Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 122.48 | 125.11 | 121.19 | 124.82 | 268,386 | +1.81(+1.47%) |
Apr 29, 2013 | 121.37 | 123.47 | 120.17 | 123.01 | 248,031 | +2.24(+1.86%) |
Apr 26, 2013 | 122.76 | 122.42 | 120.39 | 120.77 | 390,616 | -1.66(-1.35%) |
Apr 25, 2013 | 125.87 | 126.12 | 122.38 | 122.42 | 301,956 | -2.17(-1.74%) |
Apr 24, 2013 | 125.02 | 126.63 | 124.09 | 124.60 | 450,415 | +0.53(+0.43%) |
Apr 23, 2013 | 124.55 | 125.50 | 123.32 | 124.06 | 226,234 | -0.13(-0.10%) |
Apr 22, 2013 | 120.27 | 125.39 | 120.24 | 124.19 | 705,721 | +4.19(+3.49%) |
Apr 19, 2013 | 119.25 | 120.29 | 116.69 | 120.00 | 593,733 | +2.58(+2.20%) |
Apr 18, 2013 | 120.34 | 120.34 | 115.27 | 117.42 | 1,025,934 | +8.83(+8.13%) |
Apr 17, 2013 | 111.03 | 111.03 | 106.90 | 108.60 | 647,300 | -2.93(-2.63%) |
Apr 16, 2013 | 109.94 | 111.62 | 109.25 | 111.53 | 402,010 | +2.62(+2.41%) |
Apr 15, 2013 | 115.15 | 115.51 | 108.67 | 108.91 | 777,468 | -8.26(-7.05%) |
Apr 12, 2013 | 118.87 | 118.87 | 116.03 | 117.16 | 219,693 | -1.69(-1.42%) |
Apr 11, 2013 | 119.15 | 119.28 | 117.27 | 118.85 | 252,363 | +0.40(+0.34%) |
Apr 10, 2013 | 115.70 | 118.63 | 115.70 | 118.45 | 228,190 | +2.86(+2.47%) |
Apr 09, 2013 | 114.33 | 116.36 | 114.32 | 115.59 | 227,118 | +1.30(+1.14%) |
Apr 08, 2013 | 114.48 | 115.74 | 113.75 | 114.29 | 243,861 | -0.22(-0.19%) |
Apr 05, 2013 | 111.98 | 114.77 | 111.35 | 114.51 | 147,663 | +1.50(+1.33%) |
Apr 04, 2013 | 113.11 | 113.54 | 112.35 | 113.01 | 198,001 | -0.18(-0.16%) |
Apr 03, 2013 | 116.92 | 116.92 | 112.17 | 113.19 | 287,320 | -3.68(-3.15%) |
Apr 02, 2013 | 115.68 | 117.60 | 115.59 | 116.87 | 166,882 | +1.50(+1.30%) |
Apr 01, 2013 | 118.71 | 118.80 | 114.45 | 115.38 | 262,082 | -3.27(-2.75%) |
Mar 28, 2013 | 119.25 | 119.36 | 117.65 | 118.64 | 210,303 | -0.71(-0.60%) |
Mar 27, 2013 | 118.42 | 119.67 | 118.09 | 119.36 | 208,511 | +0.37(+0.31%) |
Mar 26, 2013 | 118.25 | 119.33 | 117.16 | 118.99 | 275,150 | +1.03(+0.88%) |
Mar 25, 2013 | 119.35 | 119.68 | 117.64 | 117.95 | 331,935 | -1.12(-0.94%) |
Mar 22, 2013 | 117.78 | 119.91 | 117.78 | 119.07 | 211,187 | +1.45(+1.23%) |
Mar 21, 2013 | 118.76 | 118.76 | 116.69 | 117.63 | 242,678 | -1.38(-1.16%) |
Mar 20, 2013 | 119.07 | 119.45 | 116.82 | 119.00 | 270,446 | +0.71(+0.60%) |
Mar 19, 2013 | 117.89 | 118.42 | 116.45 | 118.29 | 385,200 | +0.39(+0.33%) |
