Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 123.06 | 124.18 | 122.20 | 122.20 | 6,073,498 | -1.54(-1.25%) |
Feb 27, 2013 | 120.66 | 124.07 | 120.57 | 123.74 | 5,754,152 | +2.98(+2.47%) |
Feb 26, 2013 | 120.85 | 121.95 | 119.71 | 120.76 | 6,969,060 | +0.69(+0.58%) |
Feb 25, 2013 | 126.20 | 126.61 | 120.03 | 120.07 | 7,739,911 | -5.24(-4.18%) |
Feb 22, 2013 | 123.91 | 125.34 | 123.65 | 125.31 | 5,870,044 | +2.61(+2.13%) |
Feb 21, 2013 | 125.01 | 125.19 | 121.82 | 122.70 | 10,217,793 | -3.50(-2.77%) |
Feb 20, 2013 | 128.66 | 128.89 | 125.69 | 126.19 | 6,184,929 | -2.82(-2.19%) |
Feb 19, 2013 | 126.61 | 129.30 | 126.25 | 129.01 | 6,275,321 | +2.98(+2.36%) |
Feb 15, 2013 | 127.19 | 127.30 | 125.30 | 126.04 | 5,232,017 | -0.76(-0.60%) |
Feb 14, 2013 | 125.10 | 127.44 | 124.92 | 126.80 | 6,192,226 | +1.15(+0.91%) |
Feb 13, 2013 | 125.32 | 125.92 | 124.65 | 125.66 | 5,372,296 | +0.33(+0.27%) |
Feb 12, 2013 | 124.00 | 125.49 | 123.44 | 125.32 | 5,298,131 | +1.52(+1.23%) |
Feb 11, 2013 | 123.14 | 124.31 | 122.76 | 123.80 | 4,613,075 | +0.52(+0.42%) |
Feb 08, 2013 | 122.61 | 123.58 | 122.27 | 123.28 | 4,442,563 | +1.09(+0.89%) |
Feb 07, 2013 | 122.60 | 124.01 | 121.17 | 122.19 | 6,014,140 | -0.70(-0.57%) |
Feb 06, 2013 | 121.78 | 122.91 | 121.31 | 122.89 | 4,845,164 | +2.93(+2.44%) |
Feb 04, 2013 | 120.56 | 121.13 | 119.23 | 119.96 | 5,754,267 | -1.94(-1.59%) |
Feb 01, 2013 | 120.77 | 122.30 | 120.16 | 121.90 | 5,612,839 | +1.66(+1.38%) |
Jan 31, 2013 | 118.94 | 120.35 | 118.94 | 120.24 | 4,528,151 | +0.58(+0.48%) |
Jan 30, 2013 | 119.39 | 119.88 | 118.66 | 119.66 | 5,020,970 | +0.04(+0.03%) |
Jan 29, 2013 | 117.18 | 119.95 | 116.97 | 119.62 | 5,558,173 | +2.40(+2.05%) |
Jan 28, 2013 | 117.45 | 118.12 | 116.85 | 117.22 | 3,745,088 | -0.25(-0.22%) |
Jan 25, 2013 | 117.25 | 118.13 | 116.53 | 117.48 | 5,706,378 | -0.41(-0.34%) |
Jan 24, 2013 | 117.92 | 119.33 | 117.15 | 117.88 | 5,688,306 | -0.49(-0.41%) |
Jan 23, 2013 | 118.55 | 118.68 | 117.76 | 118.37 | 4,855,204 | -0.32(-0.27%) |
Jan 22, 2013 | 117.11 | 118.96 | 116.56 | 118.69 | 6,339,038 | +1.22(+1.04%) |
Jan 18, 2013 | 114.95 | 117.76 | 114.86 | 117.47 | 9,039,568 | +2.80(+2.44%) |
Jan 17, 2013 | 114.57 | 115.43 | 113.54 | 114.67 | 8,080,145 | -0.06(-0.06%) |
Jan 16, 2013 | 112.99 | 115.13 | 112.14 | 114.73 | 13,097,306 | +4.47(+4.06%) |
