Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 96.02 | 96.38 | 95.65 | 96.02 | 2,226,231 | +0.17(+0.18%) |
Mar 27, 2013 | 96.07 | 96.08 | 95.19 | 95.85 | 1,060,009 | -0.65(-0.68%) |
Mar 26, 2013 | 96.85 | 97.28 | 96.24 | 96.50 | 860,404 | -0.03(-0.04%) |
Mar 25, 2013 | 96.76 | 96.76 | 95.62 | 96.54 | 1,455,490 | +0.47(+0.49%) |
Mar 22, 2013 | 95.79 | 96.46 | 95.54 | 96.06 | 908,907 | +0.28(+0.29%) |
Mar 21, 2013 | 96.16 | 96.99 | 95.75 | 95.79 | 1,820,290 | -2.04(-2.09%) |
Mar 20, 2013 | 98.11 | 98.24 | 97.69 | 97.83 | 1,019,383 | +0.14(+0.14%) |
Mar 19, 2013 | 97.35 | 97.84 | 96.80 | 97.69 | 1,615,725 | +0.42(+0.43%) |
Mar 18, 2013 | 96.86 | 97.50 | 96.73 | 97.27 | 1,176,041 | -0.47(-0.48%) |
Mar 15, 2013 | 97.35 | 98.13 | 97.08 | 97.74 | 1,616,553 | -0.05(-0.05%) |
Mar 14, 2013 | 97.41 | 97.81 | 97.14 | 97.79 | 1,131,274 | +0.71(+0.74%) |
Mar 13, 2013 | 97.18 | 97.29 | 96.22 | 97.08 | 1,096,954 | -0.13(-0.13%) |
Mar 12, 2013 | 97.66 | 98.14 | 96.80 | 97.21 | 1,456,506 | -0.45(-0.46%) |
Mar 11, 2013 | 97.58 | 97.79 | 97.04 | 97.66 | 1,107,680 | -0.17(-0.18%) |
Mar 08, 2013 | 97.56 | 98.06 | 97.13 | 97.83 | 1,276,658 | +0.84(+0.86%) |
Mar 07, 2013 | 97.16 | 97.50 | 96.73 | 96.99 | 1,161,496 | -0.20(-0.20%) |
Mar 06, 2013 | 98.05 | 98.22 | 97.10 | 97.19 | 1,179,701 | -0.44(-0.45%) |
Mar 05, 2013 | 97.19 | 98.59 | 97.19 | 97.63 | 1,098,096 | +0.96(+0.99%) |
Mar 04, 2013 | 96.81 | 96.91 | 95.95 | 96.67 | 1,315,191 | -0.52(-0.54%) |
Mar 01, 2013 | 96.65 | 97.50 | 95.73 | 97.20 | 1,227,635 | +0.39(+0.41%) |
Feb 28, 2013 | 96.56 | 97.21 | 96.19 | 96.80 | 1,361,064 | +0.71(+0.74%) |
Feb 27, 2013 | 94.56 | 96.51 | 94.38 | 96.09 | 1,032,731 | +1.40(+1.48%) |
Feb 26, 2013 | 94.23 | 95.10 | 94.23 | 94.69 | 1,922,361 | +0.89(+0.95%) |
Feb 25, 2013 | 95.70 | 96.07 | 93.75 | 93.80 | 1,987,674 | -1.40(-1.47%) |
Feb 22, 2013 | 94.43 | 95.29 | 94.15 | 95.19 | 1,486,905 | +1.04(+1.10%) |
Feb 21, 2013 | 93.96 | 94.92 | 93.40 | 94.16 | 2,751,152 | -0.36(-0.38%) |
Feb 20, 2013 | 94.79 | 95.53 | 93.99 | 94.52 | 2,290,549 | -0.31(-0.33%) |
Feb 19, 2013 | 95.03 | 95.03 | 94.33 | 94.82 | 1,278,420 | +0.51(+0.54%) |
Feb 15, 2013 | 94.84 | 95.46 | 93.78 | 94.32 | 2,446,438 | -0.91(-0.95%) |
Feb 14, 2013 | 95.31 | 95.53 | 94.88 | 95.23 | 1,522,969 | -0.48(-0.50%) |