Mar 18, 2013 | 116.23 | 118.48 | 116.09 | 117.90 | 260,337 | +0.33(+0.28%) |
Mar 15, 2013 | 118.95 | 119.44 | 117.18 | 117.58 | 296,857 | -0.95(-0.80%) |
Mar 14, 2013 | 116.45 | 119.60 | 116.45 | 118.52 | 283,169 | +2.12(+1.83%) |
Mar 13, 2013 | 115.02 | 117.09 | 114.70 | 116.40 | 199,966 | +1.24(+1.08%) |
Mar 12, 2013 | 116.19 | 116.42 | 114.10 | 115.16 | 234,802 | -1.46(-1.25%) |
Mar 11, 2013 | 116.88 | 118.01 | 115.09 | 116.62 | 176,099 | +0.14(+0.12%) |
Mar 08, 2013 | 116.95 | 117.42 | 115.73 | 116.48 | 312,803 | +0.21(+0.18%) |
Mar 07, 2013 | 117.20 | 117.71 | 115.47 | 116.28 | 499,144 | -0.71(-0.61%) |
Mar 06, 2013 | 117.80 | 118.36 | 115.65 | 116.99 | 345,498 | -0.44(-0.37%) |
Mar 05, 2013 | 116.05 | 118.86 | 115.22 | 117.43 | 502,424 | +2.25(+1.95%) |
Mar 04, 2013 | 116.97 | 117.51 | 114.17 | 115.19 | 322,119 | -2.13(-1.82%) |
Mar 01, 2013 | 116.33 | 117.71 | 114.98 | 117.32 | 193,039 | -0.66(-0.56%) |
Feb 28, 2013 | 117.79 | 118.26 | 116.70 | 117.98 | 217,608 | +0.68(+0.58%) |
Feb 27, 2013 | 115.06 | 118.71 | 114.75 | 117.30 | 297,173 | +2.63(+2.30%) |
Feb 26, 2013 | 113.95 | 116.02 | 113.37 | 114.67 | 469,948 | +1.26(+1.11%) |
Feb 25, 2013 | 117.84 | 118.93 | 113.28 | 113.41 | 296,921 | -3.82(-3.26%) |
Feb 22, 2013 | 116.78 | 120.36 | 114.96 | 117.22 | 747,361 | +1.19(+1.02%) |
Feb 21, 2013 | 114.42 | 116.25 | 113.63 | 116.04 | 646,498 | +0.77(+0.66%) |
Feb 20, 2013 | 116.30 | 118.29 | 115.01 | 115.27 | 716,986 | -1.36(-1.17%) |
Feb 19, 2013 | 115.06 | 116.99 | 114.81 | 116.63 | 265,750 | +2.02(+1.76%) |
Feb 15, 2013 | 114.87 | 115.46 | 113.55 | 114.61 | 272,953 | -0.66(-0.57%) |
Feb 14, 2013 | 113.04 | 116.66 | 113.04 | 115.27 | 322,019 | +1.64(+1.45%) |
Feb 13, 2013 | 113.31 | 114.30 | 112.78 | 113.63 | 156,756 | +0.42(+0.37%) |
Feb 12, 2013 | 113.13 | 113.75 | 112.69 | 113.21 | 217,755 | +0.09(+0.08%) |
Feb 11, 2013 | 112.99 | 113.33 | 111.92 | 113.12 | 253,313 | -0.27(-0.23%) |
Feb 08, 2013 | 111.84 | 113.57 | 111.84 | 113.39 | 335,495 | +1.39(+1.24%) |
Feb 07, 2013 | 111.83 | 113.22 | 110.24 | 111.99 | 464,212 | +0.45(+0.40%) |
Feb 06, 2013 | 113.72 | 113.83 | 111.27 | 111.55 | 620,797 | -3.13(-2.73%) |
Feb 04, 2013 | 114.69 | 118.33 | 114.17 | 114.68 | 993,164 | -0.90(-0.78%) |
Feb 01, 2013 | 110.91 | 116.11 | 109.28 | 115.58 | 812,674 | +5.78(+5.27%) |
