Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 102.92 | 103.08 | 102.81 | 102.84 | 16,952 | -0.10(-0.10%) |
Mar 27, 2013 | 102.85 | 103.15 | 102.85 | 102.94 | 25,869 | +0.58(+0.57%) |
Mar 26, 2013 | 102.04 | 102.43 | 102.02 | 102.36 | 86,003 | +0.14(+0.13%) |
Mar 25, 2013 | 101.89 | 102.30 | 101.89 | 102.22 | 17,394 | +0.00(+0.00%) |
Mar 22, 2013 | 102.22 | 102.33 | 102.06 | 102.22 | 28,360 | +0.08(+0.08%) |
Mar 21, 2013 | 102.18 | 102.19 | 101.90 | 102.14 | 13,155 | +0.35(+0.35%) |
Mar 20, 2013 | 101.91 | 102.08 | 101.76 | 101.78 | 18,646 | -0.50(-0.49%) |
Mar 19, 2013 | 102.05 | 102.50 | 101.96 | 102.29 | 27,310 | +0.42(+0.41%) |
Mar 18, 2013 | 101.91 | 101.94 | 101.66 | 101.87 | 48,916 | +0.54(+0.53%) |
Mar 15, 2013 | 100.93 | 101.33 | 100.93 | 101.33 | 100,559 | +0.45(+0.45%) |
Mar 14, 2013 | 100.66 | 101.05 | 100.66 | 100.88 | 56,308 | -0.08(-0.08%) |
Mar 13, 2013 | 100.85 | 101.05 | 100.75 | 100.95 | 51,743 | -0.06(-0.06%) |
Mar 12, 2013 | 100.84 | 101.11 | 100.84 | 101.01 | 39,891 | +0.36(+0.36%) |
Mar 11, 2013 | 100.71 | 100.77 | 100.57 | 100.65 | 25,045 | -0.01(-0.01%) |
Mar 08, 2013 | 100.55 | 100.88 | 100.54 | 100.66 | 104,553 | -0.65(-0.64%) |
Mar 07, 2013 | 101.50 | 101.57 | 101.25 | 101.31 | 38,704 | -0.47(-0.46%) |
Mar 06, 2013 | 101.90 | 102.07 | 101.78 | 101.78 | 65,636 | -0.57(-0.56%) |
Mar 05, 2013 | 102.39 | 102.41 | 102.25 | 102.35 | 34,189 | -0.20(-0.20%) |
Mar 04, 2013 | 102.77 | 102.88 | 102.54 | 102.55 | 40,431 | -0.31(-0.30%) |
Mar 01, 2013 | 102.76 | 102.91 | 102.65 | 102.86 | 53,088 | +0.40(+0.39%) |
Feb 28, 2013 | 102.51 | 102.55 | 102.28 | 102.46 | 59,389 | +0.09(+0.09%) |
Feb 27, 2013 | 103.05 | 103.05 | 102.31 | 102.37 | 34,957 | -0.15(-0.15%) |
Feb 26, 2013 | 102.61 | 102.96 | 102.43 | 102.52 | 227,919 | +0.91(+0.89%) |
Feb 22, 2013 | 101.56 | 101.71 | 101.56 | 101.62 | 45,466 | +0.11(+0.11%) |
Feb 21, 2013 | 101.54 | 101.69 | 101.45 | 101.50 | 97,042 | +0.33(+0.33%) |
Feb 20, 2013 | 100.81 | 101.21 | 100.81 | 101.17 | 206,170 | +0.18(+0.18%) |
Feb 19, 2013 | 101.44 | 101.44 | 100.96 | 100.99 | 107,049 | -0.27(-0.26%) |
Feb 15, 2013 | 101.27 | 101.31 | 100.93 | 101.26 | 384,269 | -0.04(-0.04%) |
Feb 14, 2013 | 101.12 | 101.34 | 100.86 | 101.30 | 1,030,733 | +0.59(+0.59%) |
Feb 13, 2013 | 100.66 | 100.98 | 100.65 | 100.71 | 36,645 | -0.54(-0.53%) |