Feb 13, 2013 | 95.31 | 95.84 | 95.04 | 95.71 | 868,987 | +0.68(+0.71%) |
Feb 12, 2013 | 95.11 | 95.34 | 94.47 | 95.03 | 1,043,727 | -0.01(-0.01%) |
Feb 11, 2013 | 95.39 | 95.80 | 94.89 | 95.04 | 824,258 | -0.53(-0.56%) |
Feb 08, 2013 | 94.70 | 95.60 | 94.63 | 95.57 | 812,234 | +1.01(+1.07%) |
Feb 07, 2013 | 94.60 | 95.12 | 93.88 | 94.56 | 709,911 | -0.31(-0.32%) |
Feb 06, 2013 | 94.46 | 95.01 | 94.33 | 94.87 | 934,686 | +0.52(+0.55%) |
Feb 04, 2013 | 94.56 | 95.03 | 94.28 | 94.35 | 979,135 | -1.21(-1.26%) |
Feb 01, 2013 | 95.05 | 95.74 | 94.27 | 95.55 | 1,289,130 | +1.04(+1.11%) |
Jan 31, 2013 | 93.77 | 94.71 | 93.66 | 94.51 | 1,779,996 | +0.37(+0.39%) |
Jan 30, 2013 | 94.62 | 94.80 | 93.84 | 94.14 | 1,557,953 | -0.52(-0.55%) |
Jan 29, 2013 | 94.29 | 94.85 | 94.17 | 94.66 | 1,789,596 | +0.49(+0.52%) |
Jan 28, 2013 | 95.83 | 95.83 | 93.96 | 94.17 | 1,249,202 | -1.50(-1.57%) |
Jan 25, 2013 | 95.40 | 95.90 | 94.95 | 95.67 | 1,246,967 | +0.52(+0.55%) |
Jan 24, 2013 | 95.32 | 96.21 | 94.61 | 95.15 | 1,328,505 | +0.30(+0.32%) |
Jan 23, 2013 | 96.37 | 96.37 | 93.69 | 94.85 | 3,522,231 | -2.78(-2.85%) |
Jan 22, 2013 | 96.69 | 97.83 | 96.69 | 97.63 | 1,646,686 | +0.43(+0.44%) |
Jan 18, 2013 | 97.08 | 97.33 | 95.78 | 97.21 | 3,076,182 | +0.25(+0.26%) |
Jan 17, 2013 | 96.98 | 97.68 | 96.91 | 96.96 | 1,182,844 | +0.57(+0.59%) |
Jan 16, 2013 | 96.76 | 96.76 | 95.87 | 96.39 | 1,007,362 | -1.06(-1.09%) |
Jan 15, 2013 | 97.27 | 97.84 | 97.13 | 97.45 | 753,672 | -0.25(-0.25%) |
Jan 14, 2013 | 97.52 | 98.10 | 97.23 | 97.70 | 678,453 | +0.09(+0.09%) |
Jan 11, 2013 | 97.39 | 98.16 | 97.21 | 97.62 | 656,593 | -0.15(-0.16%) |
Jan 10, 2013 | 97.87 | 98.11 | 97.12 | 97.77 | 1,136,629 | +0.27(+0.27%) |
Jan 09, 2013 | 97.74 | 97.75 | 96.78 | 97.50 | 1,030,590 | -0.01(-0.01%) |
Jan 08, 2013 | 96.86 | 97.55 | 96.39 | 97.51 | 1,005,626 | +0.68(+0.70%) |
Jan 07, 2013 | 96.49 | 97.05 | 96.22 | 96.84 | 1,021,204 | -0.21(-0.22%) |
Jan 04, 2013 | 96.69 | 97.39 | 96.52 | 97.05 | 901,206 | +0.65(+0.68%) |
Jan 03, 2013 | 96.49 | 97.15 | 96.02 | 96.40 | 1,134,147 | +0.00(+0.00%) |
Jan 02, 2013 | 96.24 | 96.40 | 93.72 | 96.40 | 1,270,621 | +2.68(+2.86%) |
Dec 31, 2012 | 92.30 | 93.72 | 92.23 | 93.72 | 925,622 | +1.33(+1.44%) |
