Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 97.25 | 98.71 | 96.47 | 97.82 | 542,273 | -0.02(-0.02%) |
Jan 30, 2013 | 98.15 | 98.66 | 97.15 | 97.84 | 468,333 | -0.37(-0.38%) |
Jan 29, 2013 | 98.06 | 98.54 | 96.74 | 98.21 | 694,297 | -0.33(-0.33%) |
Jan 28, 2013 | 100.25 | 100.41 | 98.49 | 98.54 | 413,649 | -1.86(-1.85%) |
Jan 25, 2013 | 98.29 | 100.60 | 98.02 | 100.40 | 674,568 | +2.39(+2.44%) |
Jan 24, 2013 | 96.39 | 99.94 | 96.39 | 98.01 | 727,438 | +0.87(+0.90%) |
Jan 23, 2013 | 95.73 | 97.14 | 95.24 | 97.14 | 385,016 | +0.97(+1.01%) |
Jan 22, 2013 | 94.78 | 96.40 | 93.83 | 96.17 | 727,536 | +1.88(+1.99%) |
Jan 18, 2013 | 95.66 | 95.66 | 93.59 | 94.29 | 506,504 | -1.37(-1.43%) |
Jan 17, 2013 | 94.69 | 95.98 | 94.18 | 95.66 | 453,051 | +0.67(+0.71%) |
Jan 16, 2013 | 95.51 | 95.51 | 93.85 | 94.99 | 294,406 | +0.39(+0.41%) |
Jan 15, 2013 | 94.35 | 94.77 | 93.26 | 94.60 | 404,019 | -0.39(-0.41%) |
Jan 14, 2013 | 93.47 | 95.40 | 93.25 | 94.99 | 723,121 | +1.60(+1.71%) |
Jan 11, 2013 | 93.88 | 94.48 | 92.46 | 93.39 | 795,479 | -0.93(-0.99%) |
Jan 10, 2013 | 94.60 | 94.60 | 92.11 | 94.32 | 1,095,615 | +0.10(+0.11%) |
Jan 09, 2013 | 95.80 | 95.99 | 93.32 | 94.22 | 922,813 | -0.87(-0.91%) |
Jan 08, 2013 | 96.82 | 96.82 | 94.22 | 95.09 | 1,263,781 | -1.23(-1.28%) |
Jan 07, 2013 | 97.48 | 98.15 | 95.66 | 96.32 | 875,790 | -1.53(-1.56%) |
Jan 04, 2013 | 97.76 | 99.41 | 96.50 | 97.85 | 1,906,824 | -4.14(-4.06%) |
Jan 03, 2013 | 101.69 | 102.56 | 100.60 | 101.99 | 787,813 | +0.46(+0.45%) |
Jan 02, 2013 | 101.41 | 102.48 | 98.14 | 101.53 | 1,190,215 | +3.39(+3.45%) |
Dec 31, 2012 | 96.67 | 98.20 | 96.28 | 98.14 | 435,180 | +1.59(+1.65%) |
Dec 28, 2012 | 95.89 | 97.40 | 95.48 | 96.55 | 323,072 | +0.11(+0.11%) |
Dec 27, 2012 | 95.57 | 96.58 | 94.48 | 96.44 | 386,807 | +0.72(+0.75%) |
Dec 26, 2012 | 96.80 | 97.40 | 95.47 | 95.72 | 401,109 | -1.38(-1.42%) |
Dec 24, 2012 | 97.13 | 97.49 | 96.87 | 97.10 | 138,727 | -0.13(-0.13%) |
Dec 21, 2012 | 95.11 | 97.81 | 94.77 | 97.23 | 619,028 | +0.82(+0.85%) |
Dec 20, 2012 | 96.48 | 97.13 | 95.53 | 96.41 | 430,736 | +0.07(+0.07%) |
Dec 19, 2012 | 98.33 | 98.33 | 96.12 | 96.34 | 468,940 | -1.58(-1.61%) |
Dec 18, 2012 | 97.60 | 98.67 | 97.00 | 97.92 | 673,985 | +0.68(+0.70%) |
Dec 17, 2012 | 95.88 | 97.27 | 95.19 | 97.24 | 809,247 | +2.24(+2.36%) |
Dec 14, 2012 | 94.30 | 95.33 | 94.10 | 95.00 | 739,160 | +0.75(+0.80%) |
Dec 13, 2012 | 95.57 | 96.23 | 94.15 | 94.25 | 1,002,647 | -1.15(-1.21%) |
Dec 12, 2012 | 97.76 | 97.85 | 95.09 | 95.40 | 837,340 | -1.63(-1.68%) |