Jan 31, 2013 | 108.09 | 110.92 | 104.99 | 109.80 | 1,665,422 | +8.98(+8.91%) |
Jan 30, 2013 | 102.73 | 102.78 | 100.54 | 100.82 | 537,807 | -1.91(-1.86%) |
Jan 29, 2013 | 103.06 | 103.50 | 102.33 | 102.73 | 412,089 | -0.32(-0.31%) |
Jan 28, 2013 | 101.94 | 103.80 | 101.92 | 103.05 | 401,547 | +0.90(+0.88%) |
Jan 25, 2013 | 101.38 | 102.50 | 98.14 | 102.14 | 369,485 | +1.89(+1.89%) |
Jan 24, 2013 | 100.05 | 101.18 | 99.07 | 100.25 | 262,213 | +0.23(+0.23%) |
Jan 23, 2013 | 99.74 | 101.17 | 99.74 | 100.02 | 189,363 | -0.24(-0.24%) |
Jan 22, 2013 | 98.53 | 100.72 | 98.18 | 100.26 | 188,439 | +1.97(+2.00%) |
Jan 18, 2013 | 96.92 | 98.52 | 96.87 | 98.29 | 195,218 | +1.26(+1.29%) |
Jan 17, 2013 | 97.04 | 97.61 | 96.43 | 97.03 | 183,793 | +0.18(+0.19%) |
Jan 16, 2013 | 94.55 | 97.03 | 94.23 | 96.85 | 395,582 | +2.01(+2.12%) |
Jan 15, 2013 | 94.06 | 94.93 | 93.60 | 94.85 | 254,667 | +0.66(+0.70%) |
Jan 14, 2013 | 95.27 | 95.27 | 94.04 | 94.19 | 282,198 | -0.56(-0.59%) |
Jan 11, 2013 | 95.09 | 95.61 | 93.35 | 94.74 | 261,555 | -0.11(-0.12%) |
Jan 10, 2013 | 94.23 | 95.21 | 92.78 | 94.86 | 534,704 | +0.40(+0.43%) |
Jan 09, 2013 | 94.24 | 94.61 | 93.03 | 94.45 | 455,826 | -0.46(-0.49%) |
Jan 08, 2013 | 94.23 | 94.99 | 92.91 | 94.92 | 378,348 | +0.39(+0.42%) |
Jan 07, 2013 | 95.31 | 96.33 | 93.50 | 94.52 | 585,769 | -1.43(-1.49%) |
Jan 04, 2013 | 95.52 | 97.23 | 95.11 | 95.95 | 355,776 | +0.67(+0.70%) |
Jan 03, 2013 | 96.11 | 97.48 | 95.10 | 95.28 | 272,711 | -0.98(-1.02%) |
Jan 02, 2013 | 94.86 | 96.36 | 94.25 | 96.26 | 338,797 | +2.47(+2.63%) |
Dec 31, 2012 | 92.44 | 93.93 | 92.27 | 93.79 | 268,658 | +0.96(+1.03%) |
Dec 28, 2012 | 93.85 | 94.27 | 92.43 | 92.83 | 293,692 | -1.29(-1.37%) |
Dec 27, 2012 | 93.22 | 94.33 | 93.13 | 94.12 | 484,837 | +0.83(+0.89%) |
Dec 26, 2012 | 94.23 | 94.73 | 92.63 | 93.29 | 215,315 | -0.72(-0.77%) |
Dec 24, 2012 | 93.56 | 94.11 | 93.09 | 94.01 | 99,145 | +0.53(+0.57%) |
Dec 21, 2012 | 94.96 | 95.08 | 92.66 | 93.47 | 343,777 | -0.46(-0.49%) |
Dec 20, 2012 | 92.98 | 94.57 | 92.81 | 93.94 | 390,294 | +0.83(+0.89%) |
Dec 19, 2012 | 91.34 | 94.22 | 91.13 | 93.11 | 550,381 | +1.82(+1.99%) |
Dec 18, 2012 | 89.67 | 92.60 | 88.72 | 91.29 | 407,791 | +2.05(+2.30%) |
Dec 17, 2012 | 90.51 | 90.93 | 88.96 | 89.24 | 529,234 | -1.38(-1.52%) |
