Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 108.98 | 109.42 | 108.59 | 108.98 | 6,969,867 | +0.10(+0.09%) |
Apr 29, 2013 | 109.08 | 109.12 | 107.56 | 108.88 | 7,471,345 | +0.29(+0.27%) |
Apr 26, 2013 | 107.46 | 109.52 | 107.32 | 108.59 | 9,619,936 | +1.27(+1.18%) |
Apr 25, 2013 | 108.59 | 108.69 | 107.12 | 107.32 | 8,481,241 | -0.05(-0.05%) |
Apr 24, 2013 | 106.05 | 107.71 | 105.85 | 107.36 | 10,532,861 | +2.25(+2.14%) |
Apr 23, 2013 | 105.36 | 106.05 | 104.43 | 105.12 | 13,397,025 | +0.73(+0.70%) |
Apr 22, 2013 | 105.95 | 106.00 | 103.21 | 104.38 | 17,958,156 | -1.95(-1.84%) |
Apr 19, 2013 | 107.27 | 107.71 | 105.65 | 106.34 | 22,260,048 | -4.50(-4.06%) |
Apr 18, 2013 | 111.28 | 111.69 | 110.35 | 110.84 | 8,419,491 | -0.44(-0.40%) |
Apr 17, 2013 | 112.25 | 112.60 | 110.74 | 111.28 | 8,728,396 | -1.66(-1.47%) |
Apr 16, 2013 | 112.79 | 112.94 | 111.96 | 112.94 | 7,363,663 | +1.42(+1.27%) |
Apr 15, 2013 | 113.82 | 113.92 | 111.52 | 111.52 | 9,502,139 | -3.18(-2.77%) |
Apr 12, 2013 | 114.84 | 115.33 | 114.06 | 114.70 | 5,570,603 | -0.64(-0.55%) |
Apr 11, 2013 | 115.14 | 115.97 | 114.55 | 115.33 | 5,539,723 | +0.05(+0.04%) |
Apr 10, 2013 | 112.94 | 115.63 | 112.74 | 115.28 | 8,135,129 | +2.54(+2.25%) |
Apr 09, 2013 | 113.67 | 113.67 | 111.96 | 112.74 | 6,468,352 | -0.29(-0.26%) |
Apr 08, 2013 | 112.60 | 113.04 | 111.62 | 113.04 | 6,232,345 | +0.93(+0.83%) |
Apr 05, 2013 | 111.47 | 112.16 | 111.28 | 112.11 | 6,423,997 | -0.73(-0.65%) |
Apr 04, 2013 | 112.50 | 113.08 | 112.25 | 112.84 | 6,232,591 | +0.39(+0.35%) |
Apr 03, 2013 | 114.31 | 114.41 | 112.06 | 112.45 | 10,753,585 | -1.66(-1.46%) |
Apr 02, 2013 | 113.28 | 114.26 | 112.99 | 114.11 | 5,968,366 | +1.27(+1.13%) |
Apr 01, 2013 | 112.60 | 112.94 | 112.30 | 112.84 | 5,617,574 | -0.20(-0.17%) |
Mar 28, 2013 | 113.13 | 113.40 | 112.40 | 113.04 | 6,372,003 | +0.10(+0.09%) |
Mar 27, 2013 | 112.55 | 113.13 | 111.72 | 112.94 | 5,623,218 | -0.10(-0.09%) |
Mar 26, 2013 | 113.77 | 113.92 | 112.50 | 113.04 | 6,617,443 | -0.59(-0.52%) |
Mar 25, 2013 | 114.65 | 114.80 | 112.69 | 113.62 | 8,525,587 | -0.64(-0.56%) |
Mar 22, 2013 | 114.01 | 114.41 | 113.82 | 114.26 | 6,260,043 | +0.39(+0.34%) |
Mar 21, 2013 | 114.50 | 115.38 | 113.87 | 113.87 | 7,883,179 | -0.83(-0.73%) |
Mar 20, 2013 | 116.02 | 116.36 | 114.06 | 114.70 | 8,023,449 | +0.69(+0.60%) |
Mar 19, 2013 | 113.92 | 114.21 | 113.28 | 114.01 | 7,393,746 | +0.34(+0.30%) |
