Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 98.95 | 99.94 | 98.41 | 98.41 | 1,251,783 | -0.84(-0.85%) |
May 30, 2013 | 99.65 | 99.84 | 99.13 | 99.25 | 990,945 | -0.19(-0.19%) |
May 29, 2013 | 99.63 | 99.96 | 98.99 | 99.44 | 662,236 | -0.59(-0.59%) |
May 28, 2013 | 100.62 | 100.62 | 99.81 | 100.03 | 943,370 | +0.22(+0.22%) |
May 24, 2013 | 99.32 | 100.05 | 98.74 | 99.81 | 1,000,085 | +0.14(+0.14%) |
May 23, 2013 | 98.70 | 99.84 | 98.43 | 99.67 | 965,541 | +0.09(+0.09%) |
May 22, 2013 | 99.71 | 100.62 | 99.25 | 99.59 | 1,005,046 | -0.18(-0.18%) |
May 21, 2013 | 99.84 | 100.23 | 99.39 | 99.77 | 1,312,935 | +0.12(+0.12%) |
May 20, 2013 | 99.81 | 100.02 | 99.10 | 99.65 | 1,300,627 | -0.37(-0.37%) |
May 17, 2013 | 98.34 | 100.08 | 98.25 | 100.02 | 1,502,776 | +1.89(+1.93%) |
May 16, 2013 | 98.98 | 98.98 | 98.08 | 98.12 | 1,438,916 | -0.96(-0.97%) |
May 15, 2013 | 98.39 | 99.10 | 97.95 | 99.09 | 1,022,505 | +1.73(+1.78%) |
May 13, 2013 | 98.11 | 98.15 | 97.27 | 97.36 | 767,734 | -0.77(-0.78%) |
May 10, 2013 | 98.41 | 98.62 | 97.68 | 98.12 | 1,305,330 | -0.20(-0.20%) |
May 09, 2013 | 97.80 | 98.37 | 97.67 | 98.32 | 1,606,433 | +0.29(+0.30%) |
May 08, 2013 | 98.08 | 98.37 | 97.52 | 98.03 | 1,301,199 | -0.16(-0.17%) |
May 07, 2013 | 98.21 | 98.62 | 97.67 | 98.19 | 1,772,672 | +0.36(+0.37%) |
May 06, 2013 | 98.98 | 98.98 | 97.78 | 97.83 | 1,093,412 | -0.89(-0.90%) |
May 03, 2013 | 98.65 | 98.97 | 97.66 | 98.72 | 1,461,437 | +1.06(+1.08%) |
May 02, 2013 | 97.50 | 98.05 | 96.97 | 97.66 | 1,325,568 | +0.24(+0.25%) |
May 01, 2013 | 98.22 | 98.46 | 97.14 | 97.42 | 1,653,766 | -0.96(-0.98%) |
Apr 30, 2013 | 98.19 | 98.70 | 97.85 | 98.38 | 2,140,663 | -0.07(-0.07%) |
Apr 29, 2013 | 97.24 | 98.55 | 96.88 | 98.45 | 974,886 | +1.42(+1.46%) |
Apr 26, 2013 | 97.06 | 97.41 | 97.02 | 97.03 | 1,229,488 | -0.08(-0.08%) |
Apr 25, 2013 | 97.25 | 97.56 | 96.55 | 97.11 | 1,477,738 | +0.04(+0.04%) |
Apr 24, 2013 | 95.29 | 98.01 | 95.01 | 97.06 | 2,427,535 | +2.72(+2.88%) |
Apr 23, 2013 | 94.58 | 95.33 | 93.21 | 94.34 | 2,050,184 | -0.12(-0.13%) |
Apr 22, 2013 | 94.65 | 94.88 | 94.17 | 94.46 | 1,702,439 | +0.00(+0.00%) |
Apr 19, 2013 | 94.95 | 95.15 | 93.98 | 94.46 | 2,109,061 | -0.03(-0.03%) |
Apr 18, 2013 | 95.17 | 95.33 | 94.21 | 94.49 | 1,933,204 | -0.39(-0.41%) |