Dec 28, 2012 | 93.35 | 93.50 | 92.26 | 92.39 | 929,434 | -1.44(-1.53%) |
Dec 27, 2012 | 94.41 | 94.41 | 92.46 | 93.83 | 904,208 | -0.44(-0.46%) |
Dec 26, 2012 | 94.19 | 94.78 | 93.55 | 94.27 | 1,196,810 | +0.30(+0.32%) |
Dec 24, 2012 | 92.26 | 94.19 | 92.08 | 93.97 | 536,003 | +0.92(+0.99%) |
Dec 21, 2012 | 93.02 | 93.80 | 92.79 | 93.04 | 2,173,544 | -0.69(-0.73%) |
Dec 20, 2012 | 93.14 | 93.75 | 92.26 | 93.73 | 1,121,386 | +0.91(+0.98%) |
Dec 19, 2012 | 93.98 | 94.17 | 92.79 | 92.82 | 1,311,186 | -0.96(-1.02%) |
Dec 18, 2012 | 92.38 | 93.82 | 92.04 | 93.78 | 1,497,481 | +1.54(+1.67%) |
Dec 17, 2012 | 91.78 | 92.51 | 91.71 | 92.24 | 1,016,554 | +0.65(+0.71%) |
Dec 14, 2012 | 91.87 | 92.59 | 91.51 | 91.59 | 998,661 | -0.45(-0.48%) |
Dec 13, 2012 | 91.36 | 92.58 | 91.07 | 92.03 | 1,500,529 | +0.73(+0.80%) |
Dec 12, 2012 | 92.70 | 92.91 | 91.07 | 91.31 | 1,531,042 | -1.16(-1.25%) |
Dec 11, 2012 | 92.51 | 93.20 | 92.01 | 92.46 | 861,001 | +0.12(+0.13%) |
Dec 10, 2012 | 91.96 | 92.43 | 91.72 | 92.34 | 1,229,424 | +0.45(+0.49%) |
Dec 07, 2012 | 91.20 | 91.94 | 90.65 | 91.89 | 937,555 | +0.87(+0.96%) |
Dec 06, 2012 | 90.71 | 91.04 | 90.31 | 91.01 | 852,540 | +0.31(+0.34%) |
Dec 05, 2012 | 90.35 | 91.26 | 89.98 | 90.71 | 1,127,078 | +0.66(+0.73%) |
Dec 04, 2012 | 89.77 | 90.40 | 89.42 | 90.05 | 1,294,674 | -1.28(-1.40%) |
Nov 30, 2012 | 90.54 | 91.51 | 90.36 | 91.32 | 1,209,213 | +0.94(+1.04%) |
Nov 29, 2012 | 91.03 | 91.34 | 90.15 | 90.39 | 1,083,096 | -0.38(-0.42%) |
Nov 28, 2012 | 89.79 | 90.80 | 89.58 | 90.77 | 901,462 | +0.21(+0.24%) |
Nov 27, 2012 | 90.57 | 91.26 | 89.44 | 90.56 | 1,420,356 | -0.34(-0.37%) |
Nov 26, 2012 | 90.53 | 90.90 | 89.86 | 90.90 | 1,080,985 | -0.19(-0.21%) |
Nov 23, 2012 | 89.96 | 91.09 | 89.67 | 91.09 | 811,497 | +1.49(+1.66%) |
Nov 21, 2012 | 89.95 | 90.16 | 89.44 | 89.60 | 1,390,421 | -0.32(-0.36%) |
Nov 20, 2012 | 89.83 | 90.40 | 89.44 | 89.92 | 1,185,606 | -0.08(-0.09%) |
Nov 19, 2012 | 89.51 | 90.22 | 89.16 | 90.00 | 1,533,070 | +1.16(+1.30%) |
Nov 16, 2012 | 90.04 | 90.11 | 88.83 | 88.84 | 2,834,344 | -1.06(-1.18%) |
Nov 15, 2012 | 90.39 | 90.57 | 89.31 | 89.89 | 1,402,537 | -0.58(-0.64%) |
Nov 14, 2012 | 91.26 | 91.40 | 90.01 | 90.47 | 1,625,296 | -0.87(-0.95%) |
Nov 13, 2012 | 91.30 | 92.09 | 90.80 | 91.34 | 884,249 | -0.17(-0.19%) |