Feb 12, 2013 | 101.29 | 101.41 | 101.13 | 101.24 | 36,890 | -0.17(-0.17%) |
Feb 11, 2013 | 101.39 | 101.59 | 101.39 | 101.41 | 21,500 | -0.05(-0.05%) |
Feb 08, 2013 | 101.34 | 101.49 | 101.10 | 101.46 | 70,993 | +0.13(+0.13%) |
Feb 07, 2013 | 101.30 | 101.69 | 101.30 | 101.33 | 49,831 | -0.05(-0.04%) |
Feb 06, 2013 | 101.19 | 101.39 | 101.00 | 101.37 | 97,974 | +0.01(+0.01%) |
Feb 04, 2013 | 101.18 | 101.50 | 101.07 | 101.36 | 239,128 | +0.72(+0.72%) |
Feb 01, 2013 | 101.72 | 101.84 | 100.63 | 100.64 | 347,430 | -0.62(-0.62%) |
Jan 31, 2013 | 101.20 | 101.29 | 100.98 | 101.27 | 688,092 | +0.11(+0.11%) |
Jan 30, 2013 | 100.96 | 101.15 | 100.78 | 101.15 | 170,469 | -0.04(-0.04%) |
Jan 29, 2013 | 101.47 | 101.67 | 101.11 | 101.19 | 60,565 | -0.29(-0.29%) |
Jan 28, 2013 | 101.12 | 101.50 | 101.12 | 101.48 | 91,822 | -0.28(-0.28%) |
Jan 25, 2013 | 102.04 | 102.06 | 101.63 | 101.77 | 117,017 | -0.91(-0.89%) |
Jan 24, 2013 | 102.71 | 102.81 | 102.47 | 102.68 | 21,451 | -0.19(-0.19%) |
Jan 23, 2013 | 102.94 | 103.05 | 102.83 | 102.87 | 51,899 | +0.02(+0.01%) |
Jan 22, 2013 | 102.46 | 102.90 | 102.46 | 102.85 | 39,257 | +0.13(+0.13%) |
Jan 18, 2013 | 102.50 | 102.78 | 102.50 | 102.72 | 191,061 | +0.38(+0.37%) |
Jan 17, 2013 | 102.46 | 102.51 | 102.23 | 102.35 | 35,535 | -0.58(-0.57%) |
Jan 16, 2013 | 103.03 | 103.08 | 102.82 | 102.93 | 52,544 | +0.18(+0.17%) |
Jan 15, 2013 | 102.95 | 103.03 | 102.71 | 102.75 | 58,564 | +0.28(+0.27%) |
Jan 14, 2013 | 102.67 | 102.76 | 102.44 | 102.48 | 61,751 | -0.02(-0.02%) |
Jan 11, 2013 | 101.89 | 102.50 | 101.85 | 102.49 | 21,424 | +0.41(+0.41%) |
Jan 10, 2013 | 102.06 | 102.32 | 102.00 | 102.08 | 31,033 | -0.32(-0.31%) |
Jan 09, 2013 | 102.40 | 102.55 | 102.26 | 102.40 | 177,263 | +0.03(+0.03%) |
Jan 08, 2013 | 102.30 | 102.42 | 102.24 | 102.37 | 74,049 | +0.34(+0.34%) |
Jan 07, 2013 | 102.00 | 102.13 | 101.81 | 102.03 | 68,027 | +0.02(+0.01%) |
Jan 04, 2013 | 101.79 | 102.01 | 101.57 | 102.01 | 276,668 | +0.08(+0.08%) |
Jan 03, 2013 | 102.62 | 102.63 | 101.88 | 101.93 | 161,615 | -0.70(-0.68%) |
Jan 02, 2013 | 102.67 | 102.84 | 102.63 | 102.63 | 525,357 | -0.70(-0.67%) |
Dec 31, 2012 | 104.08 | 104.08 | 102.83 | 103.33 | 77,862 | -1.03(-0.98%) |
Dec 28, 2012 | 104.24 | 104.36 | 104.08 | 104.36 | 148,091 | +0.41(+0.39%) |
