Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 106.37 | 110.25 | 106.37 | 109.38 | 886,131 | +2.75(+2.58%) |
Dec 28, 2012 | 106.96 | 108.39 | 106.15 | 106.63 | 526,498 | -0.97(-0.91%) |
Dec 27, 2012 | 106.56 | 108.39 | 105.72 | 107.61 | 488,675 | +1.39(+1.31%) |
Dec 26, 2012 | 108.98 | 109.13 | 105.54 | 106.22 | 894,195 | -2.72(-2.50%) |
Dec 24, 2012 | 108.39 | 109.58 | 107.43 | 108.94 | 344,862 | +0.60(+0.55%) |
Dec 21, 2012 | 108.04 | 110.06 | 107.89 | 108.34 | 1,189,917 | -2.21(-2.00%) |
Dec 20, 2012 | 111.07 | 111.19 | 108.58 | 110.55 | 1,387,864 | -0.28(-0.25%) |
Dec 19, 2012 | 110.17 | 111.86 | 110.10 | 110.82 | 1,277,486 | +0.53(+0.48%) |
Dec 18, 2012 | 108.29 | 110.61 | 107.70 | 110.29 | 1,079,121 | +1.68(+1.54%) |
Dec 17, 2012 | 106.90 | 108.77 | 106.02 | 108.61 | 835,687 | +1.84(+1.73%) |
Dec 14, 2012 | 106.82 | 107.81 | 106.60 | 106.77 | 841,949 | -0.39(-0.37%) |
Dec 13, 2012 | 107.91 | 108.86 | 106.12 | 107.17 | 757,569 | -0.60(-0.56%) |
Dec 12, 2012 | 109.66 | 109.87 | 106.78 | 107.77 | 929,460 | -1.56(-1.42%) |
Dec 11, 2012 | 109.75 | 110.18 | 108.23 | 109.32 | 915,046 | +0.38(+0.35%) |
Dec 10, 2012 | 110.95 | 111.55 | 108.08 | 108.94 | 883,873 | -1.92(-1.73%) |
Dec 07, 2012 | 110.82 | 111.88 | 109.83 | 110.86 | 769,620 | +0.33(+0.29%) |
Dec 06, 2012 | 108.83 | 110.79 | 107.28 | 110.54 | 706,838 | +1.03(+0.94%) |
Dec 05, 2012 | 112.09 | 112.61 | 108.67 | 109.51 | 1,457,476 | -2.55(-2.28%) |
Dec 04, 2012 | 113.20 | 113.71 | 110.58 | 112.06 | 1,081,595 | -0.85(-0.75%) |
Nov 30, 2012 | 113.37 | 113.78 | 110.91 | 112.91 | 762,226 | -0.25(-0.22%) |
Nov 29, 2012 | 114.93 | 115.50 | 111.46 | 113.16 | 1,135,226 | -1.60(-1.39%) |
Nov 28, 2012 | 108.71 | 115.23 | 108.49 | 114.75 | 2,656,315 | +7.06(+6.56%) |
Nov 27, 2012 | 109.05 | 110.36 | 107.25 | 107.69 | 1,489,622 | -1.43(-1.31%) |
Nov 26, 2012 | 108.86 | 112.14 | 108.16 | 109.12 | 919,315 | -0.23(-0.21%) |
Nov 23, 2012 | 107.69 | 109.67 | 107.69 | 109.34 | 465,567 | +1.35(+1.25%) |
Nov 21, 2012 | 108.44 | 110.31 | 106.34 | 107.99 | 908,454 | -0.84(-0.77%) |
Nov 20, 2012 | 109.56 | 110.08 | 107.63 | 108.83 | 923,677 | -0.78(-0.71%) |
Nov 19, 2012 | 108.19 | 110.18 | 108.00 | 109.61 | 905,821 | +2.91(+2.72%) |
Nov 16, 2012 | 105.92 | 107.02 | 104.82 | 106.70 | 681,125 | +0.97(+0.91%) |