Mar 18, 2013 | 113.28 | 114.16 | 113.08 | 113.67 | 6,892,865 | -0.93(-0.81%) |
Mar 15, 2013 | 114.60 | 115.97 | 114.21 | 114.60 | 12,039,433 | -1.22(-1.06%) |
Mar 14, 2013 | 115.14 | 116.17 | 114.94 | 115.82 | 7,084,251 | +0.98(+0.85%) |
Mar 13, 2013 | 114.60 | 114.99 | 114.41 | 114.84 | 4,940,233 | +0.39(+0.34%) |
Mar 12, 2013 | 115.33 | 115.38 | 114.06 | 114.45 | 7,485,270 | -1.03(-0.89%) |
Mar 11, 2013 | 115.82 | 116.12 | 114.65 | 115.48 | 7,147,956 | -0.73(-0.63%) |
Mar 08, 2013 | 116.65 | 116.85 | 115.77 | 116.21 | 5,923,156 | +0.44(+0.38%) |
Mar 07, 2013 | 115.87 | 116.51 | 115.72 | 115.77 | 4,695,466 | +0.05(+0.04%) |
Mar 06, 2013 | 116.56 | 116.56 | 115.72 | 115.72 | 6,450,879 | +0.39(+0.34%) |
Mar 05, 2013 | 114.70 | 115.92 | 114.60 | 115.33 | 7,308,210 | +1.56(+1.37%) |
Mar 04, 2013 | 113.18 | 113.82 | 112.60 | 113.77 | 5,204,611 | +0.39(+0.34%) |
Mar 01, 2013 | 112.55 | 114.11 | 112.45 | 113.38 | 8,432,896 | -0.15(-0.13%) |
Feb 28, 2013 | 114.14 | 114.36 | 113.43 | 113.53 | 8,110,786 | -0.73(-0.64%) |
Feb 27, 2013 | 112.55 | 114.41 | 112.45 | 114.26 | 6,069,753 | +1.56(+1.39%) |
Feb 26, 2013 | 112.30 | 113.18 | 112.01 | 112.69 | 8,450,567 | +1.17(+1.05%) |
Feb 25, 2013 | 114.89 | 115.04 | 111.52 | 111.52 | 10,557,542 | -2.83(-2.48%) |
Feb 22, 2013 | 114.16 | 114.64 | 113.57 | 114.36 | 5,695,352 | +0.63(+0.56%) |
Feb 21, 2013 | 113.33 | 114.16 | 113.04 | 113.72 | 9,763,194 | +0.20(+0.17%) |
Feb 20, 2013 | 114.98 | 115.17 | 113.23 | 113.53 | 7,855,087 | -1.65(-1.43%) |
Feb 19, 2013 | 113.57 | 115.17 | 113.53 | 115.17 | 8,499,727 | +2.23(+1.98%) |
Feb 15, 2013 | 113.86 | 114.20 | 112.65 | 112.94 | 8,102,245 | -0.58(-0.51%) |
Feb 14, 2013 | 112.75 | 113.91 | 112.07 | 113.53 | 11,134,560 | +0.10(+0.09%) |
Feb 13, 2013 | 112.07 | 113.86 | 111.73 | 113.43 | 17,514,416 | +3.93(+3.59%) |
Feb 12, 2013 | 109.02 | 109.84 | 109.02 | 109.50 | 7,045,530 | +0.63(+0.58%) |
Feb 11, 2013 | 109.06 | 109.16 | 108.39 | 108.87 | 4,070,297 | -0.24(-0.22%) |
Feb 08, 2013 | 109.11 | 109.40 | 108.87 | 109.11 | 5,037,380 | +0.10(+0.09%) |
Feb 07, 2013 | 109.11 | 109.16 | 108.00 | 109.02 | 7,903,170 | +0.19(+0.18%) |
Feb 06, 2013 | 108.97 | 109.11 | 108.19 | 108.82 | 8,864,077 | +0.63(+0.58%) |
Feb 04, 2013 | 108.68 | 109.06 | 108.05 | 108.19 | 7,389,849 | -1.50(-1.37%) |
Feb 01, 2013 | 108.77 | 109.79 | 108.24 | 109.69 | 9,041,288 | +1.65(+1.53%) |