Dec 14, 2012 | 90.14 | 92.08 | 89.83 | 90.62 | 276,085 | -0.39(-0.42%) |
Dec 13, 2012 | 91.36 | 91.57 | 90.12 | 91.00 | 333,644 | -0.53(-0.58%) |
Dec 12, 2012 | 91.72 | 92.74 | 90.65 | 91.54 | 294,891 | -0.07(-0.07%) |
Dec 11, 2012 | 92.22 | 93.70 | 91.18 | 91.60 | 198,301 | -0.45(-0.49%) |
Dec 10, 2012 | 92.08 | 93.20 | 91.45 | 92.06 | 226,086 | +0.27(+0.30%) |
Dec 07, 2012 | 90.09 | 91.86 | 89.49 | 91.78 | 238,944 | +1.67(+1.86%) |
Dec 06, 2012 | 91.39 | 91.47 | 89.43 | 90.11 | 256,408 | -1.36(-1.49%) |
Dec 05, 2012 | 91.36 | 92.59 | 90.14 | 91.48 | 402,669 | +0.91(+1.00%) |
Dec 04, 2012 | 88.46 | 91.75 | 87.45 | 90.57 | 566,379 | +2.06(+2.33%) |
Nov 30, 2012 | 87.31 | 88.73 | 86.95 | 88.51 | 315,538 | +1.05(+1.20%) |
Nov 29, 2012 | 88.35 | 89.02 | 87.19 | 87.46 | 182,184 | -0.62(-0.70%) |
Nov 28, 2012 | 86.85 | 88.14 | 86.66 | 88.08 | 272,182 | +0.88(+1.01%) |
Nov 27, 2012 | 86.73 | 87.67 | 86.49 | 87.19 | 282,528 | +0.46(+0.53%) |
Nov 26, 2012 | 86.86 | 87.33 | 85.86 | 86.73 | 242,767 | -1.15(-1.31%) |
Nov 23, 2012 | 87.49 | 87.94 | 86.88 | 87.88 | 66,015 | +1.15(+1.33%) |
Nov 21, 2012 | 86.77 | 87.51 | 86.09 | 86.73 | 209,548 | +0.13(+0.15%) |
Nov 20, 2012 | 86.89 | 88.30 | 86.28 | 86.60 | 418,825 | -0.66(-0.76%) |
Nov 19, 2012 | 86.59 | 88.94 | 86.44 | 87.26 | 495,894 | +1.04(+1.20%) |
Nov 16, 2012 | 84.98 | 86.59 | 84.24 | 86.23 | 735,107 | +1.54(+1.81%) |
Nov 15, 2012 | 83.66 | 85.00 | 82.09 | 84.69 | 462,340 | +0.75(+0.90%) |
Nov 14, 2012 | 85.03 | 85.33 | 83.39 | 83.94 | 219,489 | -0.81(-0.96%) |
Nov 13, 2012 | 83.98 | 85.52 | 83.42 | 84.75 | 172,214 | +0.48(+0.57%) |
Nov 12, 2012 | 81.92 | 85.35 | 81.92 | 84.27 | 255,845 | +0.62(+0.74%) |
Nov 09, 2012 | 83.16 | 85.07 | 81.25 | 83.65 | 427,313 | +0.35(+0.42%) |
Nov 08, 2012 | 86.63 | 86.63 | 83.17 | 83.30 | 1,003,339 | -3.31(-3.82%) |
Nov 07, 2012 | 87.41 | 87.41 | 85.89 | 86.61 | 197,830 | -2.03(-2.29%) |
Nov 06, 2012 | 88.04 | 89.31 | 87.52 | 88.64 | 253,678 | +0.93(+1.06%) |
Nov 05, 2012 | 86.89 | 88.25 | 86.29 | 87.72 | 191,185 | +0.87(+1.00%) |
Nov 02, 2012 | 89.55 | 89.64 | 86.64 | 86.85 | 439,864 | -1.08(-1.23%) |
Nov 01, 2012 | 88.82 | 89.11 | 87.50 | 87.93 | 297,814 | -0.99(-1.11%) |
Oct 31, 2012 | 89.32 | 89.32 | 87.56 | 88.92 | 371,457 | -0.51(-0.57%) |
Oct 26, 2012 | 88.64 | 89.43 | 89.43 | 89.43 | 215,319 | +0.79(+0.89%) |
