +0.64(+0.72%) |
Sep 04, 2012 | 89.18 | 89.54 | 87.90 | 88.30 | 1,310,435 | -1.08(-1.20%) |
Aug 31, 2012 | 89.34 | 89.57 | 88.81 | 89.38 | 921,796 | +0.58(+0.65%) |
Aug 30, 2012 | 88.72 | 89.07 | 88.48 | 88.80 | 877,897 | -0.26(-0.29%) |
Aug 29, 2012 | 88.89 | 89.10 | 88.46 | 89.07 | 1,698,860 | -0.66(-0.74%) |
Aug 27, 2012 | 90.81 | 90.86 | 89.57 | 89.73 | 1,168,046 | -1.03(-1.13%) |
Aug 24, 2012 | 90.69 | 91.07 | 90.46 | 90.75 | 946,884 | -0.42(-0.46%) |
Aug 23, 2012 | 92.41 | 92.58 | 91.04 | 91.17 | 1,539,550 | -1.64(-1.77%) |
Aug 22, 2012 | 91.29 | 92.84 | 90.90 | 92.81 | 1,496,712 | +1.29(+1.41%) |
Aug 21, 2012 | 91.97 | 92.24 | 91.17 | 91.52 | 1,043,522 | -0.37(-0.41%) |
Aug 20, 2012 | 91.13 | 91.96 | 90.93 | 91.90 | 878,348 | +0.64(+0.71%) |
Aug 17, 2012 | 92.31 | 92.33 | 91.16 | 91.25 | 1,105,761 | -0.84(-0.91%) |
Aug 16, 2012 | 91.37 | 92.34 | 91.23 | 92.09 | 956,750 | +0.62(+0.68%) |
Aug 15, 2012 | 90.76 | 91.62 | 90.71 | 91.47 | 638,481 | +0.57(+0.62%) |
Aug 14, 2012 | 91.57 | 91.57 | 90.75 | 90.90 | 573,240 | -0.34(-0.37%) |
Aug 13, 2012 | 91.43 | 91.50 | 90.50 | 91.24 | 768,656 | -0.39(-0.43%) |
Aug 10, 2012 | 90.97 | 91.68 | 90.79 | 91.63 | 718,647 | +0.16(+0.18%) |
Aug 09, 2012 | 91.50 | 91.95 | 91.11 | 91.47 | 911,249 | -0.01(-0.01%) |
Aug 08, 2012 | 90.09 | 91.65 | 90.01 | 91.48 | 1,152,057 | +0.80(+0.88%) |
Aug 07, 2012 | 89.24 | 90.77 | 88.79 | 90.68 | 1,209,696 | +1.69(+1.89%) |
Aug 06, 2012 | 89.76 | 89.76 | 88.93 | 89.00 | 1,499,905 | -0.62(-0.69%) |
Aug 03, 2012 | 88.98 | 89.69 | 88.21 | 89.62 | 1,280,538 | +2.30(+2.63%) |
Aug 02, 2012 | 87.14 | 87.80 | 86.97 | 87.32 | 2,719,462 | -0.77(-0.88%) |
Aug 01, 2012 | 88.07 | 88.51 | 87.48 | 88.09 | 1,800,390 | +0.19(+0.21%) |
Jul 31, 2012 | 89.35 | 89.41 | 87.86 | 87.91 | 1,617,027 | -1.40(-1.57%) |
Jul 30, 2012 | 89.57 | 89.69 | 88.88 | 89.30 | 1,326,252 | -0.50(-0.56%) |
Jul 27, 2012 | 89.09 | 90.36 | 88.59 | 89.80 | 1,260,705 | +1.29(+1.45%) |
Jul 26, 2012 | 88.68 | 89.57 | 88.06 | 88.52 | 1,629,652 | +1.30(+1.50%) |
Jul 25, 2012 | 88.04 | 88.72 | 84.72 | 87.21 | 2,767,507 | -1.58(-1.78%) |