Apr 17, 2013 | 94.21 | 95.08 | 94.00 | 94.88 | 1,777,686 | +0.09(+0.09%) |
Apr 16, 2013 | 93.29 | 94.88 | 93.15 | 94.79 | 1,356,983 | +2.10(+2.27%) |
Apr 15, 2013 | 94.66 | 95.17 | 92.69 | 92.69 | 2,042,141 | -2.85(-2.98%) |
Apr 12, 2013 | 96.38 | 96.99 | 95.37 | 95.54 | 1,312,315 | -1.16(-1.20%) |
Apr 11, 2013 | 97.24 | 97.58 | 96.59 | 96.70 | 1,948,577 | -0.53(-0.55%) |
Apr 10, 2013 | 96.17 | 97.26 | 95.91 | 97.24 | 1,525,353 | +1.39(+1.45%) |
Apr 09, 2013 | 96.31 | 96.56 | 95.58 | 95.85 | 1,170,534 | -0.16(-0.16%) |
Apr 08, 2013 | 95.54 | 96.02 | 94.98 | 96.01 | 699,073 | +0.48(+0.50%) |
Apr 05, 2013 | 94.77 | 95.57 | 94.60 | 95.52 | 898,825 | -0.24(-0.25%) |
Apr 04, 2013 | 95.27 | 96.39 | 95.02 | 95.76 | 1,081,150 | +0.82(+0.86%) |
Apr 03, 2013 | 95.42 | 96.26 | 94.71 | 94.95 | 1,646,220 | -0.59(-0.62%) |
Apr 02, 2013 | 95.92 | 95.98 | 95.23 | 95.54 | 1,248,901 | -0.07(-0.07%) |
Apr 01, 2013 | 96.25 | 96.38 | 95.36 | 95.61 | 1,412,736 | -0.40(-0.41%) |
Mar 28, 2013 | 96.01 | 96.37 | 95.63 | 96.01 | 2,226,576 | +0.17(+0.18%) |
Mar 27, 2013 | 96.06 | 96.07 | 95.18 | 95.83 | 1,060,173 | -0.65(-0.68%) |
Mar 26, 2013 | 96.83 | 97.26 | 96.23 | 96.49 | 860,538 | -0.03(-0.04%) |
Mar 25, 2013 | 96.75 | 96.75 | 95.60 | 96.52 | 1,455,716 | +0.47(+0.49%) |
Mar 22, 2013 | 95.77 | 96.44 | 95.52 | 96.05 | 909,048 | +0.28(+0.29%) |
Mar 21, 2013 | 96.14 | 96.98 | 95.74 | 95.77 | 1,820,572 | -2.04(-2.09%) |
Mar 20, 2013 | 98.10 | 98.23 | 97.67 | 97.81 | 1,019,541 | +0.14(+0.14%) |
Mar 19, 2013 | 97.34 | 97.82 | 96.79 | 97.67 | 1,615,976 | +0.42(+0.43%) |
Mar 18, 2013 | 96.85 | 97.49 | 96.72 | 97.25 | 1,176,223 | -0.47(-0.48%) |
Mar 15, 2013 | 97.33 | 98.11 | 97.07 | 97.73 | 1,616,804 | -0.05(-0.05%) |
Mar 14, 2013 | 97.39 | 97.80 | 97.12 | 97.78 | 1,131,449 | +0.71(+0.74%) |
Mar 13, 2013 | 97.17 | 97.27 | 96.20 | 97.06 | 1,097,125 | -0.13(-0.13%) |
Mar 12, 2013 | 97.65 | 98.12 | 96.79 | 97.19 | 1,456,732 | -0.45(-0.46%) |
Mar 11, 2013 | 97.56 | 97.78 | 97.02 | 97.64 | 1,107,852 | -0.17(-0.18%) |
Mar 08, 2013 | 97.55 | 98.05 | 97.12 | 97.81 | 1,276,856 | +0.83(+0.86%) |
Mar 07, 2013 | 97.14 | 97.49 | 96.72 | 96.98 | 1,161,676 | -0.20(-0.20%) |
Mar 06, 2013 | 98.04 | 98.20 | 97.09 | 97.18 | 1,179,884 | -0.44(-0.45%) |