Nov 15, 2012 | 105.13 | 106.42 | 104.67 | 105.74 | 925,153 | +0.25(+0.23%) |
Nov 14, 2012 | 108.21 | 108.48 | 104.45 | 105.49 | 921,177 | -1.52(-1.42%) |
Nov 13, 2012 | 107.49 | 109.12 | 106.85 | 107.01 | 904,060 | -1.37(-1.26%) |
Nov 12, 2012 | 107.16 | 109.40 | 107.16 | 108.38 | 784,980 | +1.09(+1.02%) |
Nov 09, 2012 | 108.34 | 110.04 | 106.67 | 107.28 | 1,338,258 | -1.31(-1.21%) |
Nov 08, 2012 | 110.96 | 110.96 | 108.31 | 108.59 | 1,181,097 | -2.01(-1.82%) |
Nov 07, 2012 | 110.86 | 111.99 | 109.65 | 110.61 | 908,077 | -1.83(-1.63%) |
Nov 06, 2012 | 111.34 | 113.17 | 109.74 | 112.44 | 1,316,308 | +2.70(+2.46%) |
Nov 05, 2012 | 109.30 | 110.97 | 109.05 | 109.74 | 1,373,111 | +0.25(+0.23%) |
Nov 02, 2012 | 112.77 | 114.12 | 108.42 | 109.49 | 1,795,720 | -3.58(-3.16%) |
Nov 01, 2012 | 108.08 | 113.40 | 106.56 | 113.07 | 3,185,358 | +4.69(+4.33%) |
Oct 31, 2012 | 107.85 | 110.82 | 103.47 | 108.38 | 6,022,432 | +18.22(+20.21%) |
Oct 26, 2012 | 91.76 | 90.16 | 90.16 | 90.16 | 584,161 | -1.49(-1.62%) |
Oct 25, 2012 | 93.18 | 93.66 | 90.94 | 91.65 | 471,467 | -0.85(-0.92%) |
Oct 24, 2012 | 93.50 | 93.52 | 91.80 | 92.49 | 396,732 | -0.61(-0.66%) |
Oct 23, 2012 | 92.48 | 94.51 | 91.91 | 93.11 | 445,927 | -2.21(-2.32%) |
Oct 19, 2012 | 96.66 | 97.50 | 94.82 | 95.31 | 426,115 | -1.55(-1.60%) |
Oct 18, 2012 | 96.68 | 97.60 | 96.03 | 96.86 | 545,911 | +0.30(+0.31%) |
Oct 17, 2012 | 95.91 | 96.85 | 95.61 | 96.56 | 1,148,644 | +0.87(+0.91%) |
Oct 16, 2012 | 93.72 | 95.99 | 93.31 | 95.70 | 692,870 | +2.13(+2.27%) |
Oct 15, 2012 | 92.03 | 93.73 | 91.60 | 93.57 | 458,472 | +2.18(+2.38%) |
Oct 12, 2012 | 92.55 | 93.11 | 91.32 | 91.39 | 348,533 | -1.29(-1.39%) |
Oct 11, 2012 | 92.92 | 93.34 | 92.20 | 92.68 | 553,045 | +0.86(+0.93%) |
Oct 10, 2012 | 92.05 | 92.94 | 91.54 | 91.82 | 388,327 | -0.06(-0.06%) |
Oct 09, 2012 | 93.22 | 94.40 | 91.82 | 91.88 | 476,208 | -1.19(-1.28%) |
Oct 08, 2012 | 93.76 | 94.56 | 92.69 | 93.08 | 337,976 | -1.02(-1.09%) |
Oct 05, 2012 | 94.87 | 95.52 | 93.61 | 94.10 | 627,677 | -0.33(-0.34%) |
Oct 04, 2012 | 93.51 | 94.46 | 92.97 | 94.43 | 629,087 | +1.10(+1.18%) |
Oct 03, 2012 | 92.51 | 93.61 | 92.47 | 93.32 | 725,712 | +1.76(+1.93%) |
Oct 02, 2012 | 92.69 | 93.21 | 91.22 | 91.56 | 940,148 | -0.03(-0.03%) |