Nov 12, 2012 | 91.62 | 91.92 | 91.20 | 91.51 | 624,441 | +0.03(+0.03%) |
Nov 09, 2012 | 91.67 | 92.39 | 91.27 | 91.49 | 1,343,430 | -0.49(-0.54%) |
Nov 08, 2012 | 92.98 | 93.48 | 91.94 | 91.98 | 1,134,287 | -0.92(-0.99%) |
Nov 07, 2012 | 92.81 | 93.39 | 92.31 | 92.90 | 1,158,746 | -0.80(-0.85%) |
Nov 06, 2012 | 93.38 | 94.48 | 93.02 | 93.70 | 1,318,459 | +0.45(+0.48%) |
Nov 05, 2012 | 93.16 | 93.32 | 91.82 | 93.25 | 1,952,008 | -0.20(-0.21%) |
Nov 02, 2012 | 92.77 | 93.82 | 92.20 | 93.45 | 2,386,819 | +1.03(+1.12%) |
Nov 01, 2012 | 90.43 | 92.55 | 90.13 | 92.41 | 1,986,174 | +1.94(+2.15%) |
Oct 31, 2012 | 90.03 | 91.27 | 89.21 | 90.47 | 1,880,942 | +0.78(+0.86%) |
Oct 26, 2012 | 89.14 | 89.70 | 89.70 | 89.70 | 953,597 | +0.44(+0.50%) |
Oct 25, 2012 | 89.61 | 89.95 | 88.72 | 89.25 | 1,146,648 | +0.16(+0.18%) |
Oct 24, 2012 | 88.62 | 89.87 | 87.56 | 89.09 | 2,038,392 | -0.31(-0.34%) |
Oct 23, 2012 | 88.62 | 90.14 | 88.00 | 89.40 | 1,777,731 | +0.06(+0.07%) |
Oct 19, 2012 | 90.98 | 91.41 | 89.33 | 89.34 | 1,984,497 | -2.63(-2.86%) |
Oct 18, 2012 | 91.94 | 92.33 | 91.39 | 91.97 | 1,079,715 | -0.21(-0.23%) |
Oct 17, 2012 | 91.21 | 92.19 | 91.03 | 92.18 | 1,192,336 | +1.40(+1.54%) |
Oct 16, 2012 | 89.87 | 91.17 | 89.77 | 90.79 | 893,911 | +1.45(+1.62%) |
Oct 15, 2012 | 88.50 | 89.69 | 88.43 | 89.34 | 988,593 | +0.86(+0.97%) |
Oct 12, 2012 | 88.60 | 89.25 | 88.24 | 88.48 | 1,182,487 | +0.14(+0.16%) |
Oct 11, 2012 | 89.29 | 89.51 | 88.32 | 88.33 | 1,370,682 | -0.13(-0.14%) |
Oct 10, 2012 | 89.77 | 89.77 | 88.31 | 88.46 | 1,390,160 | -1.24(-1.39%) |
Oct 09, 2012 | 89.98 | 90.33 | 89.70 | 89.71 | 1,105,053 | -0.29(-0.32%) |
Oct 08, 2012 | 89.55 | 90.29 | 89.18 | 90.00 | 606,747 | +0.03(+0.04%) |
Oct 05, 2012 | 90.37 | 90.63 | 89.90 | 89.96 | 961,202 | +0.21(+0.24%) |
Oct 04, 2012 | 89.44 | 89.94 | 88.86 | 89.75 | 902,542 | +0.72(+0.81%) |
Oct 03, 2012 | 88.39 | 89.39 | 87.94 | 89.02 | 1,172,441 | +0.61(+0.69%) |
Oct 02, 2012 | 88.72 | 89.10 | 87.85 | 88.41 | 1,438,825 | -0.19(-0.21%) |
Oct 01, 2012 | 88.79 | 89.37 | 88.44 | 88.60 | 1,396,767 | +0.11(+0.13%) |
Sep 28, 2012 | 88.70 | 88.94 | 87.99 | 88.49 | 2,004,014 | -0.47(-0.53%) |
Sep 27, 2012 | 88.85 | 89.21 | 88.25 | 88.96 | 1,334,595 | +0.49(+0.56%) |