Mar 05, 2013 | 97.18 | 98.58 | 97.18 | 97.61 | 1,098,267 | +0.96(+0.99%) |
Mar 04, 2013 | 96.80 | 96.90 | 95.94 | 96.66 | 1,315,396 | -0.52(-0.54%) |
Mar 01, 2013 | 96.63 | 97.48 | 95.72 | 97.18 | 1,227,826 | +0.39(+0.41%) |
Feb 28, 2013 | 96.55 | 97.20 | 96.18 | 96.79 | 1,361,276 | +0.71(+0.74%) |
Feb 27, 2013 | 94.54 | 96.50 | 94.36 | 96.08 | 1,032,891 | +1.40(+1.48%) |
Feb 26, 2013 | 94.21 | 95.08 | 94.21 | 94.67 | 1,922,659 | +0.89(+0.95%) |
Feb 25, 2013 | 95.68 | 96.06 | 93.74 | 93.78 | 1,987,983 | -1.40(-1.47%) |
Feb 22, 2013 | 94.42 | 95.27 | 94.13 | 95.18 | 1,487,136 | +1.04(+1.10%) |
Feb 21, 2013 | 93.95 | 94.90 | 93.39 | 94.14 | 2,751,579 | -0.36(-0.38%) |
Feb 20, 2013 | 94.78 | 95.51 | 93.98 | 94.50 | 2,290,905 | -0.31(-0.33%) |
Feb 19, 2013 | 95.02 | 95.02 | 94.31 | 94.81 | 1,278,618 | +0.51(+0.54%) |
Feb 15, 2013 | 94.83 | 95.44 | 93.77 | 94.30 | 2,446,818 | -0.91(-0.95%) |
Feb 14, 2013 | 95.30 | 95.51 | 94.86 | 95.21 | 1,523,205 | -0.48(-0.50%) |
Feb 13, 2013 | 95.30 | 95.82 | 95.02 | 95.69 | 869,122 | +0.68(+0.71%) |
Feb 12, 2013 | 95.09 | 95.32 | 94.45 | 95.02 | 1,043,889 | -0.01(-0.01%) |
Feb 11, 2013 | 95.38 | 95.79 | 94.88 | 95.02 | 824,386 | -0.53(-0.56%) |
Feb 08, 2013 | 94.69 | 95.59 | 94.62 | 95.55 | 812,361 | +1.01(+1.07%) |
Feb 07, 2013 | 94.59 | 95.10 | 93.87 | 94.54 | 710,021 | -0.31(-0.32%) |
Feb 06, 2013 | 94.44 | 94.99 | 94.31 | 94.85 | 934,831 | +0.52(+0.55%) |
Feb 04, 2013 | 94.54 | 95.02 | 94.26 | 94.33 | 979,287 | -1.21(-1.26%) |
Feb 01, 2013 | 95.03 | 95.73 | 94.25 | 95.54 | 1,289,330 | +1.04(+1.11%) |
Jan 31, 2013 | 93.76 | 94.70 | 93.65 | 94.49 | 1,780,273 | +0.37(+0.39%) |
Jan 30, 2013 | 94.60 | 94.78 | 93.83 | 94.12 | 1,558,195 | -0.52(-0.55%) |
Jan 29, 2013 | 94.28 | 94.84 | 94.16 | 94.65 | 1,789,874 | +0.49(+0.52%) |
Jan 28, 2013 | 95.81 | 95.81 | 93.95 | 94.16 | 1,249,395 | -1.50(-1.57%) |
Jan 25, 2013 | 95.38 | 95.89 | 94.94 | 95.66 | 1,247,161 | +0.52(+0.55%) |
Jan 24, 2013 | 95.31 | 96.20 | 94.60 | 95.14 | 1,328,711 | +0.30(+0.32%) |
Jan 23, 2013 | 96.36 | 96.36 | 93.67 | 94.84 | 3,522,778 | -2.78(-2.85%) |
Jan 22, 2013 | 96.68 | 97.81 | 96.68 | 97.62 | 1,646,942 | +0.43(+0.44%) |
Jan 18, 2013 | 97.06 | 97.31 | 95.76 | 97.19 | 3,076,659 | +0.25(+0.26%) |
Jan 17, 2013 | 96.97 | 97.67 | 96.89 | 96.94 | 1,183,027 | +0.56(+0.59%) |