Oct 01, 2012 | 92.71 | 93.65 | 90.81 | 91.59 | 885,779 | -0.76(-0.82%) |
Sep 28, 2012 | 91.83 | 92.82 | 90.02 | 92.35 | 787,229 | +0.29(+0.31%) |
Sep 27, 2012 | 91.54 | 92.78 | 89.93 | 92.06 | 674,547 | +0.83(+0.91%) |
Sep 26, 2012 | 91.78 | 94.01 | 90.59 | 91.23 | 884,555 | -0.16(-0.17%) |
Sep 25, 2012 | 93.40 | 94.14 | 90.97 | 91.39 | 1,093,986 | -1.50(-1.61%) |
Sep 24, 2012 | 91.73 | 94.19 | 91.29 | 92.89 | 1,589,706 | +1.62(+1.77%) |
Sep 21, 2012 | 91.70 | 92.09 | 90.70 | 91.27 | 961,306 | +0.12(+0.13%) |
Sep 20, 2012 | 90.35 | 91.48 | 89.15 | 91.15 | 658,870 | +0.20(+0.22%) |
Sep 19, 2012 | 90.65 | 91.67 | 90.24 | 90.96 | 667,242 | +0.73(+0.81%) |
Sep 18, 2012 | 92.09 | 92.09 | 88.83 | 90.23 | 1,079,011 | -2.66(-2.86%) |
Sep 17, 2012 | 92.99 | 93.21 | 92.35 | 92.89 | 464,704 | -0.51(-0.55%) |
Sep 14, 2012 | 92.49 | 94.10 | 92.13 | 93.40 | 725,941 | +1.43(+1.55%) |
Sep 13, 2012 | 91.29 | 92.57 | 90.35 | 91.97 | 816,964 | +0.57(+0.63%) |
Sep 12, 2012 | 91.67 | 92.59 | 90.65 | 91.40 | 619,642 | +0.03(+0.03%) |
Sep 11, 2012 | 91.18 | 91.92 | 90.35 | 91.37 | 880,258 | -0.86(-0.93%) |
Sep 10, 2012 | 93.08 | 93.57 | 92.22 | 92.23 | 952,107 | -0.46(-0.50%) |
Sep 07, 2012 | 93.57 | 94.57 | 92.67 | 92.69 | 1,020,471 | -0.48(-0.52%) |
Sep 06, 2012 | 92.52 | 93.66 | 92.14 | 93.17 | 656,018 | +1.54(+1.68%) |
Sep 05, 2012 | 92.62 | 92.62 | 91.03 | 91.64 | 798,645 | -1.35(-1.45%) |
Sep 04, 2012 | 92.36 | 93.31 | 91.15 | 92.99 | 1,132,159 | +0.46(+0.50%) |
Aug 31, 2012 | 92.78 | 93.11 | 91.45 | 92.52 | 606,421 | +0.40(+0.44%) |
Aug 30, 2012 | 91.81 | 92.69 | 91.17 | 92.12 | 547,712 | -0.33(-0.35%) |
Aug 29, 2012 | 91.64 | 92.72 | 91.31 | 92.44 | 974,936 | +5.25(+6.02%) |
Aug 27, 2012 | 86.51 | 87.54 | 85.82 | 87.19 | 1,012,247 | +0.54(+0.63%) |
Aug 24, 2012 | 85.48 | 87.09 | 85.47 | 86.65 | 479,980 | +0.86(+1.00%) |
Aug 23, 2012 | 85.78 | 86.26 | 85.29 | 85.79 | 564,659 | -0.40(-0.47%) |
Aug 22, 2012 | 86.09 | 86.46 | 84.81 | 86.20 | 484,283 | -0.27(-0.31%) |
Aug 21, 2012 | 86.08 | 87.33 | 86.08 | 86.46 | 431,042 | +0.55(+0.64%) |
Aug 20, 2012 | 87.71 | 87.71 | 85.61 | 85.91 | 577,818 | -1.79(-2.04%) |
Aug 17, 2012 | 86.18 | 88.00 | 86.16 | 87.71 | 694,033 | +1.43(+1.66%) |
Aug 16, 2012 | 85.72 | 86.87 | 84.97 | 86.28 | 441,044 | +0.77(+0.90%) |