Dec 11, 2012 | 99.60 | 100.02 | 96.70 | 97.03 | 982,076 | -2.50(-2.51%) |
Dec 10, 2012 | 100.57 | 100.59 | 99.43 | 99.53 | 539,245 | -0.91(-0.91%) |
Dec 07, 2012 | 101.45 | 101.59 | 100.02 | 100.44 | 729,994 | -1.09(-1.07%) |
Dec 06, 2012 | 100.30 | 101.61 | 99.95 | 101.53 | 738,566 | +1.34(+1.34%) |
Dec 05, 2012 | 100.40 | 100.70 | 99.70 | 100.19 | 676,794 | -0.19(-0.19%) |
Dec 04, 2012 | 100.95 | 100.95 | 99.73 | 100.38 | 1,159,299 | +0.10(+0.10%) |
Nov 30, 2012 | 98.00 | 100.40 | 97.52 | 100.28 | 4,002,885 | +7.13(+7.65%) |
Nov 29, 2012 | 94.29 | 94.38 | 91.99 | 93.15 | 1,658,461 | -1.04(-1.10%) |
Nov 28, 2012 | 92.72 | 94.55 | 91.48 | 94.19 | 1,086,718 | +0.95(+1.02%) |
Nov 27, 2012 | 92.90 | 93.92 | 92.50 | 93.24 | 564,863 | +0.31(+0.33%) |
Nov 26, 2012 | 92.17 | 93.10 | 90.93 | 92.93 | 523,903 | +0.73(+0.79%) |
Nov 23, 2012 | 90.79 | 92.25 | 90.68 | 92.20 | 254,668 | +1.68(+1.86%) |
Nov 21, 2012 | 88.85 | 91.04 | 88.85 | 90.52 | 417,314 | +1.58(+1.78%) |
Nov 20, 2012 | 89.03 | 89.35 | 88.21 | 88.94 | 375,483 | -0.08(-0.09%) |
Nov 19, 2012 | 88.40 | 90.24 | 88.27 | 89.02 | 785,473 | +1.42(+1.62%) |
Nov 16, 2012 | 87.56 | 88.60 | 87.31 | 87.60 | 1,144,757 | +0.67(+0.77%) |
Nov 15, 2012 | 86.99 | 89.14 | 86.76 | 86.93 | 803,943 | -0.38(-0.44%) |
Nov 14, 2012 | 89.34 | 89.77 | 86.88 | 87.31 | 519,245 | -2.15(-2.40%) |
Nov 13, 2012 | 86.74 | 89.66 | 86.26 | 89.46 | 982,533 | +2.24(+2.57%) |
Nov 12, 2012 | 88.57 | 88.57 | 86.61 | 87.22 | 682,545 | -1.12(-1.27%) |
Nov 09, 2012 | 89.48 | 90.99 | 86.98 | 88.34 | 1,630,826 | -2.65(-2.91%) |
Nov 08, 2012 | 92.86 | 93.57 | 90.44 | 90.99 | 758,798 | -2.06(-2.21%) |
Nov 07, 2012 | 93.11 | 94.42 | 92.73 | 93.05 | 459,068 | -1.01(-1.07%) |
Nov 06, 2012 | 92.21 | 94.11 | 91.24 | 94.06 | 557,840 | +1.38(+1.49%) |
Nov 05, 2012 | 92.45 | 92.88 | 90.90 | 92.68 | 338,865 | +0.23(+0.25%) |
Nov 02, 2012 | 93.80 | 94.13 | 92.44 | 92.45 | 415,629 | -1.26(-1.34%) |
Nov 01, 2012 | 92.25 | 93.78 | 90.50 | 93.71 | 556,816 | +1.52(+1.65%) |
Oct 31, 2012 | 92.00 | 92.85 | 91.00 | 92.19 | 434,283 | -0.22(-0.24%) |
Oct 26, 2012 | 92.27 | 92.41 | 92.41 | 92.41 | 436,500 | +0.14(+0.15%) |
Oct 25, 2012 | 93.57 | 93.84 | 91.88 | 92.27 | 489,416 | -0.87(-0.93%) |
Oct 24, 2012 | 94.19 | 94.78 | 92.92 | 93.14 | 626,333 | -0.90(-0.96%) |
Oct 23, 2012 | 93.95 | 94.69 | 92.74 | 94.04 | 471,745 | -0.74(-0.78%) |
Oct 19, 2012 | 95.37 | 96.06 | 94.18 | 94.78 | 761,519 | -0.77(-0.81%) |
Oct 18, 2012 | 94.55 | 96.71 | 93.46 | 95.55 | 1,994,441 | -0.79(-0.82%) |