Jul 24, 2012 | 90.16 | 90.76 | 88.11 | 88.80 | 1,496,810 | -1.25(-1.38%) |
Jul 23, 2012 | 89.68 | 90.34 | 89.17 | 90.04 | 989,708 | -1.06(-1.16%) |
Jul 20, 2012 | 93.10 | 93.10 | 90.96 | 91.10 | 1,478,093 | -1.35(-1.46%) |
Jul 19, 2012 | 92.11 | 92.56 | 91.40 | 92.45 | 825,269 | +0.40(+0.43%) |
Jul 18, 2012 | 91.76 | 92.52 | 91.36 | 92.05 | 990,752 | +0.03(+0.03%) |
Jul 17, 2012 | 90.88 | 92.23 | 90.72 | 92.02 | 908,623 | +1.29(+1.42%) |
Jul 16, 2012 | 90.90 | 91.01 | 89.76 | 90.74 | 1,046,170 | -0.22(-0.24%) |
Jul 13, 2012 | 89.85 | 91.03 | 89.85 | 90.96 | 956,853 | +1.27(+1.42%) |
Jul 12, 2012 | 90.24 | 90.41 | 89.21 | 89.68 | 1,355,759 | -1.27(-1.40%) |
Jul 11, 2012 | 91.09 | 91.38 | 90.07 | 90.96 | 1,173,879 | -0.25(-0.28%) |
Jul 10, 2012 | 92.82 | 93.21 | 90.79 | 91.21 | 1,041,482 | -1.18(-1.27%) |
Jul 09, 2012 | 92.18 | 92.84 | 91.84 | 92.39 | 1,004,624 | +0.03(+0.04%) |
Jul 06, 2012 | 91.84 | 92.58 | 91.52 | 92.35 | 901,131 | -0.65(-0.70%) |
Jul 05, 2012 | 92.66 | 93.42 | 92.18 | 93.01 | 1,098,729 | +0.14(+0.15%) |
Jul 03, 2012 | 91.56 | 93.06 | 91.21 | 92.87 | 765,548 | +1.08(+1.18%) |
Jul 02, 2012 | 92.26 | 92.26 | 90.50 | 91.79 | 1,066,124 | -0.33(-0.36%) |
Jun 29, 2012 | 90.53 | 92.13 | 90.53 | 92.12 | 1,370,516 | +2.87(+3.22%) |
Jun 28, 2012 | 87.58 | 89.30 | 87.55 | 89.24 | 1,179,639 | +1.03(+1.16%) |
Jun 27, 2012 | 88.80 | 89.23 | 87.82 | 88.22 | 865,161 | -0.24(-0.27%) |
Jun 26, 2012 | 88.19 | 88.89 | 87.96 | 88.46 | 861,363 | +0.31(+0.36%) |
Jun 25, 2012 | 87.77 | 88.66 | 87.35 | 88.14 | 1,213,485 | -1.12(-1.25%) |
Jun 22, 2012 | 89.24 | 89.72 | 88.85 | 89.26 | 1,488,742 | +0.41(+0.46%) |
Jun 21, 2012 | 91.26 | 91.47 | 88.79 | 88.85 | 1,299,518 | -2.10(-2.31%) |
Jun 20, 2012 | 91.65 | 92.16 | 90.54 | 90.96 | 1,218,946 | -0.67(-0.73%) |
Jun 19, 2012 | 90.59 | 92.01 | 90.42 | 91.62 | 1,435,311 | +1.89(+2.11%) |
Jun 18, 2012 | 89.14 | 90.21 | 88.80 | 89.74 | 941,860 | +0.29(+0.32%) |
Jun 15, 2012 | 88.86 | 89.81 | 88.78 | 89.45 | 1,370,741 | +0.89(+1.00%) |
Jun 14, 2012 | 88.88 | 89.30 | 88.10 | 88.56 | 1,230,073 | -0.12(-0.13%) |