Jan 15, 2013 | 110.23 | 111.62 | 109.88 | 110.26 | 5,315,626 | -0.44(-0.40%) |
Jan 14, 2013 | 111.56 | 111.67 | 110.32 | 110.70 | 3,511,704 | -0.81(-0.73%) |
Jan 11, 2013 | 111.42 | 111.55 | 110.70 | 111.52 | 3,949,361 | -0.19(-0.17%) |
Jan 10, 2013 | 109.84 | 112.34 | 109.08 | 111.71 | 7,330,109 | +2.48(+2.27%) |
Jan 09, 2013 | 108.48 | 109.32 | 108.38 | 109.23 | 4,508,667 | +1.03(+0.95%) |
Jan 08, 2013 | 108.73 | 108.93 | 107.91 | 108.20 | 3,394,067 | -0.98(-0.90%) |
Jan 07, 2013 | 109.07 | 109.38 | 108.06 | 109.18 | 4,373,914 | -0.20(-0.19%) |
Jan 04, 2013 | 106.47 | 109.49 | 105.98 | 109.38 | 6,438,648 | +2.90(+2.73%) |
Jan 03, 2013 | 107.10 | 107.16 | 105.77 | 106.48 | 5,637,599 | -0.59(-0.55%) |
Jan 02, 2013 | 106.13 | 107.07 | 103.60 | 107.07 | 5,470,346 | +3.46(+3.34%) |
Dec 31, 2012 | 101.99 | 103.80 | 101.48 | 103.60 | 4,372,264 | +1.53(+1.50%) |
Dec 28, 2012 | 102.24 | 102.97 | 101.93 | 102.07 | 2,286,284 | -0.94(-0.91%) |
Dec 27, 2012 | 103.72 | 104.33 | 101.30 | 103.01 | 3,997,903 | -0.40(-0.38%) |
Dec 26, 2012 | 104.22 | 105.15 | 103.37 | 103.41 | 2,717,719 | -0.31(-0.30%) |
Dec 24, 2012 | 103.98 | 104.50 | 103.60 | 103.72 | 1,671,457 | -0.73(-0.70%) |
Dec 21, 2012 | 102.98 | 104.86 | 102.16 | 104.45 | 7,864,749 | -1.04(-0.99%) |
Dec 20, 2012 | 103.56 | 105.49 | 102.97 | 105.49 | 5,410,027 | +2.01(+1.94%) |
Dec 19, 2012 | 104.64 | 105.15 | 103.12 | 103.48 | 6,794,580 | -0.42(-0.41%) |
Dec 18, 2012 | 101.50 | 104.09 | 101.24 | 103.90 | 9,857,537 | +3.48(+3.47%) |
Dec 17, 2012 | 97.74 | 100.42 | 97.60 | 100.42 | 6,734,634 | +3.36(+3.46%) |
Dec 14, 2012 | 96.32 | 97.64 | 96.20 | 97.06 | 4,570,957 | +0.70(+0.73%) |
Dec 13, 2012 | 95.80 | 96.90 | 95.62 | 96.36 | 4,093,732 | +0.33(+0.35%) |
Dec 12, 2012 | 97.01 | 97.57 | 96.02 | 96.03 | 6,606,347 | -0.63(-0.65%) |
Dec 11, 2012 | 95.60 | 97.42 | 95.18 | 96.66 | 7,004,610 | +1.50(+1.58%) |
Dec 10, 2012 | 94.83 | 95.28 | 94.02 | 95.15 | 4,097,192 | +0.36(+0.38%) |
Dec 07, 2012 | 95.77 | 95.96 | 94.45 | 94.80 | 4,870,358 | -0.51(-0.54%) |
Dec 06, 2012 | 95.32 | 95.54 | 94.49 | 95.31 | 2,858,696 | +0.06(+0.06%) |
Dec 05, 2012 | 95.16 | 95.88 | 94.33 | 95.25 | 4,011,178 | +0.45(+0.47%) |
Dec 04, 2012 | 96.06 | 96.28 | 94.50 | 94.80 | 4,416,434 | -0.98(-1.03%) |
Nov 30, 2012 | 95.93 | 97.13 | 95.71 | 95.79 | 5,244,507 | -0.76(-0.79%) |