Dec 27, 2012 | 103.61 | 104.22 | 103.61 | 103.95 | 25,505 | +0.24(+0.23%) |
Dec 26, 2012 | 103.61 | 103.78 | 103.61 | 103.71 | 11,981 | +0.19(+0.18%) |
Dec 24, 2012 | 103.55 | 103.55 | 103.48 | 103.52 | 11,288 | -0.05(-0.04%) |
Dec 21, 2012 | 103.68 | 103.74 | 103.54 | 103.57 | 89,760 | +0.52(+0.50%) |
Dec 20, 2012 | 103.28 | 103.38 | 103.01 | 103.05 | 25,900 | +0.05(+0.04%) |
Dec 19, 2012 | 103.00 | 103.31 | 102.95 | 103.00 | 211,743 | +0.19(+0.19%) |
Dec 18, 2012 | 103.22 | 103.40 | 102.63 | 102.81 | 20,266 | -0.62(-0.60%) |
Dec 17, 2012 | 104.15 | 104.16 | 103.43 | 103.43 | 23,537 | -0.83(-0.80%) |
Dec 14, 2012 | 104.10 | 104.28 | 104.04 | 104.27 | 31,066 | +0.33(+0.32%) |
Dec 13, 2012 | 103.76 | 104.13 | 103.71 | 103.94 | 17,541 | -0.09(-0.09%) |
Dec 12, 2012 | 104.57 | 104.74 | 104.01 | 104.03 | 37,058 | -0.67(-0.64%) |
Dec 11, 2012 | 104.78 | 104.78 | 104.60 | 104.69 | 23,625 | -0.38(-0.36%) |
Dec 10, 2012 | 105.16 | 105.16 | 104.93 | 105.07 | 35,982 | +0.16(+0.15%) |
Dec 07, 2012 | 104.91 | 105.18 | 104.89 | 104.91 | 30,395 | -0.54(-0.51%) |
Dec 06, 2012 | 105.67 | 105.72 | 105.44 | 105.45 | 126,365 | +0.08(+0.08%) |
Dec 05, 2012 | 105.42 | 105.58 | 105.30 | 105.37 | 32,818 | +0.05(+0.04%) |
Dec 04, 2012 | 105.18 | 105.36 | 105.11 | 105.32 | 38,953 | +0.21(+0.20%) |
Nov 30, 2012 | 105.33 | 105.33 | 105.02 | 105.11 | 101,446 | -0.05(-0.04%) |
Nov 29, 2012 | 105.07 | 105.25 | 104.91 | 105.16 | 34,498 | +0.09(+0.09%) |
Nov 28, 2012 | 105.29 | 105.35 | 105.02 | 105.07 | 15,985 | +0.12(+0.12%) |
Nov 27, 2012 | 104.82 | 104.95 | 104.70 | 104.95 | 35,094 | +0.27(+0.26%) |
Nov 26, 2012 | 104.78 | 105.01 | 104.61 | 104.67 | 27,669 | +0.28(+0.26%) |
Nov 23, 2012 | 104.40 | 104.50 | 104.33 | 104.40 | 18,939 | -0.05(-0.05%) |
Nov 21, 2012 | 104.52 | 104.52 | 104.39 | 104.45 | 323,825 | -0.17(-0.16%) |
Nov 20, 2012 | 105.04 | 105.09 | 104.62 | 104.62 | 51,921 | -0.61(-0.58%) |
Nov 19, 2012 | 105.09 | 105.28 | 105.01 | 105.23 | 50,583 | -0.30(-0.28%) |
Nov 16, 2012 | 105.54 | 105.89 | 105.50 | 105.53 | 39,208 | -0.12(-0.12%) |
Nov 15, 2012 | 105.32 | 105.76 | 105.32 | 105.65 | 180,428 | +0.01(+0.01%) |
Nov 14, 2012 | 105.17 | 105.67 | 105.17 | 105.64 | 31,659 | +0.12(+0.11%) |
Nov 13, 2012 | 105.71 | 105.71 | 105.31 | 105.53 | 40,757 | +0.08(+0.07%) |