Jun 13, 2012 | 89.88 | 89.88 | 88.35 | 88.68 | 1,072,444 | -1.59(-1.76%) |
Jun 12, 2012 | 89.17 | 90.34 | 88.80 | 90.27 | 1,094,749 | +1.36(+1.53%) |
Jun 11, 2012 | 90.51 | 90.65 | 88.81 | 88.91 | 991,667 | -0.82(-0.92%) |
Jun 08, 2012 | 89.31 | 89.82 | 88.03 | 89.73 | 1,696,347 | +1.05(+1.18%) |
Jun 07, 2012 | 88.65 | 89.91 | 88.06 | 88.68 | 1,026,845 | +0.41(+0.46%) |
Jun 06, 2012 | 87.59 | 88.27 | 87.17 | 88.27 | 1,699,606 | +1.78(+2.06%) |
Jun 05, 2012 | 87.63 | 87.63 | 86.35 | 86.49 | 2,036,413 | -1.14(-1.30%) |
Jun 04, 2012 | 87.22 | 87.82 | 86.40 | 87.63 | 1,700,310 | +0.40(+0.45%) |
Jun 01, 2012 | 87.20 | 88.17 | 87.13 | 87.23 | 1,718,697 | -2.30(-2.57%) |
May 31, 2012 | 89.75 | 90.18 | 88.37 | 89.53 | 1,731,760 | -0.02(-0.02%) |
May 30, 2012 | 91.19 | 91.48 | 89.39 | 89.55 | 1,717,188 | -2.64(-2.86%) |
May 29, 2012 | 91.64 | 92.35 | 91.06 | 92.19 | 1,393,776 | +1.28(+1.41%) |
May 25, 2012 | 91.55 | 92.02 | 90.47 | 90.90 | 1,043,022 | -0.77(-0.84%) |
May 24, 2012 | 91.37 | 92.11 | 90.64 | 91.67 | 1,998,041 | +0.36(+0.40%) |
May 23, 2012 | 90.16 | 91.54 | 89.57 | 91.31 | 1,564,788 | +0.56(+0.62%) |
May 22, 2012 | 91.84 | 91.84 | 90.29 | 90.74 | 1,366,729 | -0.59(-0.65%) |
May 21, 2012 | 88.78 | 91.56 | 88.65 | 91.33 | 2,113,898 | +2.76(+3.11%) |
May 18, 2012 | 89.46 | 89.98 | 88.37 | 88.58 | 2,376,530 | -0.64(-0.72%) |
May 17, 2012 | 92.37 | 92.40 | 89.22 | 89.22 | 2,985,376 | -2.95(-3.20%) |
May 16, 2012 | 92.94 | 93.29 | 92.07 | 92.17 | 1,411,530 | -0.54(-0.58%) |
May 15, 2012 | 92.93 | 93.65 | 92.35 | 92.71 | 1,331,928 | -0.33(-0.35%) |
May 14, 2012 | 93.38 | 93.99 | 92.64 | 93.04 | 1,202,168 | -1.08(-1.15%) |
May 11, 2012 | 93.78 | 94.47 | 93.76 | 94.11 | 1,730,165 | -0.06(-0.06%) |
May 10, 2012 | 95.27 | 95.44 | 93.99 | 94.17 | 2,462,950 | -0.44(-0.46%) |
May 09, 2012 | 95.45 | 96.15 | 94.60 | 94.61 | 1,793,709 | -1.77(-1.84%) |
May 08, 2012 | 96.11 | 96.49 | 95.00 | 96.38 | 1,619,895 | -0.30(-0.31%) |
May 07, 2012 | 96.58 | 97.07 | 96.28 | 96.69 | 1,400,876 | +0.01(+0.01%) |
May 04, 2012 | 97.58 | 97.74 | 96.36 | 96.68 | 871,005 | -1.23(-1.26%) |