Nov 29, 2012 | 97.58 | 97.95 | 96.38 | 96.55 | 3,665,450 | -0.49(-0.50%) |
Nov 28, 2012 | 95.35 | 97.04 | 94.80 | 97.04 | 4,686,407 | +1.15(+1.20%) |
Nov 27, 2012 | 97.58 | 98.25 | 95.86 | 95.89 | 4,785,502 | -2.05(-2.09%) |
Nov 26, 2012 | 96.49 | 97.94 | 95.96 | 97.93 | 4,162,870 | +0.51(+0.52%) |
Nov 23, 2012 | 96.10 | 97.42 | 95.77 | 97.42 | 2,442,025 | +2.11(+2.22%) |
Nov 21, 2012 | 95.70 | 95.74 | 94.61 | 95.31 | 2,562,783 | -0.32(-0.33%) |
Nov 20, 2012 | 95.50 | 96.16 | 95.04 | 95.63 | 4,080,110 | -0.17(-0.18%) |
Nov 19, 2012 | 94.91 | 96.52 | 94.90 | 95.80 | 4,777,339 | +1.99(+2.12%) |
Nov 16, 2012 | 93.55 | 94.39 | 92.50 | 93.80 | 5,577,728 | +0.32(+0.35%) |
Nov 15, 2012 | 92.73 | 94.22 | 92.24 | 93.48 | 4,573,022 | +0.97(+1.05%) |
Nov 14, 2012 | 94.46 | 95.11 | 92.22 | 92.51 | 4,795,304 | -1.81(-1.91%) |
Nov 13, 2012 | 93.84 | 95.84 | 93.19 | 94.31 | 3,859,854 | -0.62(-0.66%) |
Nov 12, 2012 | 94.57 | 95.42 | 94.18 | 94.94 | 3,029,897 | +0.88(+0.94%) |
Nov 09, 2012 | 92.89 | 95.43 | 92.18 | 94.05 | 5,956,251 | +0.71(+0.76%) |
Nov 08, 2012 | 96.53 | 97.04 | 93.33 | 93.34 | 7,719,833 | -2.19(-2.30%) |
Nov 07, 2012 | 99.44 | 99.70 | 95.53 | 95.54 | 8,709,236 | -6.70(-6.55%) |
Nov 06, 2012 | 100.68 | 102.62 | 100.48 | 102.23 | 4,922,263 | +1.76(+1.75%) |
Nov 05, 2012 | 99.76 | 100.79 | 98.88 | 100.48 | 3,161,657 | +0.67(+0.67%) |
Nov 02, 2012 | 101.50 | 101.94 | 99.65 | 99.80 | 3,938,401 | -1.30(-1.28%) |
Nov 01, 2012 | 99.46 | 101.12 | 99.08 | 101.10 | 4,119,858 | +1.99(+2.01%) |
Oct 31, 2012 | 96.95 | 99.28 | 96.90 | 99.11 | 4,544,040 | +2.39(+2.47%) |
Oct 26, 2012 | 96.56 | 96.72 | 96.72 | 96.72 | 4,891,384 | -0.23(-0.23%) |
Oct 25, 2012 | 97.84 | 98.95 | 96.08 | 96.95 | 5,098,633 | -0.04(-0.04%) |
Oct 24, 2012 | 97.03 | 98.27 | 96.99 | 96.99 | 4,522,165 | +0.62(+0.65%) |
Oct 23, 2012 | 97.55 | 98.52 | 95.65 | 96.36 | 7,185,288 | -3.74(-3.74%) |
Oct 19, 2012 | 100.78 | 101.36 | 99.62 | 100.10 | 7,257,937 | -1.24(-1.22%) |
Oct 18, 2012 | 100.25 | 102.42 | 99.82 | 101.34 | 6,626,223 | +0.19(+0.18%) |
Oct 17, 2012 | 99.86 | 101.26 | 99.64 | 101.16 | 8,288,596 | +1.38(+1.38%) |
Oct 16, 2012 | 100.60 | 102.01 | 99.08 | 99.78 | 12,492,206 | -1.04(-1.03%) |
Oct 15, 2012 | 98.55 | 100.91 | 97.78 | 100.82 | 7,916,804 | +3.48(+3.58%) |
Oct 12, 2012 | 98.48 | 99.02 | 97.08 | 97.33 | 5,007,432 | -1.45(-1.47%) |