Jan 16, 2013 | 96.74 | 96.74 | 95.86 | 96.38 | 1,007,518 | -1.06(-1.09%) |
Jan 15, 2013 | 97.26 | 97.82 | 97.11 | 97.44 | 753,789 | -0.25(-0.25%) |
Jan 14, 2013 | 97.51 | 98.09 | 97.22 | 97.69 | 678,558 | +0.09(+0.09%) |
Jan 11, 2013 | 97.38 | 98.15 | 97.19 | 97.60 | 656,695 | -0.15(-0.16%) |
Jan 10, 2013 | 97.86 | 98.10 | 97.10 | 97.76 | 1,136,805 | +0.27(+0.27%) |
Jan 09, 2013 | 97.73 | 97.74 | 96.76 | 97.49 | 1,030,750 | -0.01(-0.01%) |
Jan 08, 2013 | 96.85 | 97.53 | 96.38 | 97.50 | 1,005,782 | +0.68(+0.70%) |
Jan 07, 2013 | 96.48 | 97.04 | 96.21 | 96.82 | 1,021,363 | -0.21(-0.22%) |
Jan 04, 2013 | 96.68 | 97.38 | 96.51 | 97.04 | 901,346 | +0.65(+0.67%) |
Jan 03, 2013 | 96.47 | 97.14 | 96.01 | 96.39 | 1,134,323 | +0.00(+0.00%) |
Jan 02, 2013 | 96.22 | 96.39 | 93.71 | 96.39 | 1,270,818 | +2.68(+2.86%) |
Dec 31, 2012 | 92.28 | 93.71 | 92.22 | 93.71 | 925,766 | +1.33(+1.44%) |
Dec 28, 2012 | 93.34 | 93.48 | 92.25 | 92.38 | 929,578 | -1.44(-1.53%) |
Dec 27, 2012 | 94.39 | 94.39 | 92.45 | 93.82 | 904,348 | -0.44(-0.46%) |
Dec 26, 2012 | 94.18 | 94.77 | 93.53 | 94.25 | 1,196,996 | +0.30(+0.32%) |
Dec 24, 2012 | 92.25 | 94.18 | 92.07 | 93.95 | 536,086 | +0.92(+0.99%) |
Dec 21, 2012 | 93.00 | 93.78 | 92.77 | 93.03 | 2,173,882 | -0.68(-0.73%) |
Dec 20, 2012 | 93.12 | 93.74 | 92.25 | 93.71 | 1,121,560 | +0.91(+0.98%) |
Dec 19, 2012 | 93.96 | 94.16 | 92.77 | 92.81 | 1,311,389 | -0.96(-1.02%) |
Dec 18, 2012 | 92.37 | 93.81 | 92.02 | 93.77 | 1,497,713 | +1.54(+1.67%) |
Dec 17, 2012 | 91.76 | 92.50 | 91.69 | 92.22 | 1,016,712 | +0.65(+0.71%) |
Dec 14, 2012 | 91.86 | 92.58 | 91.50 | 91.57 | 998,816 | -0.45(-0.48%) |
Dec 13, 2012 | 91.34 | 92.57 | 91.06 | 92.02 | 1,500,762 | +0.73(+0.80%) |
Dec 12, 2012 | 92.69 | 92.89 | 91.06 | 91.29 | 1,531,280 | -1.16(-1.25%) |
Dec 11, 2012 | 92.50 | 93.18 | 91.99 | 92.45 | 861,135 | +0.12(+0.13%) |
Dec 10, 2012 | 91.95 | 92.41 | 91.71 | 92.33 | 1,229,615 | +0.45(+0.49%) |
Dec 07, 2012 | 91.19 | 91.92 | 90.63 | 91.87 | 937,701 | +0.87(+0.96%) |
Dec 06, 2012 | 90.70 | 91.03 | 90.30 | 91.00 | 852,672 | +0.31(+0.34%) |
Dec 05, 2012 | 90.34 | 91.24 | 89.96 | 90.69 | 1,127,253 | +0.66(+0.73%) |
Dec 04, 2012 | 89.75 | 90.38 | 89.41 | 90.03 | 1,294,875 | -1.28(-1.40%) |
Nov 30, 2012 | 90.53 | 91.50 | 90.35 | 91.31 | 1,209,400 | +0.94(+1.04%) |
