Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 107.65 | 109.02 | 105.01 | 105.22 | 4,997,116 | -5.89(-5.30%) |
Mar 27, 2013 | 111.29 | 111.55 | 109.95 | 111.11 | 1,629,699 | -1.13(-1.01%) |
Mar 26, 2013 | 111.68 | 112.37 | 110.87 | 112.24 | 957,639 | +0.73(+0.65%) |
Mar 25, 2013 | 110.33 | 111.66 | 110.24 | 111.51 | 999,375 | +1.32(+1.20%) |
Mar 22, 2013 | 110.50 | 111.58 | 109.90 | 110.19 | 883,752 | +0.03(+0.03%) |
Mar 21, 2013 | 109.86 | 111.48 | 109.46 | 110.16 | 972,831 | -0.90(-0.81%) |
Mar 20, 2013 | 113.09 | 113.27 | 110.59 | 111.06 | 1,364,054 | -1.50(-1.33%) |
Mar 19, 2013 | 114.52 | 114.52 | 112.20 | 112.55 | 1,054,519 | -1.77(-1.55%) |
Mar 18, 2013 | 115.78 | 115.96 | 114.06 | 114.33 | 1,132,679 | -1.88(-1.62%) |
Mar 15, 2013 | 116.42 | 117.90 | 116.11 | 116.21 | 1,540,556 | -0.74(-0.63%) |
Mar 14, 2013 | 117.54 | 117.89 | 116.51 | 116.95 | 810,242 | -0.77(-0.65%) |
Mar 13, 2013 | 116.60 | 118.14 | 115.90 | 117.72 | 918,778 | +1.47(+1.26%) |
Mar 12, 2013 | 116.30 | 117.05 | 114.86 | 116.25 | 1,344,606 | -2.87(-2.41%) |
Mar 11, 2013 | 121.37 | 121.40 | 118.61 | 119.11 | 1,096,130 | -2.32(-1.91%) |
Mar 08, 2013 | 122.36 | 122.65 | 120.63 | 121.44 | 966,316 | -0.79(-0.64%) |
Mar 07, 2013 | 121.25 | 122.51 | 120.93 | 122.23 | 893,454 | +1.34(+1.11%) |
Mar 06, 2013 | 122.92 | 123.63 | 120.68 | 120.89 | 839,176 | -2.31(-1.88%) |
Mar 05, 2013 | 122.84 | 123.57 | 122.11 | 123.20 | 693,152 | +1.17(+0.96%) |
Mar 04, 2013 | 119.94 | 122.06 | 119.81 | 122.03 | 727,827 | +1.79(+1.49%) |
Mar 01, 2013 | 119.68 | 120.99 | 119.32 | 120.24 | 865,839 | +0.21(+0.17%) |
Feb 28, 2013 | 119.87 | 120.50 | 119.15 | 120.03 | 1,195,645 | +1.12(+0.94%) |
Feb 27, 2013 | 118.11 | 119.83 | 117.51 | 118.91 | 1,133,341 | +0.91(+0.77%) |
Feb 26, 2013 | 116.37 | 118.22 | 115.19 | 118.00 | 1,178,278 | +0.89(+0.76%) |
Feb 22, 2013 | 116.42 | 117.28 | 116.03 | 117.11 | 1,220,530 | +1.07(+0.93%) |
Feb 21, 2013 | 116.53 | 116.87 | 115.20 | 116.04 | 1,296,676 | -0.58(-0.50%) |
Feb 20, 2013 | 119.86 | 120.18 | 116.35 | 116.62 | 970,594 | -2.71(-2.27%) |
Feb 19, 2013 | 118.80 | 119.39 | 118.04 | 119.33 | 1,322,701 | +1.02(+0.87%) |
Feb 15, 2013 | 118.28 | 119.62 | 117.27 | 118.31 | 1,585,092 | -0.20(-0.17%) |
Feb 14, 2013 | 118.19 | 119.25 | 117.62 | 118.50 | 1,479,757 | -0.19(-0.16%) |