Oct 11, 2012 | 97.94 | 99.55 | 97.78 | 98.78 | 5,812,540 | +1.55(+1.59%) |
Oct 10, 2012 | 96.77 | 97.37 | 96.41 | 97.24 | 3,494,219 | +0.36(+0.38%) |
Oct 09, 2012 | 96.68 | 97.77 | 96.38 | 96.87 | 4,026,558 | +0.14(+0.14%) |
Oct 08, 2012 | 95.78 | 96.95 | 95.67 | 96.74 | 2,642,892 | +0.12(+0.13%) |
Oct 05, 2012 | 97.84 | 98.31 | 96.02 | 96.61 | 4,863,390 | -0.48(-0.49%) |
Oct 04, 2012 | 96.09 | 97.46 | 95.50 | 97.09 | 4,622,299 | +1.61(+1.69%) |
Oct 03, 2012 | 95.25 | 95.69 | 94.11 | 95.48 | 3,738,601 | +0.53(+0.56%) |
Oct 02, 2012 | 95.19 | 95.75 | 94.82 | 94.95 | 4,502,880 | +0.32(+0.33%) |
Oct 01, 2012 | 94.48 | 96.38 | 94.26 | 94.63 | 6,590,856 | +2.58(+2.80%) |
Sep 28, 2012 | 93.13 | 93.13 | 91.69 | 92.05 | 4,513,598 | -1.26(-1.35%) |
Sep 27, 2012 | 92.10 | 93.82 | 92.09 | 93.31 | 4,809,434 | +1.74(+1.90%) |
Sep 26, 2012 | 91.68 | 92.02 | 90.61 | 91.57 | 6,403,255 | -0.34(-0.37%) |
Sep 25, 2012 | 94.85 | 95.27 | 91.91 | 91.91 | 5,599,092 | -2.51(-2.66%) |
Sep 24, 2012 | 94.21 | 95.09 | 93.04 | 94.42 | 4,566,028 | -0.10(-0.10%) |
Sep 21, 2012 | 95.84 | 95.86 | 94.39 | 94.52 | 10,120,662 | -0.74(-0.77%) |
Sep 20, 2012 | 95.26 | 95.41 | 94.13 | 95.25 | 5,492,124 | -1.13(-1.17%) |
Sep 19, 2012 | 97.47 | 97.47 | 96.38 | 96.38 | 5,917,248 | -0.70(-0.72%) |
Sep 18, 2012 | 96.71 | 97.47 | 96.16 | 97.08 | 3,743,537 | -0.02(-0.02%) |
Sep 17, 2012 | 97.43 | 98.07 | 96.78 | 97.09 | 4,443,584 | -1.18(-1.20%) |
Sep 14, 2012 | 98.19 | 99.28 | 97.56 | 98.27 | 7,642,297 | +0.56(+0.57%) |
Sep 13, 2012 | 95.54 | 98.02 | 95.29 | 97.72 | 6,497,592 | +1.97(+2.06%) |
Sep 12, 2012 | 95.07 | 95.93 | 94.49 | 95.75 | 5,227,333 | +1.26(+1.33%) |
Sep 11, 2012 | 93.31 | 95.36 | 93.14 | 94.49 | 4,814,213 | +1.63(+1.75%) |
Sep 10, 2012 | 93.98 | 94.14 | 92.75 | 92.86 | 5,217,590 | -1.34(-1.42%) |
Sep 07, 2012 | 92.15 | 94.54 | 91.95 | 94.20 | 7,579,530 | +2.26(+2.46%) |
Sep 06, 2012 | 89.57 | 92.14 | 89.08 | 91.94 | 8,053,074 | +2.92(+3.27%) |
Sep 05, 2012 | 86.56 | 89.07 | 86.48 | 89.03 | 7,868,024 | +2.86(+3.32%) |
Sep 04, 2012 | 85.47 | 86.85 | 85.46 | 86.17 | 4,012,467 | +0.56(+0.65%) |
Aug 31, 2012 | 85.36 | 86.31 | 85.28 | 85.61 | 4,032,451 | +0.81(+0.95%) |
Aug 30, 2012 | 84.82 | 85.19 | 84.18 | 84.80 | 3,486,985 | -0.66(-0.77%) |
Aug 29, 2012 | 85.32 | 86.07 | 85.06 | 85.46 | 2,799,331 | +0.70(+0.83%) |