Jan 31, 2013 | 107.71 | 108.63 | 107.56 | 108.05 | 7,100,553 | +0.24(+0.22%) |
Jan 30, 2013 | 109.21 | 109.36 | 107.80 | 107.80 | 7,466,343 | -1.31(-1.20%) |
Jan 29, 2013 | 109.06 | 109.50 | 108.63 | 109.11 | 7,041,689 | +0.00(+0.00%) |
Jan 28, 2013 | 108.82 | 109.31 | 107.95 | 109.11 | 10,219,624 | +1.02(+0.94%) |
Jan 25, 2013 | 108.05 | 108.19 | 107.22 | 108.09 | 8,644,262 | +1.16(+1.09%) |
Jan 24, 2013 | 106.49 | 107.61 | 106.44 | 106.93 | 9,689,907 | +0.53(+0.50%) |
Jan 23, 2013 | 106.59 | 106.83 | 105.47 | 106.40 | 9,733,061 | -0.34(-0.32%) |
Jan 22, 2013 | 107.56 | 107.66 | 106.20 | 106.74 | 11,363,044 | -0.14(-0.14%) |
Jan 18, 2013 | 106.40 | 107.61 | 104.70 | 106.88 | 23,321,424 | +3.59(+3.47%) |
Jan 17, 2013 | 102.91 | 104.46 | 102.42 | 103.29 | 13,160,141 | +0.87(+0.85%) |
Jan 16, 2013 | 102.56 | 102.81 | 102.13 | 102.42 | 8,028,166 | -0.39(-0.38%) |
Jan 15, 2013 | 102.03 | 102.86 | 101.89 | 102.81 | 5,474,167 | +0.39(+0.38%) |
Jan 14, 2013 | 102.71 | 103.00 | 102.18 | 102.42 | 6,533,375 | -0.05(-0.05%) |
Jan 11, 2013 | 102.91 | 103.00 | 101.94 | 102.47 | 8,624,215 | -0.19(-0.19%) |
Jan 10, 2013 | 102.03 | 102.95 | 101.62 | 102.66 | 6,874,126 | +1.07(+1.05%) |
Jan 09, 2013 | 102.03 | 102.18 | 101.50 | 101.60 | 5,885,413 | +0.24(+0.24%) |
Jan 08, 2013 | 102.32 | 102.42 | 100.29 | 101.35 | 8,258,230 | -1.12(-1.09%) |
Jan 07, 2013 | 102.61 | 102.91 | 101.64 | 102.47 | 6,752,688 | -0.34(-0.33%) |
Jan 04, 2013 | 102.86 | 103.10 | 102.42 | 102.81 | 6,145,584 | +0.49(+0.47%) |
Jan 03, 2013 | 104.17 | 104.21 | 102.08 | 102.32 | 10,000,977 | -1.16(-1.12%) |
Jan 02, 2013 | 103.32 | 103.49 | 102.81 | 103.49 | 9,501,604 | +1.70(+1.67%) |
Dec 31, 2012 | 98.39 | 101.84 | 98.25 | 101.79 | 12,046,983 | +2.67(+2.69%) |
Dec 28, 2012 | 99.17 | 100.43 | 99.07 | 99.12 | 6,681,877 | -1.21(-1.21%) |
Dec 27, 2012 | 100.87 | 101.21 | 99.02 | 100.33 | 7,903,452 | -0.39(-0.39%) |
Dec 26, 2012 | 100.92 | 101.55 | 100.43 | 100.72 | 5,888,743 | -0.24(-0.24%) |
Dec 24, 2012 | 100.82 | 101.64 | 100.63 | 100.97 | 3,114,087 | -0.29(-0.29%) |
Dec 21, 2012 | 101.06 | 101.79 | 99.70 | 101.26 | 16,673,334 | -0.83(-0.81%) |
Dec 20, 2012 | 101.40 | 103.00 | 101.21 | 102.08 | 10,442,210 | +1.12(+1.11%) |
Dec 19, 2012 | 103.99 | 104.09 | 100.77 | 100.97 | 19,206,386 | -3.27(-3.14%) |
Dec 18, 2012 | 105.00 | 105.29 | 102.89 | 104.23 | 16,831,738 | -1.15(-1.09%) |