Nov 12, 2012 | 105.34 | 105.46 | 105.27 | 105.45 | 21,219 | +0.15(+0.15%) |
Nov 09, 2012 | 105.15 | 105.34 | 104.97 | 105.30 | 30,639 | +0.12(+0.12%) |
Nov 08, 2012 | 104.34 | 105.18 | 104.22 | 105.17 | 52,746 | +0.85(+0.81%) |
Nov 07, 2012 | 104.38 | 104.56 | 104.28 | 104.33 | 43,659 | +1.11(+1.07%) |
Nov 06, 2012 | 103.66 | 103.78 | 103.19 | 103.22 | 33,250 | -0.59(-0.57%) |
Nov 05, 2012 | 103.71 | 103.93 | 103.71 | 103.81 | 20,161 | +0.34(+0.33%) |
Nov 02, 2012 | 103.01 | 103.46 | 102.98 | 103.46 | 23,716 | -0.01(-0.01%) |
Nov 01, 2012 | 103.61 | 103.66 | 103.30 | 103.47 | 17,308 | -0.25(-0.24%) |
Oct 31, 2012 | 103.38 | 103.85 | 103.38 | 103.72 | 161,628 | +0.57(+0.55%) |
Oct 26, 2012 | 102.70 | 103.15 | 103.15 | 103.15 | 22,957 | +0.85(+0.83%) |
Oct 25, 2012 | 102.09 | 102.53 | 101.99 | 102.31 | 24,964 | -0.38(-0.37%) |
Oct 24, 2012 | 102.72 | 102.88 | 102.63 | 102.69 | 33,705 | -0.35(-0.34%) |
Oct 23, 2012 | 102.88 | 103.07 | 102.84 | 103.04 | 25,504 | +0.29(+0.28%) |
Oct 19, 2012 | 102.18 | 102.86 | 102.18 | 102.75 | 193,073 | +0.66(+0.64%) |
Oct 18, 2012 | 102.49 | 102.60 | 101.98 | 102.09 | 498,998 | -0.27(-0.26%) |
Oct 17, 2012 | 102.73 | 102.75 | 102.30 | 102.36 | 44,594 | -0.84(-0.81%) |
Oct 16, 2012 | 103.58 | 103.58 | 103.19 | 103.20 | 24,341 | -0.70(-0.67%) |
Oct 15, 2012 | 104.00 | 104.12 | 103.79 | 103.90 | 22,028 | -0.10(-0.10%) |
Oct 12, 2012 | 104.01 | 104.34 | 103.92 | 104.00 | 18,738 | +0.11(+0.11%) |
Oct 11, 2012 | 103.17 | 103.88 | 103.14 | 103.88 | 62,075 | +0.28(+0.27%) |
Oct 10, 2012 | 102.96 | 103.62 | 102.85 | 103.60 | 21,966 | +0.43(+0.41%) |
Oct 09, 2012 | 103.04 | 103.33 | 102.98 | 103.17 | 29,864 | -0.15(-0.15%) |
Oct 08, 2012 | 103.33 | 103.38 | 103.14 | 103.33 | 15,579 | +0.43(+0.42%) |
Oct 05, 2012 | 103.05 | 103.12 | 102.79 | 102.89 | 53,835 | -0.75(-0.72%) |
Oct 04, 2012 | 103.92 | 104.07 | 103.55 | 103.64 | 48,739 | -0.62(-0.59%) |
Oct 03, 2012 | 104.05 | 104.26 | 103.96 | 104.26 | 19,205 | +0.03(+0.03%) |
Oct 02, 2012 | 104.01 | 104.30 | 103.97 | 104.23 | 69,732 | -0.02(-0.02%) |
Oct 01, 2012 | 104.06 | 104.30 | 103.88 | 104.25 | 102,585 | +0.19(+0.18%) |
Sep 28, 2012 | 104.25 | 104.41 | 103.86 | 104.06 | 70,681 | +0.07(+0.07%) |
Sep 27, 2012 | 104.09 | 104.19 | 103.86 | 103.99 | 27,024 | -0.33(-0.31%) |