Sep 26, 2012 | 90.66 | 90.70 | 88.37 | 88.46 | 2,176,357 | -2.09(-2.30%) |
Sep 25, 2012 | 91.44 | 92.09 | 90.54 | 90.55 | 1,148,967 | -0.64(-0.70%) |
Sep 24, 2012 | 92.07 | 92.59 | 91.09 | 91.19 | 1,002,589 | -0.65(-0.70%) |
Sep 21, 2012 | 92.97 | 93.20 | 91.78 | 91.84 | 1,807,001 | -0.63(-0.68%) |
Sep 20, 2012 | 91.78 | 92.48 | 91.59 | 92.47 | 797,527 | +0.13(+0.14%) |
Sep 19, 2012 | 92.31 | 92.53 | 91.56 | 92.34 | 940,257 | +0.11(+0.12%) |
Sep 18, 2012 | 91.90 | 92.25 | 91.34 | 92.23 | 1,127,468 | +0.26(+0.29%) |
Sep 17, 2012 | 91.64 | 92.47 | 91.52 | 91.96 | 1,073,918 | +0.02(+0.02%) |
Sep 14, 2012 | 91.08 | 91.96 | 90.62 | 91.95 | 1,662,255 | +1.20(+1.32%) |
Sep 13, 2012 | 90.34 | 91.29 | 89.78 | 90.75 | 1,546,450 | +0.46(+0.51%) |
Sep 12, 2012 | 90.98 | 91.10 | 90.11 | 90.29 | 1,237,424 | -0.50(-0.55%) |
Sep 11, 2012 | 90.98 | 91.65 | 90.75 | 90.79 | 1,017,102 | -0.18(-0.20%) |
Sep 10, 2012 | 91.12 | 91.79 | 90.91 | 90.97 | 966,519 | -0.20(-0.21%) |
Sep 07, 2012 | 91.15 | 91.87 | 90.63 | 91.16 | 1,297,248 | +0.39(+0.43%) |
Sep 06, 2012 | 89.71 | 91.00 | 89.63 | 90.77 | 996,152 | +1.81(+2.04%) |
Sep 05, 2012 | 88.33 | 89.26 | 88.33 | 88.96 | 952,280 | +0.64(+0.72%) |
Sep 04, 2012 | 89.19 | 89.55 | 87.91 | 88.32 | 1,310,231 | -1.08(-1.20%) |
Aug 31, 2012 | 89.35 | 89.58 | 88.83 | 89.39 | 921,653 | +0.58(+0.65%) |
Aug 30, 2012 | 88.73 | 89.08 | 88.50 | 88.82 | 877,761 | -0.26(-0.29%) |
Aug 29, 2012 | 88.90 | 89.11 | 88.47 | 89.08 | 1,698,596 | -0.66(-0.74%) |
Aug 27, 2012 | 90.83 | 90.88 | 89.59 | 89.74 | 1,167,865 | -1.03(-1.13%) |
Aug 24, 2012 | 90.71 | 91.08 | 90.47 | 90.77 | 946,737 | -0.42(-0.46%) |
Aug 23, 2012 | 92.43 | 92.60 | 91.05 | 91.18 | 1,539,311 | -1.64(-1.77%) |
Aug 22, 2012 | 91.31 | 92.86 | 90.91 | 92.83 | 1,496,480 | +1.29(+1.41%) |
Aug 21, 2012 | 91.99 | 92.26 | 91.18 | 91.54 | 1,043,360 | -0.37(-0.41%) |
Aug 20, 2012 | 91.15 | 91.97 | 90.94 | 91.91 | 878,212 | +0.64(+0.71%) |
Aug 17, 2012 | 92.33 | 92.34 | 91.18 | 91.27 | 1,105,589 | -0.84(-0.91%) |
Aug 16, 2012 | 91.38 | 92.36 | 91.24 | 92.10 | 956,601 | +0.62(+0.68%) |
Aug 15, 2012 | 90.77 | 91.64 | 90.72 | 91.49 | 638,382 | +0.57(+0.62%) |
Aug 14, 2012 | 91.58 | 91.58 | 90.77 | 90.92 | 573,151 | -0.34(-0.37%) |
Aug 13, 2012 | 91.44 | 91.51 | 90.51 | 91.26 | 768,537 | -0.39(-0.43%) |