Feb 13, 2013 | 119.06 | 119.90 | 117.92 | 118.69 | 17,709,244 | -0.23(-0.19%) |
Feb 12, 2013 | 118.28 | 119.82 | 117.44 | 118.92 | 1,270,521 | +1.20(+1.02%) |
Feb 11, 2013 | 120.28 | 120.43 | 116.87 | 117.72 | 1,252,254 | -2.93(-2.42%) |
Feb 08, 2013 | 122.18 | 122.67 | 120.48 | 120.64 | 708,569 | -0.34(-0.29%) |
Feb 07, 2013 | 119.41 | 121.13 | 117.90 | 120.99 | 1,077,705 | +1.42(+1.19%) |
Feb 06, 2013 | 115.97 | 120.85 | 115.68 | 119.57 | 1,169,583 | +5.17(+4.52%) |
Feb 04, 2013 | 113.84 | 115.92 | 113.20 | 114.40 | 1,243,932 | -0.13(-0.11%) |
Feb 01, 2013 | 117.18 | 117.78 | 114.16 | 114.52 | 1,443,880 | -2.57(-2.20%) |
Jan 31, 2013 | 116.27 | 117.61 | 115.26 | 117.09 | 598,750 | +0.58(+0.50%) |
Jan 30, 2013 | 117.95 | 118.15 | 115.99 | 116.51 | 726,247 | -1.55(-1.31%) |
Jan 29, 2013 | 118.78 | 118.95 | 117.33 | 118.06 | 569,486 | -0.25(-0.21%) |
Jan 28, 2013 | 119.19 | 119.39 | 117.75 | 118.31 | 425,761 | -0.75(-0.63%) |
Jan 25, 2013 | 116.91 | 119.45 | 116.50 | 119.06 | 861,550 | +2.14(+1.83%) |
Jan 24, 2013 | 116.10 | 117.11 | 114.82 | 116.92 | 596,142 | +1.10(+0.95%) |
Jan 23, 2013 | 114.27 | 116.06 | 113.56 | 115.81 | 921,864 | -0.03(-0.03%) |
Jan 22, 2013 | 116.70 | 117.08 | 115.48 | 115.84 | 932,717 | -0.41(-0.36%) |
Jan 18, 2013 | 115.60 | 116.50 | 114.08 | 116.26 | 759,151 | -0.94(-0.80%) |
Jan 17, 2013 | 113.74 | 118.13 | 113.74 | 117.19 | 1,014,681 | +0.60(+0.51%) |
Jan 16, 2013 | 117.18 | 117.48 | 115.43 | 116.59 | 704,906 | -1.07(-0.91%) |
Jan 15, 2013 | 114.27 | 117.83 | 114.27 | 117.67 | 594,759 | +1.68(+1.45%) |
Jan 14, 2013 | 115.59 | 116.52 | 114.19 | 115.98 | 687,472 | +0.27(+0.23%) |
Jan 11, 2013 | 116.22 | 116.41 | 114.44 | 115.72 | 437,754 | -0.34(-0.29%) |
Jan 10, 2013 | 117.58 | 117.58 | 115.11 | 116.05 | 890,708 | -0.64(-0.55%) |
Jan 09, 2013 | 116.70 | 117.59 | 116.31 | 116.69 | 999,744 | +0.62(+0.54%) |
Jan 08, 2013 | 115.03 | 116.09 | 114.81 | 116.07 | 749,900 | +0.78(+0.67%) |
Jan 07, 2013 | 114.09 | 115.77 | 113.61 | 115.29 | 1,263,167 | +1.36(+1.19%) |
Jan 04, 2013 | 112.34 | 114.26 | 111.99 | 113.93 | 816,467 | +1.93(+1.72%) |
Jan 03, 2013 | 109.77 | 112.20 | 109.20 | 112.00 | 893,093 | +1.87(+1.70%) |
Jan 02, 2013 | 111.11 | 111.16 | 108.13 | 110.13 | 984,012 | +0.78(+0.71%) |