Aug 15, 2012 | 84.02 | 85.80 | 84.02 | 85.51 | 518,407 | +1.49(+1.77%) |
Aug 14, 2012 | 84.37 | 84.74 | 83.78 | 84.02 | 600,216 | +0.36(+0.44%) |
Aug 13, 2012 | 82.68 | 83.66 | 81.52 | 83.66 | 578,431 | +1.04(+1.26%) |
Aug 10, 2012 | 82.43 | 83.09 | 81.72 | 82.61 | 522,212 | -0.24(-0.29%) |
Aug 09, 2012 | 83.09 | 83.36 | 82.26 | 82.85 | 528,939 | -0.45(-0.54%) |
Aug 08, 2012 | 81.82 | 83.43 | 81.32 | 83.30 | 765,783 | +0.29(+0.34%) |
Aug 07, 2012 | 78.83 | 83.74 | 78.83 | 83.02 | 2,130,825 | +5.31(+6.83%) |
Aug 06, 2012 | 76.31 | 78.37 | 76.25 | 77.70 | 784,002 | +1.30(+1.70%) |
Aug 03, 2012 | 76.10 | 76.99 | 75.08 | 76.40 | 1,723,419 | +2.32(+3.13%) |
Aug 02, 2012 | 76.12 | 76.97 | 73.81 | 74.09 | 1,977,205 | -2.75(-3.58%) |
Aug 01, 2012 | 78.83 | 79.03 | 76.76 | 76.84 | 1,064,662 | -1.43(-1.83%) |
Jul 31, 2012 | 79.51 | 79.62 | 77.95 | 78.27 | 805,387 | -1.76(-2.20%) |
Jul 30, 2012 | 79.66 | 81.26 | 79.57 | 80.03 | 801,860 | +0.30(+0.37%) |
Jul 27, 2012 | 77.83 | 79.95 | 77.42 | 79.73 | 589,664 | +2.69(+3.49%) |
Jul 26, 2012 | 76.22 | 77.36 | 75.58 | 77.04 | 420,123 | +2.69(+3.62%) |
Jul 25, 2012 | 75.14 | 75.95 | 73.79 | 74.35 | 568,766 | -0.71(-0.95%) |
Jul 24, 2012 | 77.09 | 77.41 | 74.46 | 75.06 | 552,231 | -1.61(-2.09%) |
Jul 23, 2012 | 76.06 | 77.13 | 75.38 | 76.67 | 482,706 | -1.30(-1.67%) |
Jul 20, 2012 | 78.46 | 78.55 | 77.23 | 77.97 | 630,361 | -1.21(-1.53%) |
Jul 19, 2012 | 77.16 | 80.29 | 76.64 | 79.18 | 871,062 | +2.92(+3.82%) |
Jul 18, 2012 | 75.03 | 76.89 | 74.32 | 76.27 | 564,076 | +1.19(+1.59%) |
Jul 17, 2012 | 75.82 | 76.36 | 74.36 | 75.07 | 720,210 | -0.25(-0.33%) |
Jul 16, 2012 | 75.24 | 75.47 | 73.91 | 75.32 | 643,037 | +0.05(+0.07%) |
Jul 13, 2012 | 74.18 | 76.32 | 73.66 | 75.27 | 2,450,511 | +1.89(+2.58%) |
Jul 12, 2012 | 73.61 | 73.87 | 72.19 | 73.38 | 880,836 | -1.03(-1.39%) |
Jul 11, 2012 | 77.37 | 77.37 | 73.36 | 74.41 | 1,084,059 | -3.05(-3.94%) |
Jul 10, 2012 | 77.14 | 77.78 | 76.27 | 77.47 | 1,069,258 | +1.01(+1.33%) |
Jul 09, 2012 | 78.47 | 79.31 | 76.24 | 76.45 | 834,299 | -2.06(-2.62%) |
Jul 06, 2012 | 79.83 | 80.53 | 78.25 | 78.51 | 769,131 | -2.38(-2.95%) |
Jul 05, 2012 | 78.93 | 81.05 | 78.16 | 80.90 | 1,355,750 | +1.97(+2.50%) |
Jul 03, 2012 | 77.56 | 79.00 | 76.99 | 78.93 | 509,982 | +1.27(+1.64%) |