Oct 25, 2012 | 89.28 | 90.04 | 88.35 | 88.64 | 325,389 | -0.41(-0.46%) |
Oct 24, 2012 | 89.51 | 90.02 | 88.37 | 89.05 | 673,768 | -0.03(-0.03%) |
Oct 23, 2012 | 88.38 | 89.37 | 86.52 | 89.07 | 632,864 | -1.30(-1.43%) |
Oct 19, 2012 | 92.24 | 92.95 | 90.08 | 90.37 | 519,896 | -0.96(-1.05%) |
Oct 18, 2012 | 88.21 | 92.03 | 88.21 | 91.33 | 933,690 | +2.37(+2.66%) |
Oct 17, 2012 | 87.92 | 89.11 | 87.31 | 88.96 | 424,107 | +1.24(+1.41%) |
Oct 16, 2012 | 88.68 | 88.97 | 87.28 | 87.73 | 418,960 | -0.34(-0.39%) |
Oct 15, 2012 | 88.57 | 88.60 | 87.32 | 88.07 | 540,742 | -0.49(-0.55%) |
Oct 12, 2012 | 87.92 | 88.57 | 87.38 | 88.56 | 374,376 | +0.27(+0.30%) |
Oct 11, 2012 | 86.93 | 88.51 | 86.46 | 88.29 | 436,018 | +2.28(+2.66%) |
Oct 10, 2012 | 87.21 | 88.07 | 85.55 | 86.01 | 377,736 | -1.54(-1.76%) |
Oct 09, 2012 | 87.84 | 88.08 | 86.61 | 87.55 | 408,864 | -0.04(-0.05%) |
Oct 08, 2012 | 87.07 | 87.69 | 86.23 | 87.59 | 349,965 | -0.15(-0.17%) |
Oct 05, 2012 | 87.73 | 88.69 | 87.50 | 87.74 | 760,457 | +0.15(+0.18%) |
Oct 04, 2012 | 86.18 | 87.92 | 86.09 | 87.58 | 839,886 | +1.56(+1.81%) |
Oct 03, 2012 | 85.48 | 86.55 | 84.40 | 86.02 | 1,678,400 | -0.33(-0.39%) |
Oct 02, 2012 | 88.82 | 89.89 | 85.42 | 86.36 | 4,105,168 | -16.83(-16.31%) |
Oct 01, 2012 | 104.20 | 105.66 | 102.91 | 103.19 | 328,907 | -0.73(-0.70%) |
Sep 28, 2012 | 105.19 | 105.61 | 102.91 | 103.92 | 354,822 | -1.94(-1.83%) |
Sep 27, 2012 | 105.56 | 107.45 | 104.67 | 105.86 | 355,806 | +1.31(+1.25%) |
Sep 26, 2012 | 106.03 | 106.03 | 103.95 | 104.55 | 369,032 | -1.75(-1.65%) |
Sep 25, 2012 | 109.41 | 109.74 | 106.23 | 106.31 | 316,721 | -2.66(-2.44%) |
Sep 24, 2012 | 108.00 | 110.24 | 108.00 | 108.97 | 504,665 | -0.43(-0.39%) |
Sep 21, 2012 | 110.34 | 110.79 | 109.23 | 109.39 | 309,897 | -0.42(-0.38%) |
Sep 20, 2012 | 108.13 | 110.15 | 106.62 | 109.81 | 368,398 | +1.05(+0.97%) |
Sep 19, 2012 | 110.80 | 111.21 | 107.87 | 108.76 | 377,974 | -1.86(-1.68%) |
Sep 18, 2012 | 111.50 | 112.73 | 110.17 | 110.62 | 397,881 | -0.80(-0.71%) |
Sep 17, 2012 | 110.88 | 112.61 | 110.37 | 111.41 | 363,159 | -0.12(-0.11%) |
Sep 14, 2012 | 110.68 | 113.94 | 110.45 | 111.53 | 250,706 | +1.93(+1.76%) |
Sep 13, 2012 | 107.71 | 109.99 | 106.33 | 109.61 | 285,032 | +1.95(+1.81%) |