Dec 31, 2012 | 106.34 | 110.22 | 106.34 | 109.35 | 886,379 | +2.75(+2.58%) |
Dec 28, 2012 | 106.93 | 108.36 | 106.12 | 106.60 | 526,646 | -0.97(-0.91%) |
Dec 27, 2012 | 106.53 | 108.36 | 105.69 | 107.58 | 488,812 | +1.39(+1.31%) |
Dec 26, 2012 | 108.95 | 109.10 | 105.51 | 106.19 | 894,446 | -2.72(-2.50%) |
Dec 24, 2012 | 108.36 | 109.54 | 107.40 | 108.91 | 344,959 | +0.60(+0.55%) |
Dec 21, 2012 | 108.01 | 110.03 | 107.86 | 108.31 | 1,190,251 | -2.21(-2.00%) |
Dec 20, 2012 | 111.04 | 111.16 | 108.55 | 110.52 | 1,388,254 | -0.28(-0.25%) |
Dec 19, 2012 | 110.14 | 111.83 | 110.07 | 110.79 | 1,277,844 | +0.53(+0.48%) |
Dec 18, 2012 | 108.26 | 110.58 | 107.67 | 110.26 | 1,079,424 | +1.67(+1.54%) |
Dec 17, 2012 | 106.87 | 108.74 | 105.99 | 108.58 | 835,921 | +1.84(+1.73%) |
Dec 14, 2012 | 106.79 | 107.78 | 106.57 | 106.74 | 842,186 | -0.39(-0.37%) |
Dec 13, 2012 | 107.88 | 108.83 | 106.09 | 107.14 | 757,781 | -0.60(-0.56%) |
Dec 12, 2012 | 109.63 | 109.83 | 106.75 | 107.74 | 929,721 | -1.56(-1.42%) |
Dec 11, 2012 | 109.72 | 110.15 | 108.20 | 109.29 | 915,302 | +0.38(+0.35%) |
Dec 10, 2012 | 110.92 | 111.52 | 108.05 | 108.91 | 884,121 | -1.92(-1.73%) |
Dec 07, 2012 | 110.79 | 111.84 | 109.80 | 110.83 | 769,836 | +0.33(+0.29%) |
Dec 06, 2012 | 108.80 | 110.76 | 107.25 | 110.50 | 707,036 | +1.02(+0.94%) |
Dec 05, 2012 | 112.06 | 112.58 | 108.64 | 109.48 | 1,457,885 | -2.55(-2.28%) |
Dec 04, 2012 | 113.17 | 113.68 | 110.54 | 112.03 | 1,081,898 | -0.85(-0.75%) |
Nov 30, 2012 | 113.34 | 113.75 | 110.88 | 112.88 | 762,440 | -0.25(-0.22%) |
Nov 29, 2012 | 114.90 | 115.47 | 111.43 | 113.12 | 1,135,544 | -1.60(-1.39%) |
Nov 28, 2012 | 108.68 | 115.19 | 108.46 | 114.72 | 2,657,060 | +7.06(+6.56%) |
Nov 27, 2012 | 109.02 | 110.33 | 107.22 | 107.66 | 1,490,040 | -1.43(-1.31%) |
Nov 26, 2012 | 108.83 | 112.11 | 108.13 | 109.09 | 919,573 | -0.23(-0.21%) |
Nov 23, 2012 | 107.66 | 109.64 | 107.66 | 109.31 | 465,698 | +1.35(+1.25%) |
Nov 21, 2012 | 108.41 | 110.28 | 106.31 | 107.96 | 908,709 | -0.84(-0.77%) |
Nov 20, 2012 | 109.53 | 110.05 | 107.60 | 108.80 | 923,936 | -0.78(-0.71%) |
Nov 19, 2012 | 108.16 | 110.15 | 107.97 | 109.58 | 906,076 | +2.91(+2.72%) |
Nov 16, 2012 | 105.89 | 106.99 | 104.79 | 106.67 | 681,316 | +0.97(+0.91%) |
Nov 15, 2012 | 105.10 | 106.39 | 104.64 | 105.71 | 925,412 | +0.25(+0.23%) |