May 03, 2012 | 98.28 | 98.45 | 97.56 | 97.91 | 1,011,660 | -0.22(-0.22%) |
May 02, 2012 | 97.51 | 98.27 | 97.23 | 98.13 | 843,643 | +0.21(+0.22%) |
May 01, 2012 | 97.65 | 98.49 | 97.21 | 97.92 | 1,166,103 | +0.41(+0.42%) |
Apr 30, 2012 | 97.92 | 97.97 | 97.22 | 97.50 | 879,996 | -0.65(-0.66%) |
Apr 27, 2012 | 97.33 | 98.54 | 97.18 | 98.15 | 1,486,475 | +0.96(+0.99%) |
Apr 26, 2012 | 96.07 | 97.58 | 95.81 | 97.19 | 1,194,811 | +1.31(+1.37%) |
Apr 25, 2012 | 95.06 | 96.63 | 94.19 | 95.88 | 1,677,291 | +1.13(+1.19%) |
Apr 24, 2012 | 94.20 | 95.17 | 93.52 | 94.75 | 1,884,237 | -0.20(-0.21%) |
Apr 23, 2012 | 95.12 | 95.12 | 94.38 | 94.95 | 1,229,503 | -0.86(-0.90%) |
Apr 20, 2012 | 96.14 | 96.31 | 95.54 | 95.81 | 1,620,415 | -0.11(-0.11%) |
Apr 19, 2012 | 96.17 | 96.69 | 95.50 | 95.92 | 1,158,737 | -0.13(-0.14%) |
Apr 18, 2012 | 95.61 | 96.46 | 95.61 | 96.05 | 1,019,544 | -0.23(-0.24%) |
Apr 17, 2012 | 95.78 | 96.82 | 95.24 | 96.28 | 954,798 | +1.10(+1.15%) |
Apr 16, 2012 | 95.03 | 95.64 | 94.53 | 95.19 | 1,166,360 | +0.78(+0.82%) |
Apr 13, 2012 | 95.31 | 95.43 | 94.33 | 94.41 | 1,134,665 | -1.34(-1.40%) |
Apr 12, 2012 | 93.95 | 95.90 | 93.84 | 95.75 | 1,240,883 | +1.90(+2.02%) |
Apr 11, 2012 | 93.36 | 94.25 | 93.25 | 93.85 | 1,224,716 | +1.45(+1.57%) |
Apr 10, 2012 | 94.55 | 94.62 | 92.38 | 92.40 | 2,166,087 | -2.28(-2.40%) |
Apr 09, 2012 | 95.03 | 95.36 | 94.32 | 94.68 | 1,168,541 | -1.34(-1.40%) |
Apr 05, 2012 | 95.71 | 96.26 | 95.61 | 96.02 | 1,152,368 | +0.18(+0.18%) |
Apr 04, 2012 | 96.12 | 96.25 | 95.46 | 95.84 | 970,348 | -0.88(-0.91%) |
Apr 03, 2012 | 96.94 | 96.95 | 96.24 | 96.73 | 1,626,959 | -0.22(-0.23%) |
Apr 02, 2012 | 96.56 | 97.18 | 96.39 | 96.95 | 1,742,784 | +0.34(+0.35%) |
Mar 30, 2012 | 96.80 | 96.82 | 96.16 | 96.61 | 1,370,648 | +0.22(+0.23%) |
Mar 29, 2012 | 95.50 | 96.45 | 95.27 | 96.39 | 1,306,326 | +0.54(+0.56%) |
Mar 28, 2012 | 96.27 | 96.36 | 94.91 | 95.85 | 1,307,747 | -0.69(-0.72%) |
Mar 27, 2012 | 95.99 | 96.82 | 95.94 | 96.54 | 1,444,430 | +0.48(+0.50%) |