Sep 26, 2012 | 103.99 | 104.32 | 103.96 | 104.32 | 18,375 | +0.76(+0.73%) |
Sep 25, 2012 | 103.12 | 103.56 | 102.83 | 103.56 | 18,771 | +0.60(+0.58%) |
Sep 24, 2012 | 102.84 | 103.08 | 102.84 | 102.96 | 29,144 | +0.35(+0.34%) |
Sep 21, 2012 | 102.19 | 102.61 | 102.14 | 102.61 | 22,670 | +0.22(+0.22%) |
Sep 20, 2012 | 102.84 | 102.84 | 102.20 | 102.39 | 29,637 | +0.11(+0.11%) |
Sep 19, 2012 | 102.39 | 102.45 | 102.16 | 102.27 | 23,516 | +0.30(+0.30%) |
Sep 18, 2012 | 102.16 | 102.17 | 101.90 | 101.97 | 52,649 | +0.35(+0.35%) |
Sep 17, 2012 | 101.32 | 101.72 | 101.32 | 101.62 | 157,990 | +0.42(+0.41%) |
Sep 14, 2012 | 101.86 | 101.88 | 101.02 | 101.20 | 149,880 | -1.51(-1.47%) |
Sep 13, 2012 | 103.06 | 103.22 | 101.96 | 102.70 | 109,524 | -0.06(-0.06%) |
Sep 12, 2012 | 102.83 | 102.93 | 102.59 | 102.77 | 52,154 | -0.67(-0.65%) |
Sep 11, 2012 | 103.65 | 103.71 | 103.37 | 103.44 | 254,188 | -0.35(-0.34%) |
Sep 10, 2012 | 103.64 | 103.80 | 103.46 | 103.78 | 40,333 | +0.10(+0.10%) |
Sep 07, 2012 | 104.68 | 104.68 | 103.69 | 103.69 | 57,850 | -0.13(-0.13%) |
Sep 06, 2012 | 104.15 | 104.15 | 103.72 | 103.82 | 67,189 | -0.88(-0.84%) |
Sep 05, 2012 | 104.84 | 105.00 | 104.64 | 104.70 | 43,304 | -0.30(-0.28%) |
Sep 04, 2012 | 104.92 | 105.19 | 104.79 | 105.00 | 511,754 | -0.12(-0.11%) |
Aug 31, 2012 | 104.31 | 105.17 | 104.31 | 105.11 | 140,359 | +0.74(+0.71%) |
Aug 30, 2012 | 104.49 | 104.56 | 104.35 | 104.38 | 23,712 | +0.39(+0.37%) |
Aug 29, 2012 | 104.14 | 104.14 | 103.83 | 103.99 | 31,432 | -0.07(-0.07%) |
Aug 27, 2012 | 103.91 | 104.13 | 103.91 | 104.06 | 25,417 | +0.35(+0.34%) |
Aug 24, 2012 | 104.00 | 104.04 | 103.70 | 103.71 | 14,068 | -0.02(-0.02%) |
Aug 23, 2012 | 103.66 | 103.86 | 103.64 | 103.73 | 47,262 | +0.30(+0.29%) |
Aug 22, 2012 | 102.95 | 103.45 | 102.85 | 103.43 | 60,407 | +1.06(+1.03%) |
Aug 21, 2012 | 102.00 | 102.43 | 101.67 | 102.37 | 75,026 | +0.12(+0.12%) |
Aug 20, 2012 | 102.12 | 102.38 | 102.06 | 102.25 | 14,667 | +0.09(+0.09%) |
Aug 17, 2012 | 102.10 | 102.37 | 102.08 | 102.16 | 19,414 | +0.23(+0.22%) |
Aug 16, 2012 | 102.43 | 102.51 | 101.73 | 101.93 | 81,362 | -0.38(-0.37%) |
Aug 15, 2012 | 102.81 | 102.85 | 102.24 | 102.31 | 27,228 | -0.83(-0.80%) |
Aug 14, 2012 | 103.23 | 103.36 | 103.08 | 103.14 | 65,041 | -0.80(-0.77%) |