Nov 14, 2012 | 108.18 | 108.45 | 104.42 | 105.46 | 921,436 | -1.52(-1.42%) |
Nov 13, 2012 | 107.46 | 109.09 | 106.82 | 106.98 | 904,313 | -1.37(-1.26%) |
Nov 12, 2012 | 107.13 | 109.37 | 107.13 | 108.35 | 785,201 | +1.09(+1.02%) |
Nov 09, 2012 | 108.31 | 110.01 | 106.64 | 107.25 | 1,338,634 | -1.31(-1.21%) |
Nov 08, 2012 | 110.93 | 110.93 | 108.28 | 108.56 | 1,181,428 | -2.01(-1.82%) |
Nov 07, 2012 | 110.83 | 111.96 | 109.62 | 110.57 | 908,332 | -1.83(-1.63%) |
Nov 06, 2012 | 111.31 | 113.14 | 109.71 | 112.41 | 1,316,677 | +2.70(+2.46%) |
Nov 05, 2012 | 109.27 | 110.94 | 109.02 | 109.71 | 1,373,496 | +0.25(+0.22%) |
Nov 02, 2012 | 112.74 | 114.09 | 108.39 | 109.46 | 1,796,224 | -3.58(-3.16%) |
Nov 01, 2012 | 108.05 | 113.37 | 106.53 | 113.04 | 3,186,252 | +4.69(+4.33%) |
Oct 31, 2012 | 107.82 | 110.79 | 103.44 | 108.35 | 6,024,121 | +18.21(+20.21%) |
Oct 26, 2012 | 91.73 | 90.13 | 90.13 | 90.13 | 584,325 | -1.49(-1.62%) |
Oct 25, 2012 | 93.16 | 93.63 | 90.91 | 91.62 | 471,600 | -0.85(-0.92%) |
Oct 24, 2012 | 93.47 | 93.49 | 91.78 | 92.47 | 396,843 | -0.61(-0.66%) |
Oct 23, 2012 | 92.46 | 94.49 | 91.89 | 93.08 | 446,052 | -2.21(-2.32%) |
Oct 19, 2012 | 96.64 | 97.48 | 94.79 | 95.29 | 426,234 | -1.55(-1.60%) |
Oct 18, 2012 | 96.65 | 97.57 | 96.00 | 96.83 | 546,064 | +0.30(+0.31%) |
Oct 17, 2012 | 95.89 | 96.82 | 95.58 | 96.54 | 1,148,967 | +0.87(+0.91%) |
Oct 16, 2012 | 93.69 | 95.97 | 93.29 | 95.67 | 693,065 | +2.13(+2.27%) |
Oct 15, 2012 | 92.01 | 93.70 | 91.57 | 93.54 | 458,601 | +2.18(+2.38%) |
Oct 12, 2012 | 92.53 | 93.09 | 91.30 | 91.36 | 348,630 | -1.29(-1.39%) |
Oct 11, 2012 | 92.89 | 93.32 | 92.17 | 92.66 | 553,200 | +0.86(+0.93%) |
Oct 10, 2012 | 92.03 | 92.91 | 91.51 | 91.80 | 388,436 | -0.06(-0.06%) |
Oct 09, 2012 | 93.20 | 94.37 | 91.80 | 91.86 | 476,342 | -1.19(-1.28%) |
Oct 08, 2012 | 93.73 | 94.53 | 92.66 | 93.05 | 338,071 | -1.02(-1.09%) |
Oct 05, 2012 | 94.84 | 95.49 | 93.58 | 94.07 | 627,853 | -0.33(-0.34%) |
Oct 04, 2012 | 93.48 | 94.44 | 92.94 | 94.40 | 629,263 | +1.10(+1.18%) |
Oct 03, 2012 | 92.49 | 93.58 | 92.45 | 93.30 | 725,915 | +1.76(+1.93%) |
Oct 02, 2012 | 92.67 | 93.19 | 91.20 | 91.53 | 940,411 | -0.03(-0.03%) |
Oct 01, 2012 | 92.69 | 93.63 | 90.78 | 91.56 | 886,027 | -0.76(-0.82%) |