Jul 02, 2012 | 76.65 | 77.72 | 76.62 | 77.65 | 498,813 | +1.00(+1.31%) |
Jun 29, 2012 | 75.40 | 77.23 | 75.38 | 76.65 | 1,167,994 | +2.43(+3.28%) |
Jun 28, 2012 | 76.09 | 76.27 | 72.84 | 74.22 | 1,269,513 | -2.53(-3.30%) |
Jun 27, 2012 | 77.56 | 77.61 | 75.93 | 76.75 | 665,867 | -0.30(-0.38%) |
Jun 26, 2012 | 77.04 | 77.65 | 75.39 | 77.04 | 818,413 | +0.30(+0.39%) |
Jun 25, 2012 | 77.57 | 77.77 | 75.91 | 76.75 | 752,240 | -1.88(-2.39%) |
Jun 22, 2012 | 78.22 | 79.43 | 77.12 | 78.63 | 2,574,213 | +0.33(+0.43%) |
Jun 21, 2012 | 79.08 | 81.03 | 77.69 | 78.30 | 1,496,508 | -0.02(-0.03%) |
Jun 20, 2012 | 79.47 | 79.95 | 77.84 | 78.32 | 1,113,817 | -1.31(-1.65%) |
Jun 19, 2012 | 79.23 | 80.95 | 78.82 | 79.63 | 872,106 | +0.62(+0.79%) |
Jun 18, 2012 | 77.49 | 79.25 | 76.41 | 79.00 | 1,017,193 | +0.78(+1.00%) |
Jun 15, 2012 | 76.52 | 78.29 | 75.90 | 78.23 | 1,212,477 | +2.05(+2.69%) |
Jun 14, 2012 | 75.21 | 76.97 | 74.21 | 76.18 | 1,223,193 | +1.34(+1.79%) |
Jun 13, 2012 | 76.53 | 77.03 | 74.28 | 74.84 | 871,834 | -2.11(-2.74%) |
Jun 12, 2012 | 76.92 | 77.84 | 75.71 | 76.95 | 681,856 | +0.62(+0.81%) |
Jun 11, 2012 | 79.69 | 79.74 | 76.18 | 76.32 | 847,789 | -2.46(-3.13%) |
Jun 08, 2012 | 77.44 | 78.82 | 76.76 | 78.79 | 757,473 | +1.15(+1.49%) |
Jun 07, 2012 | 80.41 | 80.41 | 76.69 | 77.64 | 1,233,427 | -1.44(-1.82%) |
Jun 06, 2012 | 79.53 | 80.20 | 78.73 | 79.07 | 1,046,542 | +0.58(+0.74%) |
Jun 05, 2012 | 76.05 | 78.63 | 75.85 | 78.49 | 1,578,239 | +2.44(+3.21%) |
Jun 04, 2012 | 75.38 | 76.12 | 73.61 | 76.05 | 1,197,110 | +0.70(+0.93%) |
Jun 01, 2012 | 78.44 | 78.44 | 74.24 | 75.35 | 1,568,339 | -4.46(-5.59%) |
May 31, 2012 | 81.83 | 82.08 | 77.65 | 79.81 | 4,277,138 | -2.01(-2.46%) |
May 30, 2012 | 82.60 | 82.63 | 81.34 | 81.82 | 1,679,311 | -1.58(-1.89%) |
May 29, 2012 | 82.15 | 83.45 | 80.72 | 83.40 | 1,505,360 | +2.15(+2.64%) |
May 25, 2012 | 81.48 | 81.77 | 80.64 | 81.25 | 1,151,606 | +0.08(+0.10%) |
May 24, 2012 | 80.43 | 82.89 | 80.33 | 81.17 | 2,998,656 | +4.94(+6.48%) |
May 23, 2012 | 76.58 | 77.63 | 73.89 | 76.24 | 2,703,135 | -0.18(-0.23%) |
May 22, 2012 | 75.78 | 76.88 | 75.32 | 76.41 | 1,892,180 | +1.55(+2.07%) |
May 21, 2012 | 72.12 | 74.98 | 71.93 | 74.87 | 1,547,293 | +3.22(+4.50%) |
May 18, 2012 | 71.95 | 73.81 | 71.41 | 71.64 | 1,523,675 | +0.01(+0.01%) |