Aug 13, 2012 | 104.16 | 104.31 | 103.93 | 103.94 | 81,832 | -0.04(-0.04%) |
Aug 10, 2012 | 104.22 | 104.22 | 103.91 | 103.97 | 20,370 | +0.37(+0.36%) |
Aug 09, 2012 | 103.39 | 103.70 | 103.20 | 103.60 | 61,906 | -0.08(-0.08%) |
Aug 08, 2012 | 104.06 | 104.18 | 103.62 | 103.68 | 158,892 | -0.27(-0.26%) |
Aug 07, 2012 | 103.97 | 104.06 | 103.71 | 103.95 | 83,127 | -0.75(-0.72%) |
Aug 06, 2012 | 104.77 | 104.98 | 104.64 | 104.70 | 61,917 | +0.08(+0.07%) |
Aug 03, 2012 | 104.91 | 104.98 | 104.34 | 104.63 | 193,322 | -0.95(-0.90%) |
Aug 02, 2012 | 105.63 | 106.02 | 105.42 | 105.58 | 224,888 | +0.36(+0.34%) |
Aug 01, 2012 | 105.20 | 107.00 | 104.94 | 105.22 | 534,856 | -0.44(-0.42%) |
Jul 31, 2012 | 105.64 | 105.70 | 105.13 | 105.66 | 976,856 | +0.26(+0.24%) |
Jul 30, 2012 | 105.01 | 105.45 | 104.94 | 105.40 | 248,288 | +0.38(+0.36%) |
Jul 27, 2012 | 105.59 | 105.59 | 104.42 | 105.02 | 99,651 | -1.15(-1.08%) |
Jul 26, 2012 | 106.36 | 106.41 | 106.16 | 106.17 | 14,830 | -0.42(-0.39%) |
Jul 25, 2012 | 106.49 | 106.69 | 106.34 | 106.58 | 17,363 | -0.01(-0.01%) |
Jul 24, 2012 | 105.93 | 106.67 | 105.92 | 106.59 | 55,975 | +0.45(+0.43%) |
Jul 23, 2012 | 106.36 | 106.48 | 106.06 | 106.14 | 18,054 | +0.23(+0.22%) |
Jul 20, 2012 | 105.66 | 105.98 | 105.63 | 105.90 | 26,822 | +0.75(+0.71%) |
Jul 19, 2012 | 105.25 | 105.45 | 105.07 | 105.15 | 101,158 | -0.21(-0.20%) |
Jul 18, 2012 | 105.60 | 105.63 | 105.36 | 105.36 | 36,058 | -0.04(-0.04%) |
Jul 17, 2012 | 105.59 | 105.69 | 105.26 | 105.40 | 21,993 | -0.39(-0.36%) |
Jul 16, 2012 | 105.95 | 106.12 | 105.74 | 105.79 | 24,456 | +0.30(+0.29%) |
Jul 13, 2012 | 105.56 | 105.56 | 105.24 | 105.48 | 10,901 | -0.19(-0.18%) |
Jul 12, 2012 | 105.53 | 105.68 | 105.41 | 105.67 | 80,892 | +0.43(+0.41%) |
Jul 11, 2012 | 105.29 | 105.79 | 105.17 | 105.24 | 27,588 | +0.07(+0.06%) |
Jul 10, 2012 | 104.94 | 105.27 | 104.89 | 105.17 | 13,142 | +0.13(+0.12%) |
Jul 09, 2012 | 104.80 | 105.13 | 104.69 | 105.04 | 135,165 | +0.49(+0.47%) |
Jul 06, 2012 | 104.55 | 104.70 | 104.42 | 104.55 | 72,906 | +0.56(+0.54%) |
Jul 05, 2012 | 103.82 | 104.20 | 103.80 | 103.99 | 71,465 | +0.27(+0.26%) |
Jul 03, 2012 | 104.13 | 104.15 | 103.72 | 103.72 | 88,920 | -0.50(-0.48%) |
Jul 02, 2012 | 103.78 | 104.62 | 103.74 | 104.22 | 881,220 | +0.78(+0.76%) |