Dec 17, 2012 | 104.23 | 105.48 | 104.23 | 105.39 | 10,089,052 | +1.49(+1.43%) |
Dec 14, 2012 | 103.85 | 104.57 | 103.56 | 103.90 | 9,891,957 | +0.00(+0.00%) |
Dec 13, 2012 | 104.47 | 105.34 | 103.56 | 103.90 | 7,068,043 | -0.77(-0.73%) |
Dec 12, 2012 | 103.85 | 105.48 | 103.66 | 104.67 | 8,825,902 | +1.30(+1.25%) |
Dec 11, 2012 | 103.22 | 104.52 | 102.65 | 103.37 | 9,523,746 | +0.58(+0.56%) |
Dec 10, 2012 | 102.98 | 103.32 | 102.65 | 102.79 | 5,744,199 | -0.34(-0.33%) |
Dec 07, 2012 | 103.03 | 103.22 | 102.07 | 103.13 | 6,983,105 | +0.43(+0.42%) |
Dec 06, 2012 | 101.88 | 102.79 | 101.30 | 102.69 | 6,798,616 | +0.67(+0.66%) |
Dec 05, 2012 | 100.48 | 102.65 | 100.24 | 102.02 | 9,642,322 | +1.78(+1.77%) |
Dec 04, 2012 | 100.29 | 100.97 | 99.52 | 100.24 | 7,661,221 | -1.30(-1.28%) |
Nov 30, 2012 | 101.59 | 102.17 | 101.11 | 101.54 | 7,878,797 | +0.00(+0.00%) |
Nov 29, 2012 | 102.07 | 102.65 | 100.68 | 101.54 | 5,750,134 | -0.05(-0.05%) |
Nov 28, 2012 | 99.72 | 101.64 | 98.51 | 101.59 | 7,238,062 | +1.30(+1.29%) |
Nov 27, 2012 | 101.11 | 101.88 | 100.20 | 100.29 | 6,867,189 | -0.91(-0.90%) |
Nov 26, 2012 | 100.34 | 101.25 | 100.29 | 101.20 | 9,934,681 | +0.10(+0.09%) |
Nov 23, 2012 | 100.00 | 101.11 | 99.62 | 101.11 | 7,378,187 | +1.73(+1.74%) |
Nov 21, 2012 | 99.48 | 99.67 | 98.85 | 99.38 | 8,536,021 | +0.29(+0.29%) |
Nov 20, 2012 | 99.33 | 99.43 | 97.89 | 99.09 | 5,586,396 | -0.19(-0.19%) |
Nov 19, 2012 | 98.08 | 99.57 | 97.99 | 99.28 | 7,963,251 | +2.45(+2.53%) |
Nov 16, 2012 | 96.59 | 97.02 | 95.49 | 96.83 | 9,425,618 | +0.43(+0.45%) |
Nov 15, 2012 | 95.63 | 97.22 | 95.63 | 96.40 | 10,771,692 | +0.24(+0.25%) |
Nov 14, 2012 | 99.62 | 99.72 | 95.87 | 96.16 | 13,617,464 | -3.22(-3.24%) |
Nov 13, 2012 | 98.99 | 100.68 | 98.85 | 99.38 | 8,529,428 | -1.01(-1.00%) |
Nov 12, 2012 | 101.11 | 101.59 | 100.34 | 100.39 | 4,539,794 | -0.53(-0.52%) |
Nov 09, 2012 | 99.76 | 102.36 | 99.48 | 100.92 | 8,387,685 | +0.53(+0.53%) |
Nov 08, 2012 | 101.69 | 101.83 | 100.34 | 100.39 | 8,481,171 | -1.15(-1.14%) |
Nov 07, 2012 | 102.65 | 103.42 | 101.25 | 101.54 | 9,411,789 | -2.21(-2.13%) |
Nov 06, 2012 | 103.37 | 104.64 | 103.08 | 103.75 | 6,811,497 | +0.86(+0.84%) |
Nov 05, 2012 | 101.88 | 103.18 | 101.88 | 102.89 | 6,223,236 | +0.48(+0.47%) |
Nov 02, 2012 | 103.46 | 104.19 | 102.17 | 102.41 | 9,880,212 | -0.14(-0.14%) |
Nov 01, 2012 | 101.06 | 102.79 | 101.01 | 102.55 | 9,620,342 | +1.35(+1.33%) |