Sep 28, 2012 | 91.81 | 92.79 | 90.00 | 92.32 | 787,450 | +0.29(+0.31%) |
Sep 27, 2012 | 91.51 | 92.75 | 89.91 | 92.03 | 674,736 | +0.83(+0.91%) |
Sep 26, 2012 | 91.76 | 93.99 | 90.57 | 91.21 | 884,803 | -0.16(-0.17%) |
Sep 25, 2012 | 93.37 | 94.11 | 90.94 | 91.36 | 1,094,293 | -1.50(-1.61%) |
Sep 24, 2012 | 91.70 | 94.16 | 91.27 | 92.86 | 1,590,152 | +1.62(+1.77%) |
Sep 21, 2012 | 91.67 | 92.06 | 90.68 | 91.25 | 961,575 | +0.12(+0.13%) |
Sep 20, 2012 | 90.32 | 91.45 | 89.13 | 91.13 | 659,055 | +0.20(+0.22%) |
Sep 19, 2012 | 90.63 | 91.64 | 90.22 | 90.93 | 667,429 | +0.73(+0.81%) |
Sep 18, 2012 | 92.06 | 92.06 | 88.80 | 90.20 | 1,079,313 | -2.66(-2.86%) |
Sep 17, 2012 | 92.96 | 93.19 | 92.32 | 92.86 | 464,835 | -0.51(-0.55%) |
Sep 14, 2012 | 92.47 | 94.07 | 92.10 | 93.37 | 726,145 | +1.43(+1.55%) |
Sep 13, 2012 | 91.27 | 92.55 | 90.32 | 91.95 | 817,193 | +0.57(+0.63%) |
Sep 12, 2012 | 91.64 | 92.57 | 90.63 | 91.37 | 619,816 | +0.03(+0.03%) |
Sep 11, 2012 | 91.16 | 91.90 | 90.32 | 91.35 | 880,505 | -0.86(-0.93%) |
Sep 10, 2012 | 93.05 | 93.54 | 92.19 | 92.20 | 952,374 | -0.46(-0.50%) |
Sep 07, 2012 | 93.54 | 94.55 | 92.65 | 92.67 | 1,020,757 | -0.48(-0.52%) |
Sep 06, 2012 | 92.50 | 93.63 | 92.11 | 93.15 | 656,202 | +1.54(+1.68%) |
Sep 05, 2012 | 92.60 | 92.60 | 91.00 | 91.61 | 798,869 | -1.35(-1.45%) |
Sep 04, 2012 | 92.33 | 93.29 | 91.13 | 92.96 | 1,132,476 | +0.46(+0.50%) |
Aug 31, 2012 | 92.75 | 93.08 | 91.42 | 92.50 | 606,592 | +0.40(+0.44%) |
Aug 30, 2012 | 91.79 | 92.67 | 91.15 | 92.09 | 547,866 | -0.33(-0.35%) |
Aug 29, 2012 | 91.61 | 92.69 | 91.29 | 92.42 | 975,210 | +5.25(+6.02%) |
Aug 27, 2012 | 86.49 | 87.51 | 85.80 | 87.17 | 1,012,531 | +0.54(+0.63%) |
Aug 24, 2012 | 85.45 | 87.07 | 85.44 | 86.63 | 480,115 | +0.86(+1.00%) |
Aug 23, 2012 | 85.76 | 86.23 | 85.27 | 85.77 | 564,818 | -0.40(-0.47%) |
Aug 22, 2012 | 86.07 | 86.44 | 84.78 | 86.17 | 484,419 | -0.27(-0.31%) |
Aug 21, 2012 | 86.06 | 87.31 | 86.06 | 86.44 | 431,163 | +0.55(+0.64%) |
Aug 20, 2012 | 87.68 | 87.68 | 85.58 | 85.89 | 577,980 | -1.79(-2.04%) |
Aug 17, 2012 | 86.15 | 87.98 | 86.13 | 87.68 | 694,228 | +1.43(+1.66%) |
Aug 16, 2012 | 85.69 | 86.84 | 84.94 | 86.25 | 441,167 | +0.77(+0.90%) |
Aug 15, 2012 | 84.00 | 85.78 | 84.00 | 85.48 | 518,553 | +1.49(+1.77%) |