Jun 29, 2012 | 103.40 | 103.70 | 103.32 | 103.44 | 82,055 | -0.95(-0.91%) |
Jun 28, 2012 | 104.52 | 104.84 | 104.34 | 104.39 | 76,091 | +0.36(+0.34%) |
Jun 27, 2012 | 104.02 | 104.10 | 103.77 | 104.03 | 35,736 | +0.13(+0.12%) |
Jun 26, 2012 | 103.78 | 104.17 | 103.77 | 103.90 | 15,970 | -0.27(-0.26%) |
Jun 25, 2012 | 103.97 | 104.24 | 103.96 | 104.17 | 52,176 | +0.73(+0.70%) |
Jun 22, 2012 | 103.60 | 103.69 | 103.36 | 103.45 | 22,162 | -0.67(-0.65%) |
Jun 21, 2012 | 103.80 | 104.34 | 103.80 | 104.12 | 113,939 | +0.45(+0.43%) |
Jun 20, 2012 | 103.40 | 104.08 | 103.16 | 103.68 | 71,512 | -0.20(-0.20%) |
Jun 19, 2012 | 104.05 | 104.12 | 103.74 | 103.88 | 61,836 | -0.60(-0.57%) |
Jun 18, 2012 | 104.61 | 104.61 | 104.17 | 104.48 | 25,838 | +0.14(+0.13%) |
Jun 15, 2012 | 104.38 | 104.61 | 104.28 | 104.34 | 21,089 | +0.48(+0.46%) |
Jun 14, 2012 | 103.97 | 104.15 | 103.70 | 103.86 | 69,051 | -0.26(-0.25%) |
Jun 13, 2012 | 103.56 | 104.24 | 103.41 | 104.12 | 22,714 | +0.64(+0.62%) |
Jun 12, 2012 | 103.83 | 103.96 | 103.41 | 103.48 | 83,110 | -0.75(-0.72%) |
Jun 11, 2012 | 103.71 | 104.34 | 103.70 | 104.23 | 76,946 | +0.41(+0.39%) |
Jun 08, 2012 | 104.53 | 104.58 | 103.61 | 103.82 | 48,126 | +0.06(+0.05%) |
Jun 07, 2012 | 103.43 | 103.78 | 103.32 | 103.76 | 48,088 | +0.19(+0.18%) |
Jun 06, 2012 | 104.66 | 104.66 | 103.52 | 103.58 | 936,090 | -1.23(-1.17%) |
Jun 05, 2012 | 105.12 | 105.18 | 104.73 | 104.80 | 144,297 | -0.64(-0.60%) |
Jun 04, 2012 | 105.44 | 105.72 | 105.21 | 105.44 | 210,449 | -0.52(-0.49%) |
Jun 01, 2012 | 105.37 | 106.03 | 105.27 | 105.95 | 136,615 | +1.49(+1.43%) |
May 31, 2012 | 104.29 | 104.95 | 104.23 | 104.47 | 49,496 | +0.51(+0.49%) |
May 30, 2012 | 103.63 | 103.98 | 103.59 | 103.95 | 69,231 | +1.41(+1.37%) |
May 29, 2012 | 102.77 | 102.98 | 102.55 | 102.55 | 23,372 | -0.06(-0.06%) |
May 25, 2012 | 102.67 | 104.92 | 102.54 | 102.61 | 12,060 | +0.18(+0.18%) |
May 24, 2012 | 102.50 | 102.56 | 102.29 | 102.42 | 87,417 | -0.46(-0.45%) |
May 23, 2012 | 102.67 | 103.11 | 102.67 | 102.88 | 30,769 | +0.59(+0.58%) |
May 22, 2012 | 102.18 | 102.29 | 101.99 | 102.29 | 52,269 | -0.40(-0.39%) |
May 21, 2012 | 102.83 | 102.91 | 102.61 | 102.69 | 215,299 | -0.29(-0.28%) |
May 18, 2012 | 102.64 | 103.10 | 102.58 | 102.98 | 80,723 | -0.14(-0.13%) |
May 17, 2012 | 102.25 | 103.14 | 102.25 | 103.11 | 448,519 | +0.88(+0.86%) |