Nov 29, 2012 | 91.01 | 91.33 | 90.13 | 90.37 | 1,083,264 | -0.38(-0.42%) |
Nov 28, 2012 | 89.78 | 90.79 | 89.56 | 90.76 | 901,602 | +0.21(+0.24%) |
Nov 27, 2012 | 90.55 | 91.24 | 89.43 | 90.54 | 1,420,576 | -0.34(-0.37%) |
Nov 26, 2012 | 90.52 | 90.88 | 89.85 | 90.88 | 1,081,153 | -0.19(-0.21%) |
Nov 23, 2012 | 89.95 | 91.07 | 89.66 | 91.07 | 811,623 | +1.49(+1.66%) |
Nov 21, 2012 | 89.94 | 90.14 | 89.43 | 89.58 | 1,390,637 | -0.32(-0.36%) |
Nov 20, 2012 | 89.82 | 90.39 | 89.43 | 89.90 | 1,185,790 | -0.08(-0.09%) |
Nov 19, 2012 | 89.50 | 90.20 | 89.15 | 89.98 | 1,533,308 | +1.16(+1.30%) |
Nov 16, 2012 | 90.02 | 90.10 | 88.81 | 88.82 | 2,834,784 | -1.06(-1.18%) |
Nov 15, 2012 | 90.37 | 90.55 | 89.30 | 89.88 | 1,402,755 | -0.58(-0.64%) |
Nov 14, 2012 | 91.24 | 91.39 | 90.00 | 90.46 | 1,625,549 | -0.87(-0.95%) |
Nov 13, 2012 | 91.28 | 92.08 | 90.78 | 91.33 | 884,386 | -0.17(-0.19%) |
Nov 12, 2012 | 91.61 | 91.91 | 91.18 | 91.50 | 624,538 | +0.03(+0.03%) |
Nov 09, 2012 | 91.65 | 92.37 | 91.26 | 91.47 | 1,343,639 | -0.49(-0.54%) |
Nov 08, 2012 | 92.96 | 93.46 | 91.92 | 91.97 | 1,134,463 | -0.92(-0.99%) |
Nov 07, 2012 | 92.79 | 93.37 | 92.30 | 92.89 | 1,158,926 | -0.80(-0.85%) |
Nov 06, 2012 | 93.37 | 94.47 | 93.00 | 93.69 | 1,318,664 | +0.45(+0.48%) |
Nov 05, 2012 | 93.15 | 93.30 | 91.80 | 93.23 | 1,952,311 | -0.20(-0.21%) |
Nov 02, 2012 | 92.76 | 93.81 | 92.19 | 93.43 | 2,387,189 | +1.03(+1.12%) |
Nov 01, 2012 | 90.42 | 92.54 | 90.12 | 92.40 | 1,986,482 | +1.94(+2.15%) |
Oct 31, 2012 | 90.02 | 91.26 | 89.20 | 90.46 | 1,881,234 | +0.78(+0.86%) |
Oct 26, 2012 | 89.13 | 89.68 | 89.68 | 89.68 | 953,745 | +0.44(+0.50%) |
Oct 25, 2012 | 89.60 | 89.94 | 88.70 | 89.24 | 1,146,826 | +0.16(+0.18%) |
Oct 24, 2012 | 88.61 | 89.85 | 87.55 | 89.08 | 2,038,709 | -0.31(-0.34%) |
Oct 23, 2012 | 88.61 | 90.13 | 87.99 | 89.39 | 1,778,007 | +0.06(+0.07%) |
Oct 19, 2012 | 90.97 | 91.40 | 89.32 | 89.33 | 1,984,805 | -2.63(-2.86%) |
Oct 18, 2012 | 91.92 | 92.32 | 91.38 | 91.96 | 1,079,882 | -0.21(-0.23%) |
Oct 17, 2012 | 91.20 | 92.18 | 91.01 | 92.17 | 1,192,521 | +1.40(+1.54%) |
Oct 16, 2012 | 89.85 | 91.16 | 89.76 | 90.77 | 894,050 | +1.45(+1.62%) |
Oct 15, 2012 | 88.48 | 89.67 | 88.41 | 89.33 | 988,746 | +0.86(+0.97%) |