Mar 26, 2012 | 95.31 | 96.07 | 95.24 | 96.06 | 1,419,722 | +1.53(+1.62%) |
Mar 23, 2012 | 93.62 | 94.86 | 92.98 | 94.53 | 1,451,885 | +1.10(+1.18%) |
Mar 22, 2012 | 93.76 | 93.78 | 93.04 | 93.42 | 1,001,570 | -0.72(-0.77%) |
Mar 21, 2012 | 93.28 | 94.37 | 93.27 | 94.15 | 1,275,730 | +0.79(+0.85%) |
Mar 20, 2012 | 92.81 | 93.45 | 92.59 | 93.36 | 926,570 | -0.34(-0.36%) |
Mar 19, 2012 | 93.41 | 94.23 | 93.21 | 93.69 | 1,008,395 | +0.39(+0.42%) |
Mar 16, 2012 | 93.14 | 93.85 | 93.13 | 93.31 | 1,434,553 | +0.20(+0.22%) |
Mar 15, 2012 | 93.18 | 93.23 | 92.51 | 93.10 | 1,061,308 | +0.02(+0.02%) |
Mar 14, 2012 | 93.71 | 93.74 | 92.72 | 93.09 | 1,092,830 | -0.56(-0.60%) |
Mar 13, 2012 | 92.76 | 93.71 | 92.63 | 93.65 | 885,368 | +0.94(+1.02%) |
Mar 12, 2012 | 92.89 | 92.90 | 92.22 | 92.71 | 899,500 | +0.28(+0.30%) |
Mar 09, 2012 | 92.88 | 93.12 | 92.21 | 92.43 | 1,295,083 | -0.23(-0.25%) |
Mar 08, 2012 | 92.05 | 92.72 | 91.81 | 92.66 | 862,148 | +1.51(+1.65%) |
Mar 07, 2012 | 91.27 | 91.44 | 90.59 | 91.15 | 1,232,027 | +0.59(+0.65%) |
Mar 06, 2012 | 90.00 | 90.71 | 89.75 | 90.56 | 2,172,004 | -0.81(-0.89%) |
Mar 05, 2012 | 91.81 | 91.81 | 90.88 | 91.37 | 957,852 | -0.62(-0.67%) |
Mar 02, 2012 | 91.93 | 92.23 | 91.67 | 91.98 | 1,333,517 | -0.08(-0.09%) |
Mar 01, 2012 | 91.98 | 92.24 | 91.24 | 92.07 | 1,322,253 | +0.67(+0.73%) |
Feb 29, 2012 | 92.03 | 92.31 | 90.77 | 91.40 | 1,619,338 | -0.57(-0.62%) |
Feb 28, 2012 | 92.23 | 92.57 | 91.72 | 91.97 | 1,548,793 | -0.19(-0.21%) |
Feb 27, 2012 | 91.40 | 92.48 | 91.22 | 92.16 | 1,070,666 | +0.02(+0.02%) |
Feb 24, 2012 | 92.26 | 92.41 | 91.86 | 92.14 | 1,234,042 | -0.13(-0.15%) |
Feb 23, 2012 | 92.02 | 92.36 | 91.45 | 92.28 | 1,028,042 | +0.32(+0.35%) |
Feb 22, 2012 | 92.25 | 92.54 | 91.64 | 91.96 | 1,375,798 | -0.28(-0.30%) |
Feb 21, 2012 | 92.55 | 92.57 | 91.81 | 92.23 | 1,119,561 | +0.00(+0.00%) |
Feb 17, 2012 | 91.71 | 92.34 | 91.65 | 92.23 | 1,639,489 | +0.86(+0.95%) |
Feb 16, 2012 | 90.17 | 91.50 | 89.79 | 91.37 | 1,250,820 | +1.10(+1.22%) |
Feb 15, 2012 | 90.35 | 90.56 | 89.85 | 90.27 | 1,323,934 | +0.33(+0.36%) |