Oct 31, 2012 | 102.17 | 102.45 | 100.77 | 101.20 | 8,152,744 | -0.24(-0.24%) |
Oct 26, 2012 | 101.83 | 101.45 | 101.45 | 101.45 | 8,912,022 | -0.72(-0.71%) |
Oct 25, 2012 | 103.32 | 103.66 | 101.06 | 102.17 | 9,524,210 | +0.00(+0.00%) |
Oct 24, 2012 | 102.98 | 103.13 | 102.07 | 102.17 | 8,801,322 | -0.10(-0.09%) |
Oct 23, 2012 | 102.60 | 102.84 | 101.88 | 102.26 | 11,714,877 | -3.60(-3.40%) |
Oct 19, 2012 | 108.17 | 108.27 | 105.10 | 105.87 | 22,449,368 | -3.75(-3.42%) |
Oct 18, 2012 | 109.61 | 110.91 | 109.61 | 109.61 | 8,955,852 | -0.48(-0.44%) |
Oct 17, 2012 | 109.42 | 110.14 | 109.18 | 110.10 | 5,882,924 | +1.30(+1.19%) |
Oct 16, 2012 | 109.52 | 109.95 | 108.46 | 108.80 | 7,422,085 | +0.00(+0.00%) |
Oct 15, 2012 | 108.32 | 109.09 | 108.08 | 108.80 | 6,155,125 | +0.77(+0.71%) |
Oct 12, 2012 | 108.51 | 109.14 | 107.69 | 108.03 | 6,858,228 | -0.15(-0.13%) |
Oct 11, 2012 | 108.56 | 109.14 | 108.03 | 108.17 | 5,018,182 | +0.39(+0.36%) |
Oct 10, 2012 | 108.65 | 109.28 | 107.69 | 107.79 | 6,813,547 | -0.91(-0.84%) |
Oct 09, 2012 | 110.24 | 110.38 | 108.61 | 108.70 | 8,152,099 | -1.44(-1.31%) |
Oct 08, 2012 | 109.90 | 110.48 | 109.81 | 110.14 | 5,035,875 | -0.96(-0.86%) |
Oct 05, 2012 | 110.72 | 111.39 | 110.53 | 111.11 | 7,972,444 | +0.82(+0.74%) |
Oct 04, 2012 | 110.29 | 110.77 | 109.42 | 110.29 | 8,395,403 | +0.19(+0.17%) |
Oct 03, 2012 | 109.86 | 110.43 | 109.18 | 110.10 | 6,842,082 | +0.58(+0.53%) |
Oct 02, 2012 | 110.19 | 110.48 | 109.14 | 109.52 | 9,258,560 | -0.10(-0.09%) |
Oct 01, 2012 | 109.21 | 110.48 | 109.14 | 109.61 | 8,855,220 | +0.48(+0.44%) |
Sep 28, 2012 | 109.42 | 110.34 | 108.69 | 109.14 | 14,761,366 | -0.10(-0.09%) |
Sep 27, 2012 | 106.88 | 109.86 | 106.35 | 109.23 | 13,981,004 | +3.03(+2.85%) |
Sep 26, 2012 | 106.49 | 106.92 | 106.06 | 106.20 | 8,557,419 | -1.01(-0.94%) |
Sep 25, 2012 | 107.60 | 108.92 | 107.16 | 107.21 | 9,780,501 | -0.24(-0.22%) |
Sep 24, 2012 | 107.64 | 107.89 | 107.16 | 107.45 | 7,656,842 | -0.82(-0.75%) |
Sep 21, 2012 | 108.37 | 109.04 | 107.94 | 108.27 | 13,854,345 | +0.48(+0.45%) |
Sep 20, 2012 | 106.64 | 107.98 | 106.30 | 107.79 | 9,088,706 | +0.82(+0.76%) |
Sep 19, 2012 | 106.35 | 107.26 | 106.11 | 106.97 | 8,484,226 | +0.91(+0.85%) |
Sep 18, 2012 | 104.87 | 106.07 | 104.73 | 106.07 | 8,142,149 | +0.91(+0.86%) |
Sep 17, 2012 | 104.59 | 105.16 | 104.44 | 105.16 | 16,624,115 | -0.29(-0.27%) |