Aug 27, 2012 | 84.75 | 85.34 | 84.32 | 84.75 | 3,059,658 | +0.13(+0.15%) |
Aug 24, 2012 | 83.49 | 84.83 | 82.42 | 84.62 | 4,374,796 | +0.71(+0.85%) |
Aug 23, 2012 | 84.32 | 84.65 | 83.57 | 83.91 | 4,444,207 | -0.48(-0.56%) |
Aug 22, 2012 | 84.47 | 85.74 | 83.58 | 84.39 | 5,212,401 | -0.52(-0.62%) |
Aug 21, 2012 | 85.21 | 86.54 | 84.45 | 84.91 | 5,531,569 | +0.03(+0.04%) |
Aug 20, 2012 | 83.30 | 85.06 | 83.15 | 84.88 | 4,788,618 | +1.35(+1.62%) |
Aug 17, 2012 | 83.69 | 83.81 | 82.88 | 83.53 | 3,112,826 | +0.09(+0.11%) |
Aug 16, 2012 | 83.25 | 83.79 | 82.72 | 83.44 | 2,998,437 | +0.29(+0.35%) |
Aug 15, 2012 | 83.32 | 84.25 | 83.08 | 83.15 | 3,041,940 | -0.10(-0.13%) |
Aug 14, 2012 | 83.97 | 85.16 | 82.97 | 83.25 | 3,904,781 | -0.28(-0.34%) |
Aug 13, 2012 | 82.68 | 83.82 | 82.68 | 83.53 | 2,491,359 | +0.48(+0.57%) |
Aug 10, 2012 | 83.34 | 83.34 | 82.33 | 83.06 | 3,880,449 | -0.47(-0.56%) |
Aug 09, 2012 | 82.57 | 83.85 | 82.48 | 83.53 | 3,535,126 | +0.89(+1.07%) |
Aug 08, 2012 | 82.64 | 83.29 | 82.37 | 82.64 | 2,916,066 | -0.60(-0.72%) |
Aug 07, 2012 | 82.54 | 84.15 | 82.50 | 83.23 | 4,769,020 | +0.98(+1.20%) |
Aug 06, 2012 | 81.63 | 82.92 | 81.23 | 82.25 | 3,434,081 | +0.84(+1.03%) |
Aug 03, 2012 | 80.10 | 81.72 | 79.82 | 81.41 | 4,072,135 | +2.56(+3.24%) |
Aug 02, 2012 | 79.41 | 79.84 | 77.98 | 78.86 | 4,936,794 | -1.84(-2.28%) |
Aug 01, 2012 | 81.65 | 82.04 | 80.48 | 80.70 | 3,836,133 | -0.65(-0.80%) |
Jul 31, 2012 | 80.83 | 82.06 | 80.62 | 81.35 | 4,544,535 | +0.02(+0.02%) |
Jul 30, 2012 | 81.55 | 82.38 | 80.90 | 81.33 | 4,539,100 | -0.61(-0.75%) |
Jul 27, 2012 | 79.34 | 82.28 | 79.11 | 81.94 | 7,935,588 | +2.89(+3.65%) |
Jul 26, 2012 | 78.56 | 79.17 | 78.00 | 79.06 | 6,290,321 | +1.69(+2.19%) |
Jul 25, 2012 | 76.64 | 77.95 | 76.47 | 77.37 | 5,679,360 | +1.20(+1.58%) |
Jul 24, 2012 | 75.29 | 76.27 | 75.15 | 76.16 | 6,575,884 | +1.06(+1.41%) |
Jul 23, 2012 | 74.12 | 75.32 | 73.49 | 75.11 | 5,904,947 | -0.81(-1.06%) |
Jul 20, 2012 | 76.16 | 76.83 | 75.87 | 75.91 | 6,882,794 | -0.68(-0.88%) |
Jul 19, 2012 | 77.88 | 77.91 | 76.23 | 76.59 | 7,645,581 | -1.22(-1.56%) |
Jul 18, 2012 | 78.49 | 78.86 | 77.54 | 77.81 | 5,510,983 | -1.19(-1.50%) |
Jul 17, 2012 | 80.82 | 81.02 | 78.35 | 78.99 | 11,785,969 | +0.24(+0.31%) |
Jul 16, 2012 | 78.79 | 79.13 | 77.37 | 78.75 | 5,583,355 | +0.20(+0.26%) |