Feb 14, 2012 | 89.67 | 89.95 | 89.12 | 89.95 | 1,246,176 | +0.08(+0.08%) |
Feb 13, 2012 | 90.26 | 90.36 | 89.59 | 89.87 | 666,623 | +0.02(+0.02%) |
Feb 10, 2012 | 89.48 | 90.04 | 89.48 | 89.85 | 1,714,630 | -0.90(-0.99%) |
Feb 09, 2012 | 90.98 | 91.15 | 90.09 | 90.75 | 1,044,171 | -0.08(-0.09%) |
Feb 08, 2012 | 90.85 | 91.14 | 90.28 | 90.83 | 907,243 | -0.13(-0.15%) |
Feb 07, 2012 | 90.74 | 91.33 | 90.06 | 90.97 | 1,630,033 | +0.13(+0.15%) |
Feb 06, 2012 | 90.05 | 90.86 | 90.05 | 90.83 | 1,412,789 | +0.26(+0.29%) |
Feb 03, 2012 | 89.35 | 90.77 | 89.20 | 90.57 | 2,741,582 | +1.95(+2.20%) |
Feb 02, 2012 | 89.74 | 89.76 | 88.61 | 88.62 | 1,407,565 | -0.86(-0.96%) |
Feb 01, 2012 | 89.46 | 90.67 | 89.32 | 89.48 | 1,736,059 | +0.43(+0.48%) |
Jan 31, 2012 | 89.53 | 89.70 | 88.54 | 89.05 | 1,418,416 | -0.16(-0.18%) |
Jan 30, 2012 | 88.10 | 89.26 | 87.75 | 89.21 | 1,153,773 | +0.50(+0.57%) |
Jan 27, 2012 | 89.09 | 89.73 | 88.19 | 88.70 | 1,492,279 | -0.55(-0.62%) |
Jan 26, 2012 | 89.01 | 90.21 | 88.79 | 89.26 | 2,620,243 | +0.32(+0.36%) |
Jan 25, 2012 | 87.64 | 89.27 | 86.81 | 88.94 | 4,389,503 | -2.54(-2.78%) |
Jan 24, 2012 | 91.05 | 91.70 | 90.34 | 91.48 | 2,123,792 | -0.43(-0.47%) |
Jan 23, 2012 | 91.84 | 92.58 | 91.49 | 91.91 | 1,235,885 | +0.24(+0.27%) |
Jan 20, 2012 | 92.75 | 92.84 | 91.39 | 91.66 | 1,902,711 | -1.13(-1.22%) |
Jan 19, 2012 | 93.13 | 93.25 | 92.19 | 92.80 | 1,429,058 | -0.34(-0.37%) |
Jan 18, 2012 | 91.91 | 93.15 | 91.56 | 93.14 | 2,195,381 | +1.05(+1.14%) |
Jan 17, 2012 | 92.21 | 92.23 | 91.77 | 92.09 | 1,625,258 | +1.08(+1.19%) |
Jan 13, 2012 | 91.16 | 91.30 | 90.31 | 91.01 | 1,258,430 | -0.83(-0.90%) |
Jan 12, 2012 | 90.69 | 92.04 | 90.56 | 91.84 | 1,281,321 | +1.52(+1.68%) |
Jan 11, 2012 | 90.14 | 90.52 | 89.60 | 90.32 | 1,278,991 | +0.12(+0.13%) |
Jan 10, 2012 | 90.70 | 90.96 | 89.95 | 90.21 | 1,371,177 | +0.55(+0.62%) |
Jan 09, 2012 | 90.68 | 90.72 | 89.56 | 89.65 | 1,825,806 | -0.87(-0.96%) |
Jan 06, 2012 | 90.37 | 90.95 | 89.79 | 90.52 | 955,838 | +0.04(+0.05%) |
Jan 05, 2012 | 90.86 | 90.89 | 90.06 | 90.48 | 2,080,397 | -0.91(-0.99%) |