May 17, 2012 | 75.32 | 75.62 | 71.53 | 71.63 | 2,181,934 | -3.59(-4.77%) |
May 16, 2012 | 78.79 | 79.34 | 75.14 | 75.22 | 2,308,788 | -3.03(-3.87%) |
May 15, 2012 | 78.36 | 79.56 | 77.88 | 78.25 | 1,000,160 | -0.10(-0.13%) |
May 14, 2012 | 77.65 | 79.58 | 77.23 | 78.34 | 866,241 | -1.69(-2.12%) |
May 11, 2012 | 78.54 | 81.02 | 78.14 | 80.04 | 863,984 | +1.01(+1.27%) |
May 10, 2012 | 80.44 | 81.28 | 78.33 | 79.03 | 1,257,237 | -1.16(-1.45%) |
May 09, 2012 | 79.05 | 80.54 | 78.40 | 80.20 | 1,425,402 | +0.07(+0.09%) |
May 08, 2012 | 80.19 | 80.80 | 75.32 | 80.13 | 2,906,454 | -2.72(-3.28%) |
May 07, 2012 | 83.86 | 84.74 | 82.53 | 82.85 | 1,064,972 | -1.56(-1.84%) |
May 04, 2012 | 88.37 | 88.44 | 84.00 | 84.40 | 2,074,543 | -5.24(-5.85%) |
May 03, 2012 | 90.86 | 91.13 | 89.04 | 89.65 | 1,210,735 | -1.35(-1.48%) |
May 02, 2012 | 88.06 | 91.69 | 88.06 | 91.00 | 1,188,347 | +2.69(+3.05%) |
May 01, 2012 | 87.47 | 89.75 | 87.13 | 88.31 | 1,587,248 | +0.81(+0.92%) |
Apr 30, 2012 | 88.48 | 88.83 | 87.06 | 87.50 | 774,393 | -1.24(-1.40%) |
Apr 27, 2012 | 89.44 | 90.11 | 88.42 | 88.74 | 673,078 | -0.47(-0.53%) |
Apr 26, 2012 | 87.60 | 89.66 | 87.12 | 89.21 | 568,109 | +1.59(+1.81%) |
Apr 25, 2012 | 86.44 | 87.66 | 86.18 | 87.63 | 565,520 | +2.16(+2.52%) |
Apr 24, 2012 | 86.21 | 87.45 | 84.83 | 85.47 | 940,675 | -0.34(-0.39%) |
Apr 23, 2012 | 85.77 | 86.28 | 84.06 | 85.80 | 1,062,682 | -1.42(-1.63%) |
Apr 20, 2012 | 87.96 | 88.78 | 87.09 | 87.22 | 805,900 | -0.16(-0.18%) |
Apr 19, 2012 | 88.47 | 88.77 | 86.82 | 87.38 | 652,278 | -1.32(-1.49%) |
Apr 18, 2012 | 87.92 | 89.01 | 87.77 | 88.70 | 525,881 | +0.15(+0.17%) |
Apr 17, 2012 | 88.05 | 88.68 | 87.43 | 88.55 | 662,501 | +1.25(+1.43%) |
Apr 16, 2012 | 87.88 | 88.38 | 86.42 | 87.30 | 564,262 | -0.40(-0.46%) |
Apr 13, 2012 | 87.16 | 88.26 | 86.76 | 87.71 | 819,116 | +0.50(+0.58%) |
Apr 12, 2012 | 87.15 | 87.50 | 86.48 | 87.20 | 1,083,106 | +0.43(+0.50%) |
Apr 11, 2012 | 87.00 | 88.65 | 86.48 | 86.77 | 1,205,021 | +0.86(+1.00%) |
Apr 10, 2012 | 89.34 | 89.35 | 85.55 | 85.91 | 1,145,067 | -3.40(-3.81%) |
Apr 09, 2012 | 89.34 | 89.89 | 88.51 | 89.31 | 1,066,475 | -1.22(-1.35%) |
Apr 05, 2012 | 89.44 | 91.45 | 89.44 | 90.53 | 883,327 | +0.62(+0.69%) |
Apr 04, 2012 | 89.69 | 90.71 | 89.14 | 89.91 | 948,280 | -0.47(-0.52%) |