Jul 13, 2012 | 76.53 | 78.90 | 76.43 | 78.55 | 5,679,205 | +2.75(+3.63%) |
Jul 12, 2012 | 76.06 | 76.38 | 75.16 | 75.80 | 3,939,099 | -0.89(-1.17%) |
Jul 11, 2012 | 75.69 | 76.97 | 75.58 | 76.70 | 5,601,891 | +0.71(+0.93%) |
Jul 10, 2012 | 76.48 | 76.83 | 75.10 | 75.99 | 4,550,336 | -0.18(-0.23%) |
Jul 09, 2012 | 76.46 | 76.87 | 75.52 | 76.16 | 5,111,808 | -0.81(-1.05%) |
Jul 06, 2012 | 76.30 | 77.40 | 76.19 | 76.97 | 4,119,651 | -0.36(-0.47%) |
Jul 05, 2012 | 79.18 | 79.18 | 77.31 | 77.33 | 4,634,980 | -2.16(-2.72%) |
Jul 03, 2012 | 78.31 | 79.63 | 77.91 | 79.49 | 2,797,426 | +1.19(+1.51%) |
Jul 02, 2012 | 77.85 | 78.45 | 77.07 | 78.31 | 4,360,904 | +1.02(+1.32%) |
Jun 29, 2012 | 77.41 | 77.54 | 76.20 | 77.28 | 7,719,989 | +1.91(+2.53%) |
Jun 28, 2012 | 74.25 | 75.40 | 73.63 | 75.37 | 5,473,260 | +0.18(+0.24%) |
Jun 27, 2012 | 73.52 | 75.62 | 73.38 | 75.20 | 4,435,401 | +1.81(+2.46%) |
Jun 26, 2012 | 73.76 | 74.04 | 72.91 | 73.39 | 5,268,412 | -0.15(-0.21%) |
Jun 25, 2012 | 74.46 | 74.50 | 73.09 | 73.54 | 5,206,378 | -1.94(-2.57%) |
Jun 22, 2012 | 76.85 | 76.85 | 75.11 | 75.49 | 8,344,564 | -0.22(-0.29%) |
Jun 21, 2012 | 78.04 | 78.10 | 75.68 | 75.70 | 6,917,891 | -2.14(-2.74%) |
Jun 20, 2012 | 78.21 | 78.69 | 76.89 | 77.84 | 6,129,020 | +0.15(+0.19%) |
Jun 19, 2012 | 76.03 | 78.58 | 75.91 | 77.70 | 6,567,846 | +2.21(+2.93%) |
Jun 18, 2012 | 76.79 | 76.81 | 75.24 | 75.49 | 5,062,271 | -1.64(-2.12%) |
Jun 15, 2012 | 75.53 | 77.21 | 74.78 | 77.12 | 7,673,944 | +1.48(+1.96%) |
Jun 14, 2012 | 74.93 | 76.02 | 74.58 | 75.64 | 5,533,182 | +0.89(+1.19%) |
Jun 13, 2012 | 75.24 | 76.12 | 74.39 | 74.75 | 5,821,740 | -1.06(-1.40%) |
Jun 12, 2012 | 74.91 | 75.82 | 74.59 | 75.82 | 4,550,222 | +1.00(+1.34%) |
Jun 11, 2012 | 77.41 | 78.01 | 74.70 | 74.82 | 6,129,283 | -1.40(-1.84%) |
Jun 08, 2012 | 75.49 | 76.46 | 74.89 | 76.22 | 4,180,991 | +0.44(+0.57%) |
Jun 07, 2012 | 77.91 | 78.61 | 75.21 | 75.79 | 7,526,821 | -0.77(-1.01%) |
Jun 06, 2012 | 75.01 | 76.65 | 74.90 | 76.56 | 7,937,655 | +2.22(+2.98%) |
Jun 05, 2012 | 73.33 | 74.98 | 73.13 | 74.34 | 5,808,361 | +0.98(+1.33%) |
Jun 04, 2012 | 74.79 | 75.00 | 73.00 | 73.37 | 6,614,247 | -1.32(-1.77%) |
Jun 01, 2012 | 75.84 | 75.95 | 74.33 | 74.69 | 6,678,236 | -2.47(-3.20%) |
May 31, 2012 | 76.51 | 77.92 | 75.54 | 77.16 | 5,996,126 | +0.88(+1.15%) |