Sep 14, 2012 | 105.88 | 106.69 | 104.83 | 105.45 | 21,006,010 | +0.43(+0.41%) |
Sep 13, 2012 | 103.82 | 106.07 | 103.73 | 105.02 | 23,423,902 | +0.62(+0.59%) |
Sep 12, 2012 | 103.35 | 104.59 | 103.30 | 104.40 | 9,017,456 | +1.43(+1.39%) |
Sep 11, 2012 | 102.49 | 103.44 | 102.06 | 102.97 | 7,043,776 | +0.52(+0.51%) |
Sep 10, 2012 | 102.44 | 103.25 | 102.20 | 102.44 | 7,060,343 | -0.52(-0.51%) |
Sep 07, 2012 | 101.68 | 102.97 | 101.58 | 102.97 | 7,628,464 | +1.33(+1.31%) |
Sep 06, 2012 | 99.53 | 101.68 | 99.44 | 101.63 | 11,148,016 | +3.15(+3.20%) |
Sep 05, 2012 | 98.01 | 99.06 | 97.82 | 98.48 | 6,926,361 | +0.67(+0.68%) |
Sep 04, 2012 | 98.39 | 98.67 | 97.67 | 97.82 | 8,004,254 | -0.95(-0.97%) |
Aug 31, 2012 | 99.01 | 99.34 | 98.29 | 98.77 | 6,224,549 | +0.33(+0.34%) |
Aug 30, 2012 | 98.82 | 99.10 | 98.34 | 98.44 | 4,452,670 | -0.86(-0.86%) |
Aug 29, 2012 | 99.29 | 99.91 | 99.25 | 99.29 | 4,178,042 | -0.14(-0.14%) |
Aug 27, 2012 | 99.29 | 99.91 | 99.15 | 99.44 | 6,033,693 | +0.24(+0.24%) |
Aug 24, 2012 | 98.20 | 99.68 | 98.01 | 99.20 | 6,152,147 | +0.76(+0.78%) |
Aug 23, 2012 | 98.91 | 99.15 | 98.39 | 98.44 | 7,661,400 | -0.67(-0.67%) |
Aug 22, 2012 | 99.06 | 99.53 | 98.77 | 99.10 | 5,874,572 | -0.33(-0.34%) |
Aug 21, 2012 | 99.99 | 100.39 | 99.20 | 99.44 | 6,382,424 | -0.38(-0.38%) |
Aug 20, 2012 | 99.91 | 100.25 | 99.34 | 99.82 | 5,742,206 | -0.33(-0.33%) |
Aug 17, 2012 | 100.63 | 100.63 | 99.87 | 100.15 | 6,297,234 | -0.24(-0.24%) |
Aug 16, 2012 | 99.53 | 100.82 | 99.29 | 100.39 | 7,044,855 | +0.43(+0.43%) |
Aug 15, 2012 | 99.48 | 100.30 | 99.15 | 99.96 | 6,053,490 | +0.10(+0.10%) |
Aug 14, 2012 | 100.53 | 100.68 | 99.68 | 99.87 | 6,310,345 | -0.24(-0.24%) |
Aug 13, 2012 | 100.34 | 100.44 | 99.58 | 100.11 | 5,634,859 | -0.52(-0.52%) |
Aug 10, 2012 | 100.15 | 100.63 | 99.87 | 100.63 | 5,120,201 | +0.19(+0.19%) |
Aug 09, 2012 | 99.87 | 100.72 | 99.87 | 100.44 | 6,533,582 | +0.24(+0.24%) |
Aug 08, 2012 | 100.39 | 100.58 | 99.68 | 100.20 | 6,782,220 | -0.52(-0.52%) |
Aug 07, 2012 | 100.82 | 101.06 | 100.58 | 100.72 | 6,524,277 | +0.72(+0.72%) |
Aug 06, 2012 | 100.01 | 101.01 | 99.68 | 100.01 | 7,162,724 | +0.05(+0.05%) |
Aug 03, 2012 | 99.29 | 100.15 | 99.06 | 99.96 | 7,945,313 | +2.10(+2.14%) |
Aug 02, 2012 | 97.86 | 98.72 | 96.34 | 97.86 | 9,226,003 | -1.00(-1.01%) |
Aug 01, 2012 | 99.48 | 99.91 | 98.77 | 98.86 | 7,492,793 | -0.10(-0.10%) |