Apr 03, 2012 | 90.07 | 91.06 | 89.63 | 90.39 | 844,705 | +0.33(+0.36%) |
Apr 02, 2012 | 88.93 | 90.69 | 88.22 | 90.06 | 1,250,919 | +2.04(+2.32%) |
Mar 30, 2012 | 88.38 | 89.58 | 87.35 | 88.02 | 1,430,566 | -0.16(-0.18%) |
Mar 29, 2012 | 87.07 | 88.58 | 86.07 | 88.18 | 1,544,126 | +0.84(+0.96%) |
Mar 28, 2012 | 89.51 | 91.05 | 86.96 | 87.34 | 2,589,301 | -1.15(-1.30%) |
Mar 27, 2012 | 89.48 | 89.63 | 88.43 | 88.49 | 1,299,302 | -1.01(-1.12%) |
Mar 26, 2012 | 89.55 | 90.78 | 88.28 | 89.50 | 1,110,715 | +1.26(+1.43%) |
Mar 23, 2012 | 89.00 | 89.00 | 86.16 | 88.24 | 636,333 | -0.41(-0.47%) |
Mar 22, 2012 | 87.93 | 89.28 | 87.15 | 88.65 | 847,119 | +0.43(+0.49%) |
Mar 21, 2012 | 88.09 | 88.79 | 88.05 | 88.22 | 703,361 | +0.20(+0.22%) |
Mar 20, 2012 | 87.07 | 88.55 | 87.07 | 88.02 | 501,331 | +0.33(+0.37%) |
Mar 19, 2012 | 87.68 | 88.65 | 87.52 | 87.70 | 714,368 | -0.27(-0.30%) |
Mar 16, 2012 | 89.31 | 89.31 | 87.25 | 87.96 | 1,345,474 | +0.53(+0.61%) |
Mar 15, 2012 | 87.37 | 88.18 | 86.68 | 87.43 | 577,282 | -0.21(-0.24%) |
Mar 14, 2012 | 88.17 | 88.17 | 86.70 | 87.64 | 596,890 | -0.06(-0.07%) |
Mar 13, 2012 | 86.48 | 87.71 | 85.73 | 87.70 | 602,223 | +1.69(+1.97%) |
Mar 12, 2012 | 85.71 | 86.37 | 85.01 | 86.00 | 466,884 | +0.34(+0.40%) |
Mar 09, 2012 | 83.53 | 85.72 | 83.42 | 85.66 | 555,266 | +2.21(+2.64%) |
Mar 08, 2012 | 82.67 | 84.32 | 82.50 | 83.45 | 579,892 | +1.17(+1.43%) |
Mar 07, 2012 | 82.12 | 82.63 | 81.66 | 82.28 | 386,214 | +0.48(+0.59%) |
Mar 06, 2012 | 82.69 | 83.05 | 81.29 | 81.79 | 589,192 | -2.14(-2.55%) |
Mar 05, 2012 | 83.47 | 84.09 | 82.91 | 83.93 | 633,249 | +0.45(+0.54%) |
Mar 02, 2012 | 84.47 | 84.74 | 83.15 | 83.48 | 815,835 | -0.82(-0.97%) |
Mar 01, 2012 | 84.23 | 85.45 | 83.41 | 84.30 | 1,146,673 | +0.53(+0.64%) |
Feb 29, 2012 | 82.51 | 83.82 | 82.09 | 83.76 | 1,022,191 | +1.65(+2.00%) |
Feb 28, 2012 | 81.68 | 82.33 | 81.08 | 82.12 | 413,119 | +0.38(+0.47%) |
Feb 27, 2012 | 80.48 | 82.57 | 80.27 | 81.73 | 463,594 | +0.52(+0.64%) |
Feb 24, 2012 | 80.94 | 81.38 | 80.25 | 81.21 | 356,647 | +0.26(+0.32%) |
Feb 23, 2012 | 80.86 | 81.47 | 80.43 | 80.96 | 368,622 | -0.06(-0.07%) |
Feb 22, 2012 | 81.05 | 81.49 | 80.56 | 81.02 | 404,246 | -0.04(-0.05%) |
Feb 21, 2012 | 81.45 | 82.28 | 80.41 | 81.05 | 638,716 | +0.03(+0.04%) |