Oct 12, 2012 | 88.58 | 89.24 | 88.23 | 88.47 | 1,182,670 | +0.14(+0.16%) |
Oct 11, 2012 | 89.27 | 89.50 | 88.30 | 88.32 | 1,370,895 | -0.13(-0.14%) |
Oct 10, 2012 | 89.75 | 89.75 | 88.30 | 88.45 | 1,390,376 | -1.24(-1.39%) |
Oct 09, 2012 | 89.96 | 90.31 | 89.68 | 89.69 | 1,105,225 | -0.29(-0.32%) |
Oct 08, 2012 | 89.54 | 90.27 | 89.16 | 89.98 | 606,842 | +0.03(+0.04%) |
Oct 05, 2012 | 90.36 | 90.61 | 89.89 | 89.95 | 961,351 | +0.21(+0.24%) |
Oct 04, 2012 | 89.43 | 89.93 | 88.85 | 89.73 | 902,682 | +0.72(+0.81%) |
Oct 03, 2012 | 88.38 | 89.38 | 87.93 | 89.01 | 1,172,623 | +0.61(+0.69%) |
Oct 02, 2012 | 88.70 | 89.09 | 87.84 | 88.40 | 1,439,049 | -0.19(-0.21%) |
Oct 01, 2012 | 88.77 | 89.36 | 88.42 | 88.58 | 1,396,984 | +0.11(+0.13%) |
Sep 28, 2012 | 88.69 | 88.93 | 87.97 | 88.47 | 2,004,325 | -0.47(-0.53%) |
Sep 27, 2012 | 88.83 | 89.20 | 88.24 | 88.94 | 1,334,802 | +0.49(+0.56%) |
Sep 26, 2012 | 90.65 | 90.69 | 88.35 | 88.45 | 2,176,695 | -2.09(-2.30%) |
Sep 25, 2012 | 91.42 | 92.08 | 90.53 | 90.54 | 1,149,145 | -0.64(-0.70%) |
Sep 24, 2012 | 92.06 | 92.58 | 91.07 | 91.17 | 1,002,744 | -0.65(-0.70%) |
Sep 21, 2012 | 92.95 | 93.18 | 91.77 | 91.82 | 1,807,282 | -0.63(-0.68%) |
Sep 20, 2012 | 91.77 | 92.47 | 91.57 | 92.45 | 797,651 | +0.13(+0.14%) |
Sep 19, 2012 | 92.30 | 92.52 | 91.55 | 92.32 | 940,403 | +0.11(+0.12%) |
Sep 18, 2012 | 91.88 | 92.24 | 91.33 | 92.21 | 1,127,643 | +0.26(+0.29%) |
Sep 17, 2012 | 91.63 | 92.46 | 91.51 | 91.95 | 1,074,084 | +0.02(+0.02%) |
Sep 14, 2012 | 91.06 | 91.95 | 90.60 | 91.93 | 1,662,513 | +1.20(+1.32%) |
Sep 13, 2012 | 90.33 | 91.28 | 89.77 | 90.73 | 1,546,690 | +0.46(+0.51%) |
Sep 12, 2012 | 90.97 | 91.09 | 90.10 | 90.27 | 1,237,616 | -0.50(-0.55%) |
Sep 11, 2012 | 90.97 | 91.63 | 90.73 | 90.77 | 1,017,260 | -0.18(-0.20%) |
Sep 10, 2012 | 91.11 | 91.78 | 90.89 | 90.95 | 966,669 | -0.20(-0.21%) |
Sep 07, 2012 | 91.13 | 91.86 | 90.61 | 91.15 | 1,297,450 | +0.39(+0.43%) |
Sep 06, 2012 | 89.70 | 90.98 | 89.62 | 90.76 | 996,306 | +1.81(+2.04%) |
Sep 05, 2012 | 88.32 | 89.25 | 88.32 | 88.94 | 952,428 | +0.64(+0.72%) |
Sep 04, 2012 | 89.18 | 89.54 | 87.90 | 88.30 | 1,310,435 | -1.08(-1.20%) |
Aug 31, 2012 | 89.34 | 89.57 | 88.81 | 89.38 | 921,796 | +0.58(+0.65%) |
Aug 30, 2012 | 88.72 | 89.07 | 88.48 | 88.80 | 877,897 | -0.26(-0.29%) |