Sep 12, 2012 | 106.97 | 108.20 | 106.62 | 107.66 | 355,960 | +0.40(+0.37%) |
Sep 11, 2012 | 105.63 | 107.43 | 105.09 | 107.26 | 209,240 | +1.76(+1.67%) |
Sep 10, 2012 | 106.10 | 106.56 | 105.30 | 105.50 | 177,316 | -0.66(-0.62%) |
Sep 07, 2012 | 106.40 | 108.28 | 105.76 | 106.15 | 246,857 | +0.56(+0.53%) |
Sep 06, 2012 | 106.38 | 107.23 | 105.17 | 105.59 | 353,014 | +0.03(+0.02%) |
Sep 05, 2012 | 104.76 | 106.48 | 104.46 | 105.56 | 516,273 | +0.68(+0.64%) |
Sep 04, 2012 | 104.64 | 105.26 | 102.94 | 104.89 | 215,074 | +0.36(+0.34%) |
Aug 31, 2012 | 103.79 | 104.82 | 102.71 | 104.53 | 226,263 | +1.49(+1.45%) |
Aug 30, 2012 | 103.83 | 103.88 | 102.39 | 103.04 | 166,114 | -1.29(-1.24%) |
Aug 29, 2012 | 104.30 | 105.00 | 103.27 | 104.33 | 296,533 | -0.22(-0.21%) |
Aug 27, 2012 | 104.25 | 104.65 | 103.52 | 104.55 | 272,081 | +0.37(+0.35%) |
Aug 24, 2012 | 103.42 | 104.61 | 102.59 | 104.19 | 159,119 | +0.78(+0.75%) |
Aug 23, 2012 | 104.88 | 105.80 | 103.23 | 103.41 | 1,170,335 | -2.11(-2.00%) |
Aug 22, 2012 | 104.08 | 106.07 | 103.85 | 105.51 | 217,049 | +1.35(+1.30%) |
Aug 21, 2012 | 103.91 | 105.02 | 103.60 | 104.16 | 351,439 | +0.38(+0.37%) |
Aug 20, 2012 | 106.92 | 106.92 | 103.55 | 103.78 | 396,140 | -2.15(-2.03%) |
Aug 17, 2012 | 103.42 | 107.32 | 103.42 | 105.92 | 623,087 | +2.04(+1.96%) |
Aug 16, 2012 | 101.52 | 104.38 | 100.61 | 103.89 | 348,710 | +2.69(+2.65%) |
Aug 15, 2012 | 99.36 | 101.35 | 98.80 | 101.20 | 276,485 | +1.84(+1.85%) |
Aug 14, 2012 | 101.11 | 101.35 | 98.96 | 99.36 | 384,414 | -1.39(-1.38%) |
Aug 13, 2012 | 100.31 | 101.05 | 98.85 | 100.75 | 286,627 | +0.16(+0.16%) |
Aug 10, 2012 | 100.22 | 100.79 | 99.15 | 100.58 | 311,715 | -0.55(-0.54%) |
Aug 09, 2012 | 99.15 | 101.77 | 98.69 | 101.13 | 375,074 | +1.34(+1.35%) |
Aug 08, 2012 | 99.39 | 100.59 | 98.80 | 99.79 | 249,889 | +0.04(+0.04%) |
Aug 07, 2012 | 97.87 | 100.94 | 97.68 | 99.75 | 346,585 | +2.62(+2.70%) |
Aug 06, 2012 | 98.26 | 98.91 | 96.91 | 97.13 | 322,888 | -1.26(-1.28%) |
Aug 03, 2012 | 97.02 | 98.75 | 95.49 | 98.39 | 481,640 | +3.46(+3.64%) |
Aug 02, 2012 | 95.00 | 95.80 | 93.47 | 94.93 | 460,430 | -1.22(-1.27%) |
Aug 01, 2012 | 95.57 | 96.85 | 94.20 | 96.15 | 484,187 | +0.72(+0.75%) |
Jul 31, 2012 | 97.42 | 97.97 | 95.10 | 95.43 | 331,300 | -2.47(-2.53%) |
Jul 30, 2012 | 96.37 | 97.95 | 96.18 | 97.91 | 297,165 | +1.44(+1.49%) |