Jul 31, 2012 | 98.96 | 99.63 | 98.96 | 98.96 | 8,036,616 | -0.24(-0.24%) |
Jul 30, 2012 | 99.15 | 99.72 | 98.67 | 99.20 | 9,434,279 | -0.57(-0.57%) |
Jul 27, 2012 | 98.39 | 100.15 | 98.05 | 99.77 | 16,835,496 | +1.72(+1.75%) |
Jul 26, 2012 | 96.34 | 98.72 | 96.15 | 98.05 | 11,913,909 | +2.67(+2.80%) |
Jul 25, 2012 | 95.67 | 96.15 | 95.29 | 95.38 | 8,929,812 | +0.14(+0.15%) |
Jul 24, 2012 | 95.67 | 95.81 | 94.14 | 95.24 | 11,509,273 | -0.57(-0.60%) |
Jul 23, 2012 | 93.28 | 96.00 | 93.09 | 95.81 | 12,892,041 | +1.05(+1.11%) |
Jul 20, 2012 | 94.86 | 97.15 | 92.76 | 94.76 | 24,336,538 | +0.33(+0.35%) |
Jul 19, 2012 | 95.10 | 95.10 | 93.67 | 94.43 | 8,789,788 | -0.19(-0.20%) |
Jul 18, 2012 | 93.71 | 94.72 | 93.43 | 94.62 | 8,237,291 | +0.57(+0.61%) |
Jul 17, 2012 | 93.67 | 94.67 | 92.66 | 94.05 | 10,890,933 | +0.62(+0.66%) |
Jul 16, 2012 | 93.05 | 93.52 | 92.66 | 93.43 | 7,500,291 | -0.86(-0.91%) |
Jul 13, 2012 | 93.05 | 94.76 | 92.81 | 94.29 | 6,779,534 | +1.57(+1.70%) |
Jul 12, 2012 | 93.00 | 93.67 | 92.33 | 92.71 | 10,514,827 | -1.14(-1.22%) |
Jul 11, 2012 | 93.86 | 94.38 | 93.19 | 93.86 | 8,963,909 | +0.29(+0.31%) |
Jul 10, 2012 | 95.57 | 95.72 | 92.97 | 93.57 | 11,446,964 | -2.00(-2.10%) |
Jul 09, 2012 | 95.34 | 95.57 | 94.95 | 95.57 | 6,914,894 | +0.19(+0.20%) |
Jul 06, 2012 | 96.15 | 96.62 | 95.14 | 95.38 | 11,794,732 | -1.57(-1.62%) |
Jul 05, 2012 | 97.00 | 97.67 | 96.77 | 96.96 | 6,087,917 | -0.48(-0.49%) |
Jul 03, 2012 | 97.20 | 97.77 | 96.96 | 97.43 | 4,455,167 | -0.29(-0.29%) |
Jul 02, 2012 | 98.91 | 99.29 | 96.72 | 97.72 | 12,941,305 | -1.67(-1.68%) |
Jun 29, 2012 | 97.39 | 99.39 | 97.39 | 99.39 | 15,189,284 | +3.05(+3.17%) |
Jun 28, 2012 | 95.00 | 96.34 | 94.76 | 96.34 | 11,924,457 | +0.33(+0.35%) |
Jun 27, 2012 | 94.95 | 96.29 | 94.86 | 96.00 | 11,279,013 | +1.57(+1.67%) |
Jun 26, 2012 | 93.19 | 94.91 | 93.05 | 94.43 | 12,315,756 | +1.34(+1.43%) |
Jun 25, 2012 | 92.90 | 93.48 | 92.00 | 93.09 | 9,339,802 | -1.38(-1.46%) |
Jun 22, 2012 | 93.86 | 94.95 | 93.05 | 94.48 | 10,776,579 | +1.34(+1.43%) |
Jun 21, 2012 | 95.34 | 95.72 | 92.81 | 93.14 | 12,775,417 | -1.91(-2.01%) |
Jun 20, 2012 | 94.58 | 95.29 | 93.87 | 95.05 | 9,883,675 | +0.47(+0.50%) |
Jun 19, 2012 | 93.96 | 95.24 | 93.87 | 94.58 | 9,131,702 | +1.18(+1.27%) |
Jun 18, 2012 | 94.01 | 94.48 | 93.39 | 93.39 | 8,875,238 | -1.18(-1.25%) |