Aug 10, 2012 | 90.99 | 91.69 | 90.81 | 91.65 | 718,535 | +0.16(+0.18%) |
Aug 09, 2012 | 91.51 | 91.96 | 91.12 | 91.49 | 911,108 | -0.01(-0.01%) |
Aug 08, 2012 | 90.11 | 91.67 | 90.02 | 91.49 | 1,151,878 | +0.80(+0.88%) |
Aug 07, 2012 | 89.25 | 90.78 | 88.80 | 90.70 | 1,209,508 | +1.69(+1.89%) |
Aug 06, 2012 | 89.77 | 89.77 | 88.94 | 89.01 | 1,499,672 | -0.62(-0.69%) |
Aug 03, 2012 | 89.00 | 89.71 | 88.22 | 89.63 | 1,280,339 | +2.30(+2.63%) |
Aug 02, 2012 | 87.16 | 87.81 | 86.99 | 87.33 | 2,719,040 | -0.77(-0.88%) |
Aug 01, 2012 | 88.08 | 88.52 | 87.50 | 88.11 | 1,800,110 | +0.19(+0.21%) |
Jul 31, 2012 | 89.37 | 89.42 | 87.88 | 87.92 | 1,616,776 | -1.40(-1.57%) |
Jul 30, 2012 | 89.58 | 89.71 | 88.89 | 89.32 | 1,326,046 | -0.50(-0.56%) |
Jul 27, 2012 | 89.11 | 90.38 | 88.61 | 89.82 | 1,260,509 | +1.29(+1.45%) |
Jul 26, 2012 | 88.70 | 89.59 | 88.07 | 88.53 | 1,629,399 | +1.30(+1.50%) |
Jul 25, 2012 | 88.05 | 88.73 | 84.73 | 87.22 | 2,767,078 | -1.58(-1.78%) |
Jul 24, 2012 | 90.17 | 90.77 | 88.12 | 88.81 | 1,496,578 | -1.25(-1.38%) |
Jul 23, 2012 | 89.70 | 90.35 | 89.18 | 90.05 | 989,554 | -1.06(-1.16%) |
Jul 20, 2012 | 93.11 | 93.11 | 90.97 | 91.11 | 1,477,864 | -1.35(-1.46%) |
Jul 19, 2012 | 92.12 | 92.57 | 91.41 | 92.46 | 825,140 | +0.40(+0.43%) |
Jul 18, 2012 | 91.77 | 92.53 | 91.38 | 92.06 | 990,599 | +0.03(+0.03%) |
Jul 17, 2012 | 90.89 | 92.24 | 90.73 | 92.04 | 908,482 | +1.29(+1.42%) |
Jul 16, 2012 | 90.91 | 91.02 | 89.77 | 90.75 | 1,046,008 | -0.22(-0.24%) |
Jul 13, 2012 | 89.87 | 91.05 | 89.87 | 90.97 | 956,704 | +1.27(+1.42%) |
Jul 12, 2012 | 90.25 | 90.43 | 89.22 | 89.70 | 1,355,549 | -1.27(-1.40%) |
Jul 11, 2012 | 91.11 | 91.39 | 90.09 | 90.97 | 1,173,697 | -0.25(-0.28%) |
Jul 10, 2012 | 92.83 | 93.22 | 90.80 | 91.22 | 1,041,320 | -1.18(-1.27%) |
Jul 09, 2012 | 92.20 | 92.86 | 91.86 | 92.40 | 1,004,468 | +0.03(+0.04%) |
Jul 06, 2012 | 91.86 | 92.60 | 91.54 | 92.37 | 900,991 | -0.65(-0.70%) |
Jul 05, 2012 | 92.67 | 93.44 | 92.20 | 93.02 | 1,098,559 | +0.14(+0.15%) |
Jul 03, 2012 | 91.57 | 93.08 | 91.22 | 92.88 | 765,429 | +1.08(+1.18%) |
Jul 02, 2012 | 92.27 | 92.27 | 90.51 | 91.80 | 1,065,959 | -0.33(-0.36%) |
Jun 29, 2012 | 90.55 | 92.15 | 90.55 | 92.13 | 1,370,304 | +2.87(+3.22%) |