Oct 17, 2012 | 98.09 | 99.82 | 95.90 | 96.34 | 1,005,778 | -1.66(-1.69%) |
Oct 16, 2012 | 95.00 | 98.18 | 91.85 | 98.00 | 2,007,068 | +2.70(+2.83%) |
Oct 15, 2012 | 95.59 | 95.99 | 94.29 | 95.30 | 250,224 | +0.08(+0.08%) |
Oct 12, 2012 | 95.26 | 96.91 | 94.98 | 95.22 | 586,268 | -0.43(-0.45%) |
Oct 11, 2012 | 97.02 | 97.54 | 95.42 | 95.65 | 419,303 | -0.69(-0.72%) |
Oct 10, 2012 | 95.73 | 97.03 | 95.73 | 96.34 | 301,363 | +0.59(+0.62%) |
Oct 09, 2012 | 97.85 | 98.05 | 95.14 | 95.75 | 324,328 | -2.42(-2.47%) |
Oct 08, 2012 | 100.35 | 100.35 | 98.00 | 98.17 | 331,513 | -1.60(-1.60%) |
Oct 05, 2012 | 99.03 | 100.37 | 98.79 | 99.77 | 581,556 | +0.81(+0.82%) |
Oct 04, 2012 | 97.74 | 98.98 | 97.18 | 98.95 | 417,727 | +1.41(+1.45%) |
Oct 03, 2012 | 96.43 | 97.81 | 96.16 | 97.54 | 369,336 | +1.24(+1.29%) |
Oct 02, 2012 | 97.16 | 97.16 | 95.38 | 96.30 | 370,872 | -0.51(-0.53%) |
Oct 01, 2012 | 96.78 | 97.97 | 95.70 | 96.81 | 460,451 | +0.50(+0.52%) |
Sep 28, 2012 | 96.38 | 96.95 | 94.55 | 96.31 | 408,905 | -0.35(-0.37%) |
Sep 27, 2012 | 97.20 | 97.33 | 95.60 | 96.66 | 429,860 | +0.18(+0.19%) |
Sep 26, 2012 | 96.50 | 97.38 | 95.43 | 96.48 | 512,055 | -0.61(-0.63%) |
Sep 25, 2012 | 98.70 | 99.38 | 97.00 | 97.09 | 698,851 | -1.35(-1.37%) |
Sep 24, 2012 | 97.46 | 98.86 | 97.15 | 98.44 | 525,911 | +0.52(+0.53%) |
Sep 21, 2012 | 98.38 | 99.08 | 97.24 | 97.92 | 518,176 | -0.58(-0.59%) |
Sep 20, 2012 | 98.85 | 99.01 | 97.40 | 98.50 | 384,512 | -0.05(-0.05%) |
Sep 19, 2012 | 97.73 | 98.82 | 97.32 | 98.55 | 468,399 | +0.78(+0.80%) |
Sep 18, 2012 | 98.97 | 98.97 | 96.32 | 97.77 | 609,933 | -1.89(-1.90%) |
Sep 17, 2012 | 101.35 | 101.35 | 99.40 | 99.66 | 648,668 | -1.21(-1.20%) |
Sep 14, 2012 | 100.00 | 102.40 | 99.78 | 100.87 | 994,773 | +0.71(+0.71%) |
Sep 13, 2012 | 97.43 | 100.40 | 97.30 | 100.16 | 950,174 | +1.26(+1.27%) |
Sep 12, 2012 | 99.28 | 99.78 | 98.45 | 98.90 | 656,431 | -0.44(-0.44%) |
Sep 11, 2012 | 99.02 | 100.84 | 98.92 | 99.34 | 544,306 | -0.85(-0.85%) |
Sep 10, 2012 | 101.50 | 102.19 | 100.05 | 100.19 | 846,806 | -1.35(-1.33%) |
Sep 07, 2012 | 102.75 | 103.52 | 99.26 | 101.54 | 3,115,339 | +6.28(+6.59%) |
Sep 06, 2012 | 93.80 | 95.80 | 92.84 | 95.26 | 1,781,699 | +2.34(+2.52%) |
Sep 05, 2012 | 94.43 | 94.82 | 92.54 | 92.92 | 1,191,966 | -1.26(-1.34%) |
Sep 04, 2012 | 94.03 | 94.55 | 92.81 | 94.18 | 1,235,410 | +0.18(+0.19%) |
Aug 31, 2012 | 94.25 | 94.50 | 93.00 | 94.00 | 576,577 | +0.37(+0.40%) |
Aug 30, 2012 | 94.09 | 94.92 | 93.07 | 93.63 | 332,553 | -0.70(-0.74%) |
Aug 29, 2012 | 94.31 | 95.13 | 93.33 | 94.33 | 910,268 | +0.64(+0.68%) |