Jun 15, 2012 | 93.96 | 94.58 | 93.39 | 94.58 | 12,646,582 | +1.32(+1.42%) |
Jun 14, 2012 | 91.55 | 93.49 | 90.98 | 93.25 | 13,182,693 | +1.66(+1.81%) |
Jun 13, 2012 | 91.03 | 92.40 | 90.79 | 91.60 | 8,504,470 | -0.52(-0.56%) |
Jun 12, 2012 | 90.60 | 92.12 | 90.27 | 92.12 | 9,960,283 | +1.75(+1.94%) |
Jun 11, 2012 | 91.50 | 91.88 | 90.18 | 90.37 | 10,880,172 | -0.43(-0.47%) |
Jun 08, 2012 | 89.75 | 91.03 | 89.37 | 90.79 | 22,825,590 | +0.95(+1.05%) |
Jun 07, 2012 | 90.27 | 90.79 | 89.37 | 89.85 | 29,468,668 | +0.57(+0.64%) |
Jun 06, 2012 | 86.96 | 89.28 | 86.58 | 89.28 | 9,066,444 | +3.03(+3.51%) |
Jun 05, 2012 | 85.50 | 86.54 | 85.21 | 86.25 | 8,129,007 | +0.43(+0.50%) |
Jun 04, 2012 | 87.20 | 87.53 | 85.36 | 85.83 | 14,082,266 | -1.84(-2.10%) |
Jun 01, 2012 | 89.00 | 89.80 | 87.05 | 87.67 | 12,886,619 | -2.60(-2.88%) |
May 31, 2012 | 89.89 | 90.89 | 89.23 | 90.27 | 10,370,079 | +0.24(+0.26%) |
May 30, 2012 | 90.75 | 90.79 | 89.80 | 90.04 | 8,847,559 | -1.47(-1.60%) |
May 29, 2012 | 91.22 | 91.88 | 90.79 | 91.50 | 7,536,502 | +0.71(+0.78%) |
May 25, 2012 | 91.22 | 91.83 | 90.42 | 90.79 | 5,677,875 | -0.24(-0.26%) |
May 24, 2012 | 90.56 | 91.69 | 89.94 | 91.03 | 8,853,047 | +0.33(+0.37%) |
May 23, 2012 | 90.42 | 90.84 | 88.67 | 90.70 | 13,425,890 | +0.00(+0.00%) |
May 22, 2012 | 90.60 | 91.22 | 90.13 | 90.70 | 9,978,562 | +0.28(+0.31%) |
May 21, 2012 | 89.80 | 90.75 | 89.61 | 90.42 | 8,164,078 | +0.80(+0.90%) |
May 18, 2012 | 89.61 | 90.60 | 89.14 | 89.61 | 12,929,134 | +0.33(+0.37%) |
May 17, 2012 | 89.85 | 90.46 | 89.23 | 89.28 | 11,031,229 | -0.57(-0.63%) |
May 16, 2012 | 89.33 | 91.08 | 88.48 | 89.85 | 17,980,552 | +2.84(+3.26%) |
May 15, 2012 | 87.72 | 88.29 | 86.63 | 87.01 | 10,058,436 | -0.95(-1.08%) |
May 14, 2012 | 89.00 | 89.09 | 87.72 | 87.96 | 9,931,166 | -1.94(-2.16%) |
May 11, 2012 | 89.47 | 91.12 | 89.42 | 89.89 | 5,559,375 | -0.38(-0.42%) |
May 10, 2012 | 90.42 | 90.94 | 89.89 | 90.27 | 7,444,242 | +0.85(+0.95%) |
May 09, 2012 | 89.85 | 90.04 | 88.62 | 89.42 | 13,003,178 | -1.61(-1.77%) |
May 08, 2012 | 90.94 | 91.41 | 89.94 | 91.03 | 8,517,711 | -0.33(-0.36%) |
May 07, 2012 | 90.56 | 92.12 | 90.51 | 91.36 | 7,538,165 | -0.09(-0.10%) |
May 04, 2012 | 92.50 | 92.64 | 91.03 | 91.46 | 7,358,904 | -1.28(-1.38%) |
May 03, 2012 | 93.63 | 93.63 | 92.54 | 92.73 | 5,114,062 | -0.76(-0.81%) |
May 02, 2012 | 93.25 | 93.54 | 92.31 | 93.49 | 7,119,184 | -0.14(-0.15%) |