Aug 14, 2012 | 84.34 | 84.72 | 83.76 | 84.00 | 600,385 | +0.36(+0.44%) |
Aug 13, 2012 | 82.66 | 83.63 | 81.49 | 83.63 | 578,593 | +1.04(+1.26%) |
Aug 10, 2012 | 82.41 | 83.07 | 81.70 | 82.59 | 522,359 | -0.24(-0.29%) |
Aug 09, 2012 | 83.07 | 83.34 | 82.23 | 82.82 | 529,087 | -0.45(-0.54%) |
Aug 08, 2012 | 81.80 | 83.41 | 81.30 | 83.28 | 765,998 | +0.29(+0.34%) |
Aug 07, 2012 | 78.81 | 83.72 | 78.81 | 82.99 | 2,131,423 | +5.31(+6.83%) |
Aug 06, 2012 | 76.29 | 78.35 | 76.22 | 77.68 | 784,222 | +1.30(+1.70%) |
Aug 03, 2012 | 76.08 | 76.97 | 75.06 | 76.38 | 1,723,903 | +2.31(+3.13%) |
Aug 02, 2012 | 76.10 | 76.94 | 73.79 | 74.07 | 1,977,760 | -2.75(-3.58%) |
Aug 01, 2012 | 78.81 | 79.01 | 76.74 | 76.82 | 1,064,961 | -1.43(-1.83%) |
Jul 31, 2012 | 79.49 | 79.59 | 77.93 | 78.24 | 805,613 | -1.76(-2.20%) |
Jul 30, 2012 | 79.63 | 81.24 | 79.54 | 80.01 | 802,085 | +0.30(+0.37%) |
Jul 27, 2012 | 77.81 | 79.93 | 77.40 | 79.71 | 589,829 | +2.69(+3.49%) |
Jul 26, 2012 | 76.19 | 77.34 | 75.55 | 77.02 | 420,241 | +2.69(+3.62%) |
Jul 25, 2012 | 75.12 | 75.93 | 73.77 | 74.33 | 568,926 | -0.71(-0.95%) |
Jul 24, 2012 | 77.07 | 77.39 | 74.44 | 75.04 | 552,386 | -1.61(-2.09%) |
Jul 23, 2012 | 76.04 | 77.11 | 75.36 | 76.65 | 482,842 | -1.30(-1.67%) |
Jul 20, 2012 | 78.44 | 78.53 | 77.21 | 77.95 | 630,538 | -1.21(-1.53%) |
Jul 19, 2012 | 77.14 | 80.26 | 76.62 | 79.16 | 871,306 | +2.92(+3.82%) |
Jul 18, 2012 | 75.01 | 76.86 | 74.30 | 76.24 | 564,234 | +1.19(+1.59%) |
Jul 17, 2012 | 75.80 | 76.34 | 74.34 | 75.05 | 720,412 | -0.25(-0.33%) |
Jul 16, 2012 | 75.22 | 75.45 | 73.89 | 75.30 | 643,217 | +0.05(+0.07%) |
Jul 13, 2012 | 74.16 | 76.30 | 73.64 | 75.25 | 2,451,198 | +1.89(+2.58%) |
Jul 12, 2012 | 73.58 | 73.85 | 72.17 | 73.36 | 881,083 | -1.03(-1.39%) |
Jul 11, 2012 | 77.35 | 77.35 | 73.34 | 74.39 | 1,084,363 | -3.05(-3.94%) |
Jul 10, 2012 | 77.12 | 77.76 | 76.25 | 77.45 | 1,069,558 | +1.01(+1.33%) |
Jul 09, 2012 | 78.45 | 79.29 | 76.21 | 76.43 | 834,533 | -2.06(-2.62%) |
Jul 06, 2012 | 79.81 | 80.51 | 78.22 | 78.49 | 769,347 | -2.38(-2.95%) |
Jul 05, 2012 | 78.90 | 81.03 | 78.14 | 80.87 | 1,356,130 | +1.97(+2.50%) |
Jul 03, 2012 | 77.53 | 78.98 | 76.97 | 78.90 | 510,125 | +1.27(+1.64%) |
Jul 02, 2012 | 76.63 | 77.70 | 76.60 | 77.63 | 498,953 | +1.00(+1.31%) |