Feb 17, 2012 | 81.29 | 81.69 | 80.59 | 81.02 | 312,451 | +0.11(+0.13%) |
Feb 16, 2012 | 80.34 | 81.72 | 80.19 | 80.92 | 442,104 | +0.41(+0.51%) |
Feb 15, 2012 | 81.30 | 81.69 | 79.99 | 80.50 | 708,646 | -0.66(-0.81%) |
Feb 14, 2012 | 80.47 | 81.30 | 80.01 | 81.16 | 513,486 | +0.33(+0.40%) |
Feb 13, 2012 | 80.78 | 81.20 | 80.16 | 80.84 | 684,267 | +0.73(+0.91%) |
Feb 10, 2012 | 79.64 | 80.27 | 79.28 | 80.11 | 760,093 | +0.03(+0.04%) |
Feb 09, 2012 | 79.85 | 80.54 | 79.02 | 80.08 | 627,958 | +0.22(+0.27%) |
Feb 08, 2012 | 80.28 | 81.73 | 79.09 | 79.86 | 1,109,193 | +1.90(+2.44%) |
Feb 07, 2012 | 76.87 | 78.56 | 76.41 | 77.96 | 635,000 | +0.80(+1.03%) |
Feb 06, 2012 | 76.73 | 77.46 | 76.23 | 77.16 | 410,860 | +0.20(+0.26%) |
Feb 03, 2012 | 75.98 | 77.59 | 75.31 | 76.97 | 982,572 | +1.82(+2.43%) |
Feb 02, 2012 | 75.63 | 75.79 | 75.03 | 75.14 | 897,724 | -0.21(-0.27%) |
Feb 01, 2012 | 76.61 | 76.63 | 75.05 | 75.35 | 1,242,106 | -0.71(-0.93%) |
Jan 31, 2012 | 75.95 | 76.63 | 75.34 | 76.06 | 946,066 | +0.56(+0.74%) |
Jan 30, 2012 | 74.97 | 76.05 | 74.33 | 75.50 | 397,358 | -0.08(-0.10%) |
Jan 27, 2012 | 75.82 | 76.15 | 75.36 | 75.58 | 483,534 | -0.24(-0.31%) |
Jan 26, 2012 | 76.70 | 76.82 | 75.31 | 75.81 | 758,619 | -0.65(-0.85%) |
Jan 25, 2012 | 76.57 | 76.85 | 75.56 | 76.46 | 977,391 | -0.34(-0.44%) |
Jan 24, 2012 | 75.04 | 77.22 | 74.81 | 76.80 | 1,258,673 | +1.64(+2.18%) |
Jan 23, 2012 | 75.38 | 76.34 | 74.73 | 75.16 | 814,105 | -0.35(-0.47%) |
Jan 20, 2012 | 75.87 | 76.14 | 75.16 | 75.52 | 614,604 | -0.31(-0.40%) |
Jan 19, 2012 | 75.05 | 76.27 | 74.79 | 75.82 | 906,444 | +0.93(+1.24%) |
Jan 18, 2012 | 73.50 | 75.26 | 72.90 | 74.90 | 1,134,558 | +1.01(+1.36%) |
Jan 17, 2012 | 75.02 | 75.25 | 73.46 | 73.89 | 793,076 | -0.40(-0.54%) |
Jan 13, 2012 | 74.26 | 75.96 | 73.89 | 74.29 | 1,048,757 | -0.76(-1.01%) |
Jan 12, 2012 | 71.22 | 75.42 | 69.56 | 75.05 | 3,239,015 | +2.24(+3.07%) |
Jan 11, 2012 | 72.87 | 73.31 | 72.52 | 72.82 | 890,523 | -0.10(-0.14%) |
Jan 10, 2012 | 72.86 | 73.16 | 72.14 | 72.92 | 667,068 | +0.20(+0.27%) |
Jan 09, 2012 | 73.43 | 73.66 | 71.27 | 72.72 | 994,128 | +0.14(+0.19%) |
Jan 06, 2012 | 71.73 | 72.85 | 70.75 | 72.58 | 859,397 | +0.97(+1.35%) |
Jan 05, 2012 | 71.82 | 72.20 | 69.36 | 71.61 | 894,509 | -1.16(-1.60%) |