Jul 27, 2012 | 95.47 | 97.08 | 94.39 | 96.47 | 386,989 | +1.20(+1.26%) |
Jul 26, 2012 | 95.27 | 95.37 | 93.66 | 95.27 | 564,464 | +3.01(+3.26%) |
Jul 25, 2012 | 90.59 | 92.47 | 89.75 | 92.26 | 728,557 | +1.84(+2.03%) |
Jul 24, 2012 | 91.02 | 91.27 | 89.23 | 90.42 | 807,131 | -0.70(-0.77%) |
Jul 23, 2012 | 90.55 | 91.47 | 89.24 | 91.12 | 739,860 | -1.63(-1.76%) |
Jul 20, 2012 | 96.16 | 96.16 | 91.29 | 92.76 | 1,211,515 | -3.88(-4.01%) |
Jul 19, 2012 | 98.69 | 98.69 | 95.83 | 96.63 | 1,250,775 | -2.99(-3.00%) |
Jul 18, 2012 | 97.57 | 100.24 | 97.31 | 99.62 | 641,238 | +1.64(+1.68%) |
Jul 17, 2012 | 97.63 | 98.12 | 96.58 | 97.98 | 492,185 | +0.62(+0.64%) |
Jul 16, 2012 | 97.20 | 97.96 | 95.76 | 97.35 | 552,461 | -0.32(-0.32%) |
Jul 13, 2012 | 96.35 | 97.83 | 96.17 | 97.67 | 663,294 | +1.65(+1.72%) |
Jul 12, 2012 | 96.81 | 96.81 | 93.55 | 96.02 | 621,982 | -0.90(-0.93%) |
Jul 11, 2012 | 95.82 | 98.37 | 95.59 | 96.93 | 639,820 | +1.00(+1.04%) |
Jul 10, 2012 | 97.82 | 97.99 | 95.31 | 95.93 | 643,824 | -1.83(-1.88%) |
Jul 09, 2012 | 96.05 | 98.21 | 96.05 | 97.76 | 357,661 | +0.77(+0.79%) |
Jul 06, 2012 | 97.78 | 97.97 | 95.84 | 96.99 | 459,685 | -1.98(-2.00%) |
Jul 05, 2012 | 99.65 | 100.79 | 98.23 | 98.97 | 735,941 | -1.43(-1.42%) |
Jul 03, 2012 | 97.54 | 100.55 | 97.54 | 100.40 | 391,852 | +2.81(+2.88%) |
Jul 02, 2012 | 98.91 | 98.95 | 95.82 | 97.59 | 1,170,748 | -1.31(-1.33%) |
Jun 29, 2012 | 98.10 | 99.10 | 96.93 | 98.91 | 927,548 | +3.30(+3.45%) |
Jun 28, 2012 | 96.88 | 98.15 | 94.60 | 95.60 | 917,088 | -2.00(-2.05%) |
Jun 27, 2012 | 96.52 | 98.00 | 96.52 | 97.60 | 502,151 | +1.24(+1.28%) |
Jun 26, 2012 | 98.00 | 98.71 | 95.36 | 96.36 | 778,151 | -1.05(-1.08%) |
Jun 25, 2012 | 96.64 | 98.35 | 96.12 | 97.41 | 819,047 | -0.81(-0.83%) |
Jun 22, 2012 | 99.20 | 99.52 | 97.58 | 98.22 | 4,224,240 | -0.20(-0.20%) |
Jun 21, 2012 | 101.77 | 102.40 | 98.33 | 98.42 | 861,118 | -3.62(-3.55%) |
Jun 20, 2012 | 102.85 | 103.86 | 101.34 | 102.04 | 566,133 | -1.18(-1.14%) |
Jun 19, 2012 | 101.48 | 103.41 | 101.08 | 103.22 | 664,086 | +2.06(+2.03%) |
Jun 18, 2012 | 100.49 | 101.47 | 99.66 | 101.16 | 827,111 | -0.03(-0.03%) |
Jun 15, 2012 | 101.07 | 101.30 | 99.94 | 101.19 | 601,918 | +0.63(+0.63%) |
Jun 14, 2012 | 100.24 | 103.16 | 100.05 | 100.56 | 876,163 | +0.32(+0.32%) |