Jun 29, 2012 | 75.38 | 77.21 | 75.36 | 76.63 | 1,168,322 | +2.43(+3.28%) |
Jun 28, 2012 | 76.07 | 76.24 | 72.82 | 74.20 | 1,269,869 | -2.53(-3.30%) |
Jun 27, 2012 | 77.53 | 77.58 | 75.91 | 76.73 | 666,053 | -0.30(-0.38%) |
Jun 26, 2012 | 77.02 | 77.63 | 75.37 | 77.02 | 818,643 | +0.30(+0.39%) |
Jun 25, 2012 | 77.54 | 77.75 | 75.89 | 76.73 | 752,451 | -1.88(-2.39%) |
Jun 22, 2012 | 78.19 | 79.41 | 77.10 | 78.61 | 2,574,935 | +0.33(+0.43%) |
Jun 21, 2012 | 79.06 | 81.01 | 77.67 | 78.27 | 1,496,928 | -0.02(-0.03%) |
Jun 20, 2012 | 79.45 | 79.93 | 77.82 | 78.29 | 1,114,129 | -1.31(-1.65%) |
Jun 19, 2012 | 79.21 | 80.92 | 78.80 | 79.60 | 872,351 | +0.62(+0.79%) |
Jun 18, 2012 | 77.47 | 79.23 | 76.39 | 78.98 | 1,017,478 | +0.78(+1.00%) |
Jun 15, 2012 | 76.50 | 78.26 | 75.88 | 78.20 | 1,212,817 | +2.05(+2.69%) |
Jun 14, 2012 | 75.19 | 76.94 | 74.19 | 76.16 | 1,223,536 | +1.34(+1.79%) |
Jun 13, 2012 | 76.51 | 77.01 | 74.25 | 74.82 | 872,079 | -2.11(-2.74%) |
Jun 12, 2012 | 76.89 | 77.82 | 75.69 | 76.92 | 682,047 | +0.62(+0.81%) |
Jun 11, 2012 | 79.67 | 79.72 | 76.16 | 76.30 | 848,027 | -2.46(-3.13%) |
Jun 08, 2012 | 77.42 | 78.80 | 76.74 | 78.77 | 757,686 | +1.15(+1.48%) |
Jun 07, 2012 | 80.39 | 80.39 | 76.67 | 77.61 | 1,233,773 | -1.44(-1.82%) |
Jun 06, 2012 | 79.50 | 80.17 | 78.71 | 79.05 | 1,046,835 | +0.58(+0.74%) |
Jun 05, 2012 | 76.03 | 78.61 | 75.83 | 78.47 | 1,578,681 | +2.44(+3.21%) |
Jun 04, 2012 | 75.36 | 76.10 | 73.58 | 76.03 | 1,197,446 | +0.70(+0.93%) |
Jun 01, 2012 | 78.42 | 78.42 | 74.22 | 75.33 | 1,568,779 | -4.46(-5.59%) |
May 31, 2012 | 81.81 | 82.06 | 77.62 | 79.79 | 4,278,338 | -2.01(-2.46%) |
May 30, 2012 | 82.58 | 82.61 | 81.32 | 81.80 | 1,679,782 | -1.58(-1.89%) |
May 29, 2012 | 82.13 | 83.43 | 80.70 | 83.38 | 1,505,783 | +2.15(+2.64%) |
May 25, 2012 | 81.46 | 81.75 | 80.62 | 81.23 | 1,151,929 | +0.08(+0.10%) |
May 24, 2012 | 80.41 | 82.86 | 80.30 | 81.15 | 2,999,498 | +4.94(+6.48%) |
May 23, 2012 | 76.56 | 77.60 | 73.87 | 76.21 | 2,703,894 | -0.18(-0.23%) |
May 22, 2012 | 75.76 | 76.86 | 75.30 | 76.39 | 1,892,711 | +1.55(+2.07%) |
May 21, 2012 | 72.10 | 74.96 | 71.91 | 74.85 | 1,547,727 | +3.22(+4.50%) |
May 18, 2012 | 71.93 | 73.79 | 71.39 | 71.62 | 1,524,102 | +0.01(+0.01%) |
May 17, 2012 | 75.30 | 75.59 | 71.51 | 71.61 | 2,182,547 | -3.59(-4.77%) |