Jun 28, 2012 | 87.60 | 89.32 | 87.56 | 89.26 | 1,179,456 | +1.03(+1.16%) |
Jun 27, 2012 | 88.82 | 89.24 | 87.83 | 88.23 | 865,027 | -0.24(-0.27%) |
Jun 26, 2012 | 88.21 | 88.90 | 87.98 | 88.47 | 861,229 | +0.31(+0.36%) |
Jun 25, 2012 | 87.78 | 88.67 | 87.36 | 88.16 | 1,213,297 | -1.12(-1.25%) |
Jun 22, 2012 | 89.26 | 89.73 | 88.86 | 89.27 | 1,488,511 | +0.41(+0.46%) |
Jun 21, 2012 | 91.27 | 91.49 | 88.80 | 88.87 | 1,299,316 | -2.10(-2.31%) |
Jun 20, 2012 | 91.66 | 92.17 | 90.55 | 90.97 | 1,218,757 | -0.67(-0.73%) |
Jun 19, 2012 | 90.61 | 92.03 | 90.44 | 91.64 | 1,435,088 | +1.89(+2.11%) |
Jun 18, 2012 | 89.16 | 90.22 | 88.81 | 89.75 | 941,713 | +0.29(+0.32%) |
Jun 15, 2012 | 88.88 | 89.83 | 88.79 | 89.46 | 1,370,528 | +0.89(+1.00%) |
Jun 14, 2012 | 88.89 | 89.32 | 88.11 | 88.57 | 1,229,882 | -0.12(-0.13%) |
Jun 13, 2012 | 89.89 | 89.89 | 88.37 | 88.69 | 1,072,277 | -1.59(-1.76%) |
Jun 12, 2012 | 89.18 | 90.35 | 88.82 | 90.28 | 1,094,579 | +1.36(+1.53%) |
Jun 11, 2012 | 90.52 | 90.66 | 88.83 | 88.92 | 991,513 | -0.82(-0.92%) |
Jun 08, 2012 | 89.33 | 89.83 | 88.04 | 89.74 | 1,696,084 | +1.05(+1.18%) |
Jun 07, 2012 | 88.66 | 89.93 | 88.07 | 88.69 | 1,026,686 | +0.41(+0.46%) |
Jun 06, 2012 | 87.61 | 88.28 | 87.18 | 88.28 | 1,699,342 | +1.78(+2.06%) |
Jun 05, 2012 | 87.64 | 87.64 | 86.36 | 86.50 | 2,036,097 | -1.14(-1.30%) |
Jun 04, 2012 | 87.23 | 87.83 | 86.41 | 87.64 | 1,700,046 | +0.40(+0.45%) |
Jun 01, 2012 | 87.21 | 88.18 | 87.14 | 87.24 | 1,718,431 | -2.30(-2.57%) |
May 31, 2012 | 89.76 | 90.19 | 88.38 | 89.54 | 1,731,491 | -0.02(-0.02%) |
May 30, 2012 | 91.20 | 91.49 | 89.40 | 89.56 | 1,716,921 | -2.64(-2.86%) |
May 29, 2012 | 91.65 | 92.37 | 91.08 | 92.20 | 1,393,560 | +1.28(+1.41%) |
May 25, 2012 | 91.57 | 92.04 | 90.49 | 90.92 | 1,042,860 | -0.77(-0.84%) |
May 24, 2012 | 91.38 | 92.12 | 90.66 | 91.69 | 1,997,731 | +0.36(+0.40%) |
May 23, 2012 | 90.18 | 91.55 | 89.59 | 91.32 | 1,564,545 | +0.56(+0.62%) |
May 22, 2012 | 91.85 | 91.85 | 90.30 | 90.76 | 1,366,517 | -0.59(-0.65%) |
May 21, 2012 | 88.79 | 91.58 | 88.67 | 91.35 | 2,113,570 | +2.76(+3.11%) |
May 18, 2012 | 89.48 | 89.99 | 88.38 | 88.59 | 2,376,161 | -0.64(-0.72%) |
May 17, 2012 | 92.38 | 92.42 | 89.23 | 89.23 | 2,984,913 | -2.95(-3.20%) |
May 16, 2012 | 92.95 | 93.30 | 92.08 | 92.18 | 1,411,311 | -0.54(-0.58%) |