May 30, 2012 | 77.95 | 78.12 | 76.12 | 76.28 | 7,086,322 | -2.62(-3.32%) |
May 29, 2012 | 78.21 | 78.91 | 76.90 | 78.90 | 5,616,651 | +1.31(+1.68%) |
May 25, 2012 | 77.46 | 78.46 | 77.44 | 77.59 | 3,858,499 | -0.13(-0.17%) |
May 24, 2012 | 78.89 | 79.04 | 76.90 | 77.72 | 6,452,310 | -0.95(-1.20%) |
May 23, 2012 | 77.63 | 79.04 | 76.64 | 78.67 | 6,809,042 | +0.41(+0.52%) |
May 22, 2012 | 77.74 | 80.20 | 77.50 | 78.26 | 7,277,788 | +0.82(+1.06%) |
May 21, 2012 | 76.07 | 78.27 | 75.42 | 77.44 | 6,623,527 | +0.82(+1.07%) |
May 18, 2012 | 78.26 | 78.56 | 76.23 | 76.62 | 8,960,452 | -1.28(-1.64%) |
May 17, 2012 | 79.09 | 80.19 | 77.90 | 77.90 | 7,945,007 | -0.90(-1.14%) |
May 16, 2012 | 80.68 | 81.96 | 78.79 | 78.79 | 7,225,459 | -1.34(-1.67%) |
May 15, 2012 | 80.35 | 81.66 | 80.06 | 80.13 | 7,049,775 | +0.08(+0.10%) |
May 14, 2012 | 80.93 | 81.10 | 79.69 | 80.05 | 12,556,909 | -1.89(-2.31%) |
May 11, 2012 | 82.98 | 83.28 | 81.52 | 81.95 | 13,254,045 | -3.36(-3.94%) |
May 10, 2012 | 87.11 | 87.75 | 85.15 | 85.31 | 5,816,065 | -0.78(-0.90%) |
May 09, 2012 | 86.10 | 87.17 | 85.58 | 86.09 | 5,953,760 | -1.67(-1.90%) |
May 08, 2012 | 87.45 | 88.42 | 86.47 | 87.76 | 5,052,976 | -0.54(-0.61%) |
May 07, 2012 | 87.08 | 88.95 | 86.89 | 88.30 | 4,059,104 | +0.84(+0.96%) |
May 04, 2012 | 88.89 | 88.99 | 87.30 | 87.45 | 6,854,571 | -2.04(-2.28%) |
May 03, 2012 | 91.46 | 91.70 | 88.91 | 89.49 | 6,050,554 | -1.80(-1.97%) |
May 02, 2012 | 91.55 | 91.85 | 90.49 | 91.29 | 4,930,728 | -1.25(-1.35%) |
May 01, 2012 | 92.15 | 93.46 | 91.59 | 92.54 | 5,370,294 | +0.14(+0.16%) |
Apr 30, 2012 | 91.63 | 92.52 | 91.16 | 92.40 | 5,284,478 | +0.59(+0.65%) |
Apr 27, 2012 | 91.66 | 92.27 | 90.94 | 91.80 | 4,507,035 | -0.12(-0.13%) |
Apr 26, 2012 | 91.02 | 92.72 | 90.73 | 91.92 | 5,717,541 | +0.47(+0.51%) |
Apr 25, 2012 | 92.36 | 92.36 | 90.45 | 91.46 | 6,331,811 | -0.10(-0.11%) |
Apr 24, 2012 | 89.51 | 91.67 | 89.10 | 91.56 | 5,859,759 | +1.89(+2.11%) |
Apr 23, 2012 | 88.68 | 89.82 | 88.32 | 89.67 | 8,782,832 | -0.55(-0.61%) |
Apr 20, 2012 | 91.40 | 91.61 | 90.12 | 90.22 | 6,698,263 | -0.93(-1.02%) |
Apr 19, 2012 | 92.36 | 92.66 | 90.25 | 91.15 | 11,515,612 | -1.39(-1.50%) |
Apr 18, 2012 | 92.08 | 93.71 | 91.66 | 92.54 | 8,271,945 | -1.23(-1.31%) |
Apr 17, 2012 | 95.78 | 96.10 | 93.27 | 93.77 | 16,069,861 | -0.70(-0.74%) |