Jun 13, 2012 | 103.26 | 104.06 | 99.78 | 100.24 | 710,038 | -2.32(-2.26%) |
Jun 12, 2012 | 102.91 | 103.86 | 101.47 | 102.56 | 657,157 | +0.41(+0.40%) |
Jun 11, 2012 | 105.97 | 106.67 | 101.94 | 102.15 | 1,043,331 | -2.34(-2.24%) |
Jun 08, 2012 | 105.37 | 105.60 | 102.49 | 104.49 | 802,139 | -0.73(-0.70%) |
Jun 07, 2012 | 107.52 | 108.11 | 104.44 | 105.22 | 871,549 | -1.90(-1.78%) |
Jun 06, 2012 | 108.09 | 108.92 | 105.66 | 107.12 | 654,083 | -0.13(-0.12%) |
Jun 05, 2012 | 104.45 | 107.62 | 104.45 | 107.25 | 791,566 | +2.12(+2.01%) |
Jun 04, 2012 | 104.71 | 105.62 | 102.64 | 105.14 | 728,313 | +0.43(+0.41%) |
Jun 01, 2012 | 106.88 | 108.21 | 104.24 | 104.71 | 1,107,452 | -4.44(-4.07%) |
May 31, 2012 | 110.49 | 110.49 | 106.83 | 109.15 | 3,134,663 | -0.91(-0.83%) |
May 30, 2012 | 116.48 | 116.48 | 109.42 | 110.06 | 1,595,047 | -7.41(-6.31%) |
May 29, 2012 | 116.70 | 117.80 | 114.60 | 117.47 | 1,190,945 | +2.06(+1.79%) |
May 25, 2012 | 117.21 | 117.82 | 114.66 | 115.40 | 526,216 | -1.33(-1.14%) |
May 24, 2012 | 117.22 | 118.41 | 115.43 | 116.73 | 718,144 | -1.02(-0.86%) |
May 23, 2012 | 115.95 | 117.93 | 113.19 | 117.75 | 1,040,792 | +0.84(+0.72%) |
May 22, 2012 | 118.64 | 120.25 | 116.18 | 116.90 | 587,642 | -1.56(-1.32%) |
May 21, 2012 | 114.78 | 118.56 | 114.48 | 118.47 | 756,635 | +4.02(+3.51%) |
May 18, 2012 | 117.14 | 118.52 | 113.81 | 114.44 | 1,083,992 | -2.38(-2.04%) |
May 17, 2012 | 118.44 | 121.80 | 116.33 | 116.83 | 1,265,265 | -1.54(-1.30%) |
May 16, 2012 | 117.40 | 120.37 | 116.88 | 118.36 | 1,233,580 | +1.83(+1.57%) |
May 15, 2012 | 116.88 | 118.48 | 115.74 | 116.54 | 642,253 | -0.07(-0.06%) |
May 14, 2012 | 116.80 | 117.49 | 114.92 | 116.60 | 511,328 | -1.24(-1.05%) |
May 11, 2012 | 117.77 | 119.43 | 116.72 | 117.84 | 497,620 | -0.43(-0.36%) |
May 10, 2012 | 118.23 | 120.06 | 118.19 | 118.27 | 495,856 | +1.07(+0.91%) |
May 09, 2012 | 115.14 | 118.18 | 115.14 | 117.20 | 539,439 | -0.04(-0.04%) |
May 08, 2012 | 115.00 | 117.33 | 113.22 | 117.24 | 661,032 | +1.44(+1.25%) |
May 07, 2012 | 115.63 | 117.12 | 114.81 | 115.80 | 435,762 | -0.06(-0.05%) |
May 04, 2012 | 116.96 | 117.12 | 115.35 | 115.86 | 620,883 | -1.53(-1.30%) |
May 03, 2012 | 120.98 | 122.21 | 117.24 | 117.39 | 949,360 | -3.70(-3.06%) |
May 02, 2012 | 118.33 | 121.54 | 116.96 | 121.09 | 1,058,042 | +2.81(+2.37%) |