May 15, 2012 | 92.94 | 93.67 | 92.37 | 92.72 | 1,331,721 | -0.33(-0.35%) |
May 14, 2012 | 93.40 | 94.00 | 92.65 | 93.05 | 1,201,981 | -1.08(-1.15%) |
May 11, 2012 | 93.79 | 94.48 | 93.78 | 94.13 | 1,729,896 | -0.06(-0.06%) |
May 10, 2012 | 95.28 | 95.45 | 94.00 | 94.19 | 2,462,568 | -0.44(-0.46%) |
May 09, 2012 | 95.46 | 96.17 | 94.61 | 94.63 | 1,793,431 | -1.77(-1.84%) |
May 08, 2012 | 96.13 | 96.51 | 95.01 | 96.40 | 1,619,643 | -0.30(-0.31%) |
May 07, 2012 | 96.59 | 97.09 | 96.30 | 96.70 | 1,400,659 | +0.01(+0.01%) |
May 04, 2012 | 97.59 | 97.75 | 96.37 | 96.69 | 870,870 | -1.23(-1.26%) |
May 03, 2012 | 98.29 | 98.46 | 97.58 | 97.92 | 1,011,503 | -0.22(-0.22%) |
May 02, 2012 | 97.53 | 98.28 | 97.24 | 98.14 | 843,512 | +0.21(+0.22%) |
May 01, 2012 | 97.66 | 98.50 | 97.22 | 97.93 | 1,165,922 | +0.41(+0.42%) |
Apr 30, 2012 | 97.93 | 97.98 | 97.24 | 97.52 | 879,860 | -0.65(-0.66%) |
Apr 27, 2012 | 97.35 | 98.55 | 97.20 | 98.17 | 1,486,244 | +0.96(+0.99%) |
Apr 26, 2012 | 96.08 | 97.59 | 95.82 | 97.21 | 1,194,625 | +1.31(+1.37%) |
Apr 25, 2012 | 95.07 | 96.64 | 94.21 | 95.89 | 1,677,031 | +1.13(+1.19%) |
Apr 24, 2012 | 94.21 | 95.18 | 93.54 | 94.76 | 1,883,944 | -0.20(-0.21%) |
Apr 23, 2012 | 95.13 | 95.13 | 94.40 | 94.96 | 1,229,312 | -0.86(-0.90%) |
Apr 20, 2012 | 96.15 | 96.33 | 95.55 | 95.82 | 1,620,164 | -0.11(-0.11%) |
Apr 19, 2012 | 96.19 | 96.70 | 95.51 | 95.93 | 1,158,557 | -0.13(-0.14%) |
Apr 18, 2012 | 95.63 | 96.47 | 95.63 | 96.07 | 1,019,385 | -0.23(-0.24%) |
Apr 17, 2012 | 95.80 | 96.83 | 95.25 | 96.30 | 954,650 | +1.10(+1.15%) |
Apr 16, 2012 | 95.04 | 95.66 | 94.54 | 95.20 | 1,166,179 | +0.78(+0.82%) |
Apr 13, 2012 | 95.33 | 95.44 | 94.34 | 94.42 | 1,134,489 | -1.34(-1.40%) |
Apr 12, 2012 | 93.97 | 95.92 | 93.85 | 95.76 | 1,240,691 | +1.90(+2.02%) |
Apr 11, 2012 | 93.37 | 94.26 | 93.26 | 93.87 | 1,224,526 | +1.45(+1.57%) |
Apr 10, 2012 | 94.57 | 94.64 | 92.39 | 92.42 | 2,165,751 | -2.28(-2.40%) |
Apr 09, 2012 | 95.05 | 95.37 | 94.33 | 94.69 | 1,168,360 | -1.34(-1.40%) |
Apr 05, 2012 | 95.72 | 96.28 | 95.63 | 96.03 | 1,152,190 | +0.18(+0.18%) |
Apr 04, 2012 | 96.14 | 96.26 | 95.48 | 95.86 | 970,197 | -0.89(-0.91%) |
Apr 03, 2012 | 96.95 | 96.96 | 96.25 | 96.74 | 1,626,706 | -0.22(-0.23%) |