Apr 16, 2012 | 93.98 | 95.01 | 92.24 | 94.47 | 8,865,921 | +2.12(+2.29%) |
Apr 13, 2012 | 96.28 | 96.36 | 92.19 | 92.35 | 7,947,953 | -4.25(-4.40%) |
Apr 12, 2012 | 93.53 | 96.62 | 93.08 | 96.60 | 6,868,652 | +3.58(+3.85%) |
Apr 11, 2012 | 93.37 | 93.90 | 92.72 | 93.02 | 5,205,580 | +1.10(+1.20%) |
Apr 10, 2012 | 94.10 | 94.86 | 91.83 | 91.92 | 7,190,486 | -1.97(-2.10%) |
Apr 09, 2012 | 93.13 | 94.67 | 92.81 | 93.90 | 5,038,898 | -0.79(-0.83%) |
Apr 05, 2012 | 95.85 | 96.76 | 94.39 | 94.68 | 7,606,435 | -1.57(-1.63%) |
Apr 04, 2012 | 96.94 | 97.60 | 96.18 | 96.25 | 7,021,148 | -2.21(-2.24%) |
Apr 03, 2012 | 99.75 | 99.84 | 97.65 | 98.46 | 6,972,751 | -1.76(-1.75%) |
Apr 02, 2012 | 99.61 | 100.73 | 99.00 | 100.22 | 5,090,427 | +0.43(+0.43%) |
Mar 30, 2012 | 100.05 | 100.68 | 98.63 | 99.79 | 5,800,180 | +0.49(+0.49%) |
Mar 29, 2012 | 100.83 | 101.58 | 98.61 | 99.30 | 6,895,664 | -2.09(-2.06%) |
Mar 28, 2012 | 101.18 | 102.10 | 99.57 | 101.39 | 6,466,411 | +0.02(+0.02%) |
Mar 27, 2012 | 103.18 | 103.28 | 101.26 | 101.37 | 6,788,395 | -1.40(-1.36%) |
Mar 26, 2012 | 102.11 | 102.88 | 101.45 | 102.76 | 5,538,409 | +1.52(+1.50%) |
Mar 23, 2012 | 100.99 | 101.74 | 99.91 | 101.25 | 6,432,047 | +1.16(+1.15%) |
Mar 22, 2012 | 100.13 | 100.76 | 99.57 | 100.09 | 6,266,623 | -1.00(-0.99%) |
Mar 21, 2012 | 101.65 | 102.31 | 99.91 | 101.09 | 6,007,542 | -0.02(-0.02%) |
Mar 20, 2012 | 99.09 | 102.59 | 98.90 | 101.12 | 10,277,981 | +1.38(+1.38%) |
Mar 19, 2012 | 98.64 | 101.10 | 98.05 | 99.74 | 9,995,938 | +1.10(+1.11%) |
Mar 16, 2012 | 98.77 | 99.10 | 97.14 | 98.64 | 9,256,786 | -0.10(-0.11%) |
Mar 15, 2012 | 97.68 | 99.14 | 96.38 | 98.74 | 9,029,953 | +2.16(+2.23%) |
Mar 14, 2012 | 99.91 | 100.19 | 96.14 | 96.58 | 18,490,974 | -3.35(-3.35%) |
Mar 13, 2012 | 95.00 | 100.18 | 95.00 | 99.93 | 14,811,502 | +6.06(+6.45%) |
Mar 12, 2012 | 94.44 | 94.58 | 93.30 | 93.87 | 5,059,750 | -0.24(-0.26%) |
Mar 09, 2012 | 94.38 | 95.08 | 93.27 | 94.11 | 6,232,043 | +0.10(+0.10%) |
Mar 08, 2012 | 94.47 | 95.23 | 93.14 | 94.02 | 5,962,296 | +0.62(+0.66%) |
Mar 07, 2012 | 92.00 | 93.66 | 91.71 | 93.40 | 6,972,893 | +2.19(+2.40%) |
Mar 06, 2012 | 93.17 | 93.27 | 90.76 | 91.21 | 10,159,350 | -3.98(-4.18%) |
Mar 05, 2012 | 95.97 | 96.25 | 94.29 | 95.19 | 6,994,850 | -1.07(-1.11%) |
Mar 02, 2012 | 97.42 | 98.04 | 96.17 | 96.25 | 8,783,207 | -0.94(-0.97%) |