Aug 29, 2012 | 88.89 | 89.10 | 88.46 | 89.07 | 1,698,860 | -0.66(-0.74%) |
Aug 27, 2012 | 90.81 | 90.86 | 89.57 | 89.73 | 1,168,046 | -1.03(-1.13%) |
Aug 24, 2012 | 90.69 | 91.07 | 90.46 | 90.75 | 946,884 | -0.42(-0.46%) |
Aug 23, 2012 | 92.41 | 92.58 | 91.04 | 91.17 | 1,539,550 | -1.64(-1.77%) |
Aug 22, 2012 | 91.29 | 92.84 | 90.90 | 92.81 | 1,496,712 | +1.29(+1.41%) |
Aug 21, 2012 | 91.97 | 92.24 | 91.17 | 91.52 | 1,043,522 | -0.37(-0.41%) |
Aug 20, 2012 | 91.13 | 91.96 | 90.93 | 91.90 | 878,348 | +0.64(+0.71%) |
Aug 17, 2012 | 92.31 | 92.33 | 91.16 | 91.25 | 1,105,761 | -0.84(-0.91%) |
Aug 16, 2012 | 91.37 | 92.34 | 91.23 | 92.09 | 956,750 | +0.62(+0.68%) |
Aug 15, 2012 | 90.76 | 91.62 | 90.71 | 91.47 | 638,481 | +0.57(+0.62%) |
Aug 14, 2012 | 91.57 | 91.57 | 90.75 | 90.90 | 573,240 | -0.34(-0.37%) |
Aug 13, 2012 | 91.43 | 91.50 | 90.50 | 91.24 | 768,656 | -0.39(-0.43%) |
Aug 10, 2012 | 90.97 | 91.68 | 90.79 | 91.63 | 718,647 | +0.16(+0.18%) |
Aug 09, 2012 | 91.50 | 91.95 | 91.11 | 91.47 | 911,249 | -0.01(-0.01%) |
Aug 08, 2012 | 90.09 | 91.65 | 90.01 | 91.48 | 1,152,057 | +0.80(+0.88%) |
Aug 07, 2012 | 89.24 | 90.77 | 88.79 | 90.68 | 1,209,696 | +1.69(+1.89%) |
Aug 06, 2012 | 89.76 | 89.76 | 88.93 | 89.00 | 1,499,905 | -0.62(-0.69%) |
Aug 03, 2012 | 88.98 | 89.69 | 88.21 | 89.62 | 1,280,538 | +2.30(+2.63%) |
Aug 02, 2012 | 87.14 | 87.80 | 86.97 | 87.32 | 2,719,462 | -0.77(-0.88%) |
Aug 01, 2012 | 88.07 | 88.51 | 87.48 | 88.09 | 1,800,390 | +0.19(+0.21%) |
Jul 31, 2012 | 89.35 | 89.41 | 87.86 | 87.91 | 1,617,027 | -1.40(-1.57%) |
Jul 30, 2012 | 89.57 | 89.69 | 88.88 | 89.30 | 1,326,252 | -0.50(-0.56%) |
Jul 27, 2012 | 89.09 | 90.36 | 88.59 | 89.80 | 1,260,705 | +1.29(+1.45%) |
Jul 26, 2012 | 88.68 | 89.57 | 88.06 | 88.52 | 1,629,652 | +1.30(+1.50%) |
Jul 25, 2012 | 88.04 | 88.72 | 84.72 | 87.21 | 2,767,507 | -1.58(-1.78%) |
Jul 24, 2012 | 90.16 | 90.76 | 88.11 | 88.80 | 1,496,810 | -1.25(-1.38%) |
Jul 23, 2012 | 89.68 | 90.34 | 89.17 | 90.04 | 989,708 | -1.06(-1.16%) |
Jul 20, 2012 | 93.10 | 93.10 | 90.96 | 91.10 | 1,478,093 | -1.35(-1.46%) |
Jul 19, 2012 | 92.11 | 92.56 | 91.40 | 92.45 | 825,269 | +0.40(+0.43%) |
Jul 18, 2012 | 91.76 | 92.52 | 91.36 | 92.05 | 990,752 | +0.03(+0.03%) |