May 16, 2012 | 101.63 | 102.27 | 101.57 | 102.24 | 273,765 | +0.20(+0.20%) |
May 15, 2012 | 101.79 | 102.05 | 101.66 | 102.03 | 211,800 | +0.25(+0.25%) |
May 14, 2012 | 101.66 | 101.87 | 101.56 | 101.78 | 74,757 | +0.74(+0.73%) |
May 11, 2012 | 101.06 | 101.10 | 100.81 | 101.04 | 47,287 | +0.48(+0.47%) |
May 10, 2012 | 100.25 | 100.57 | 100.09 | 100.57 | 21,451 | -0.07(-0.07%) |
May 09, 2012 | 100.97 | 101.00 | 100.51 | 100.63 | 8,218 | +0.10(+0.10%) |
May 08, 2012 | 100.50 | 100.88 | 100.50 | 100.54 | 102,193 | +0.34(+0.34%) |
May 07, 2012 | 100.30 | 100.35 | 100.14 | 100.20 | 28,527 | +0.02(+0.01%) |
May 04, 2012 | 99.88 | 100.21 | 99.83 | 100.18 | 21,388 | +0.52(+0.52%) |
May 03, 2012 | 99.36 | 99.70 | 99.31 | 99.66 | 41,778 | +0.00(+0.00%) |
May 02, 2012 | 99.67 | 99.71 | 99.47 | 99.66 | 33,936 | +0.36(+0.36%) |
May 01, 2012 | 99.77 | 99.83 | 99.13 | 99.30 | 60,431 | -0.26(-0.26%) |
Apr 30, 2012 | 99.65 | 99.71 | 99.51 | 99.57 | 79,570 | +0.05(+0.05%) |
Apr 27, 2012 | 99.35 | 99.53 | 99.24 | 99.52 | 20,809 | +0.16(+0.16%) |
Apr 26, 2012 | 99.46 | 99.46 | 99.13 | 99.36 | 46,170 | +0.44(+0.45%) |
Apr 25, 2012 | 98.86 | 99.18 | 98.57 | 98.91 | 62,264 | -0.29(-0.30%) |
Apr 24, 2012 | 99.36 | 99.42 | 99.17 | 99.21 | 42,740 | -0.32(-0.33%) |
Apr 23, 2012 | 99.60 | 99.79 | 99.51 | 99.53 | 27,967 | +0.41(+0.41%) |
Apr 20, 2012 | 98.84 | 99.13 | 98.83 | 99.12 | 94,256 | -0.03(-0.03%) |
Apr 19, 2012 | 99.20 | 99.27 | 99.10 | 99.15 | 59,542 | +0.23(+0.23%) |
Apr 18, 2012 | 98.94 | 99.02 | 98.83 | 98.93 | 23,132 | +0.19(+0.19%) |
Apr 17, 2012 | 98.70 | 98.82 | 98.59 | 98.74 | 94,501 | -0.12(-0.12%) |
Apr 16, 2012 | 98.75 | 99.21 | 98.75 | 98.86 | 122,173 | -0.05(-0.05%) |
Apr 13, 2012 | 98.59 | 98.93 | 98.58 | 98.90 | 19,410 | +0.87(+0.88%) |
Apr 12, 2012 | 98.39 | 98.39 | 97.92 | 98.04 | 15,308 | -0.26(-0.27%) |
Apr 11, 2012 | 98.24 | 98.41 | 98.12 | 98.30 | 52,307 | -0.49(-0.50%) |
Apr 10, 2012 | 98.32 | 98.99 | 98.24 | 98.79 | 39,193 | +0.70(+0.71%) |
Apr 09, 2012 | 98.23 | 98.26 | 98.03 | 98.10 | 35,196 | +1.38(+1.43%) |
Apr 05, 2012 | 96.78 | 96.81 | 96.41 | 96.72 | 33,100 | +0.59(+0.61%) |
Apr 04, 2012 | 96.06 | 96.23 | 95.95 | 96.13 | 19,126 | +0.54(+0.57%) |
Apr 03, 2012 | 96.75 | 96.96 | 95.53 | 95.59 | 95,024 | -0.88(-0.91%) |