May 16, 2012 | 78.77 | 79.32 | 75.12 | 75.20 | 2,309,435 | -3.02(-3.87%) |
May 15, 2012 | 78.34 | 79.53 | 77.86 | 78.22 | 1,000,441 | -0.10(-0.13%) |
May 14, 2012 | 77.62 | 79.55 | 77.21 | 78.32 | 866,484 | -1.69(-2.12%) |
May 11, 2012 | 78.52 | 80.99 | 78.12 | 80.02 | 864,227 | +1.00(+1.27%) |
May 10, 2012 | 80.42 | 81.26 | 78.30 | 79.01 | 1,257,590 | -1.16(-1.45%) |
May 09, 2012 | 79.03 | 80.52 | 78.38 | 80.17 | 1,425,801 | +0.07(+0.09%) |
May 08, 2012 | 80.16 | 80.78 | 75.30 | 80.11 | 2,907,270 | -2.72(-3.28%) |
May 07, 2012 | 83.84 | 84.72 | 82.51 | 82.82 | 1,065,271 | -1.56(-1.84%) |
May 04, 2012 | 88.34 | 88.42 | 83.98 | 84.38 | 2,075,126 | -5.24(-5.85%) |
May 03, 2012 | 90.83 | 91.11 | 89.01 | 89.62 | 1,211,075 | -1.35(-1.48%) |
May 02, 2012 | 88.04 | 91.67 | 88.04 | 90.97 | 1,188,681 | +2.69(+3.05%) |
May 01, 2012 | 87.44 | 89.72 | 87.11 | 88.28 | 1,587,693 | +0.81(+0.92%) |
Apr 30, 2012 | 88.46 | 88.80 | 87.03 | 87.47 | 774,610 | -1.24(-1.40%) |
Apr 27, 2012 | 89.41 | 90.08 | 88.40 | 88.72 | 673,267 | -0.47(-0.53%) |
Apr 26, 2012 | 87.57 | 89.63 | 87.10 | 89.19 | 568,268 | +1.59(+1.81%) |
Apr 25, 2012 | 86.42 | 87.63 | 86.15 | 87.60 | 565,679 | +2.16(+2.52%) |
Apr 24, 2012 | 86.18 | 87.42 | 84.80 | 85.44 | 940,939 | -0.34(-0.39%) |
Apr 23, 2012 | 85.75 | 86.25 | 84.04 | 85.78 | 1,062,981 | -1.42(-1.63%) |
Apr 20, 2012 | 87.94 | 88.75 | 87.06 | 87.20 | 806,126 | -0.16(-0.18%) |
Apr 19, 2012 | 88.45 | 88.74 | 86.79 | 87.36 | 652,461 | -1.32(-1.49%) |
Apr 18, 2012 | 87.90 | 88.98 | 87.75 | 88.68 | 526,028 | +0.15(+0.17%) |
Apr 17, 2012 | 88.03 | 88.66 | 87.41 | 88.53 | 662,687 | +1.25(+1.43%) |
Apr 16, 2012 | 87.86 | 88.35 | 86.40 | 87.28 | 564,421 | -0.40(-0.46%) |
Apr 13, 2012 | 87.14 | 88.23 | 86.74 | 87.68 | 819,345 | +0.50(+0.58%) |
Apr 12, 2012 | 87.13 | 87.47 | 86.46 | 87.18 | 1,083,410 | +0.43(+0.50%) |
Apr 11, 2012 | 86.97 | 88.63 | 86.46 | 86.75 | 1,205,359 | +0.86(+1.00%) |
Apr 10, 2012 | 89.32 | 89.33 | 85.52 | 85.89 | 1,145,388 | -3.40(-3.81%) |
Apr 09, 2012 | 89.32 | 89.87 | 88.49 | 89.29 | 1,066,774 | -1.22(-1.35%) |
Apr 05, 2012 | 89.41 | 91.42 | 89.41 | 90.51 | 883,575 | +0.62(+0.69%) |
Apr 04, 2012 | 89.66 | 90.69 | 89.12 | 89.89 | 948,546 | -0.47(-0.52%) |
Apr 03, 2012 | 90.05 | 91.03 | 89.60 | 90.36 | 844,942 | +0.33(+0.36%) |