Jul 17, 2012 | 90.88 | 92.23 | 90.72 | 92.02 | 908,623 | +1.29(+1.42%) |
Jul 16, 2012 | 90.90 | 91.01 | 89.76 | 90.74 | 1,046,170 | -0.22(-0.24%) |
Jul 13, 2012 | 89.85 | 91.03 | 89.85 | 90.96 | 956,853 | +1.27(+1.42%) |
Jul 12, 2012 | 90.24 | 90.41 | 89.21 | 89.68 | 1,355,759 | -1.27(-1.40%) |
Jul 11, 2012 | 91.09 | 91.38 | 90.07 | 90.96 | 1,173,879 | -0.25(-0.28%) |
Jul 10, 2012 | 92.82 | 93.21 | 90.79 | 91.21 | 1,041,482 | -1.18(-1.27%) |
Jul 09, 2012 | 92.18 | 92.84 | 91.84 | 92.39 | 1,004,624 | +0.03(+0.04%) |
Jul 06, 2012 | 91.84 | 92.58 | 91.52 | 92.35 | 901,131 | -0.65(-0.70%) |
Jul 05, 2012 | 92.66 | 93.42 | 92.18 | 93.01 | 1,098,729 | +0.14(+0.15%) |
Jul 03, 2012 | 91.56 | 93.06 | 91.21 | 92.87 | 765,548 | +1.08(+1.18%) |
Jul 02, 2012 | 92.26 | 92.26 | 90.50 | 91.79 | 1,066,124 | -0.33(-0.36%) |
Jun 29, 2012 | 90.53 | 92.13 | 90.53 | 92.12 | 1,370,516 | +2.87(+3.22%) |
Jun 28, 2012 | 87.58 | 89.30 | 87.55 | 89.24 | 1,179,639 | +1.03(+1.16%) |
Jun 27, 2012 | 88.80 | 89.23 | 87.82 | 88.22 | 865,161 | -0.24(-0.27%) |
Jun 26, 2012 | 88.19 | 88.89 | 87.96 | 88.46 | 861,363 | +0.31(+0.36%) |
Jun 25, 2012 | 87.77 | 88.66 | 87.35 | 88.14 | 1,213,485 | -1.12(-1.25%) |
Jun 22, 2012 | 89.24 | 89.72 | 88.85 | 89.26 | 1,488,742 | +0.41(+0.46%) |
Jun 21, 2012 | 91.26 | 91.47 | 88.79 | 88.85 | 1,299,518 | -2.10(-2.31%) |
Jun 20, 2012 | 91.65 | 92.16 | 90.54 | 90.96 | 1,218,946 | -0.67(-0.73%) |
Jun 19, 2012 | 90.59 | 92.01 | 90.42 | 91.62 | 1,435,311 | +1.89(+2.11%) |
Jun 18, 2012 | 89.14 | 90.21 | 88.80 | 89.74 | 941,860 | +0.29(+0.32%) |
Jun 15, 2012 | 88.86 | 89.81 | 88.78 | 89.45 | 1,370,741 | +0.89(+1.00%) |
Jun 14, 2012 | 88.88 | 89.30 | 88.10 | 88.56 | 1,230,073 | -0.12(-0.13%) |
Jun 13, 2012 | 89.88 | 89.88 | 88.35 | 88.68 | 1,072,444 | -1.59(-1.76%) |
Jun 12, 2012 | 89.17 | 90.34 | 88.80 | 90.27 | 1,094,749 | +1.36(+1.53%) |
Jun 11, 2012 | 90.51 | 90.65 | 88.81 | 88.91 | 991,667 | -0.82(-0.92%) |
Jun 08, 2012 | 89.31 | 89.82 | 88.03 | 89.73 | 1,696,347 | +1.05(+1.18%) |
Jun 07, 2012 | 88.65 | 89.91 | 88.06 | 88.68 | 1,026,845 | +0.41(+0.46%) |
Jun 06, 2012 | 87.59 | 88.27 | 87.17 | 88.27 | 1,699,606 | +1.78(+2.06%) |
Jun 05, 2012 | 87.63 | 87.63 | 86.35 | 86.49 | 2,036,413 | -1.14(-1.30%) |
Jun 04, 2012 | 87.22 | 87.82 | 86.40 | 87.63 | 1,700,310 | +0.40(+0.45%) |