Aug 27, 2012 | 93.58 | 93.96 | 92.67 | 93.69 | 965,168 | +0.73(+0.79%) |
Aug 24, 2012 | 92.45 | 93.28 | 91.95 | 92.96 | 598,784 | +0.75(+0.81%) |
Aug 23, 2012 | 91.38 | 92.39 | 91.17 | 92.21 | 468,587 | +0.31(+0.34%) |
Aug 22, 2012 | 91.92 | 92.05 | 90.95 | 91.90 | 679,738 | -0.09(-0.10%) |
Aug 21, 2012 | 91.00 | 92.11 | 90.27 | 91.99 | 652,084 | +1.09(+1.20%) |
Aug 20, 2012 | 91.99 | 92.67 | 90.09 | 90.90 | 824,516 | -0.95(-1.03%) |
Aug 17, 2012 | 90.96 | 92.03 | 90.25 | 91.85 | 881,687 | +1.58(+1.75%) |
Aug 16, 2012 | 85.93 | 90.47 | 85.71 | 90.27 | 1,452,822 | +4.37(+5.09%) |
Aug 15, 2012 | 85.77 | 86.76 | 85.50 | 85.90 | 506,463 | -0.24(-0.28%) |
Aug 14, 2012 | 84.86 | 88.05 | 84.85 | 86.14 | 1,464,877 | +2.03(+2.41%) |
Aug 13, 2012 | 84.50 | 85.35 | 83.80 | 84.11 | 817,937 | -1.24(-1.45%) |
Aug 10, 2012 | 86.94 | 87.07 | 84.86 | 85.35 | 578,125 | -1.74(-2.00%) |
Aug 09, 2012 | 88.52 | 88.61 | 86.70 | 87.09 | 625,896 | +0.56(+0.65%) |
Aug 08, 2012 | 87.68 | 87.86 | 85.73 | 86.53 | 702,565 | -1.73(-1.96%) |
Aug 07, 2012 | 87.93 | 88.93 | 87.72 | 88.26 | 388,464 | +0.37(+0.42%) |
Aug 06, 2012 | 87.33 | 88.98 | 87.00 | 87.89 | 644,757 | +0.11(+0.13%) |
Aug 03, 2012 | 86.68 | 87.99 | 86.04 | 87.78 | 679,246 | +2.53(+2.97%) |
Aug 02, 2012 | 83.30 | 86.31 | 82.64 | 85.25 | 763,205 | +1.51(+1.80%) |
Aug 01, 2012 | 85.03 | 85.92 | 83.37 | 83.74 | 1,017,064 | -1.14(-1.34%) |
Jul 31, 2012 | 87.45 | 88.11 | 84.63 | 84.88 | 898,224 | -2.63(-3.01%) |
Jul 30, 2012 | 87.81 | 88.16 | 86.57 | 87.51 | 351,710 | +0.13(+0.15%) |
Jul 27, 2012 | 86.36 | 88.07 | 85.50 | 87.38 | 496,740 | +1.01(+1.17%) |
Jul 26, 2012 | 85.00 | 87.26 | 85.00 | 86.37 | 889,355 | +2.59(+3.09%) |
Jul 25, 2012 | 85.11 | 85.55 | 83.41 | 83.78 | 574,993 | -1.36(-1.60%) |
Jul 24, 2012 | 86.69 | 87.13 | 84.37 | 85.14 | 367,875 | -1.33(-1.54%) |
Jul 23, 2012 | 83.76 | 87.05 | 83.01 | 86.47 | 1,357,516 | -1.06(-1.21%) |
Jul 20, 2012 | 91.44 | 91.72 | 87.04 | 87.53 | 1,126,808 | -4.98(-5.38%) |
Jul 19, 2012 | 92.42 | 93.54 | 91.91 | 92.51 | 399,096 | +0.55(+0.60%) |
Jul 18, 2012 | 90.80 | 93.00 | 90.18 | 91.96 | 551,939 | +0.61(+0.67%) |
Jul 17, 2012 | 91.62 | 92.23 | 89.67 | 91.35 | 434,647 | +0.35(+0.38%) |
Jul 16, 2012 | 92.17 | 93.91 | 90.83 | 91.00 | 473,215 | -1.69(-1.82%) |
Jul 13, 2012 | 91.67 | 92.97 | 91.37 | 92.69 | 281,054 | +1.24(+1.36%) |
Jul 12, 2012 | 90.87 | 91.95 | 88.28 | 91.45 | 751,560 | +0.40(+0.44%) |
Jul 11, 2012 | 93.10 | 93.45 | 89.68 | 91.05 | 606,530 | -2.14(-2.30%) |
Jul 10, 2012 | 93.76 | 95.39 | 92.55 | 93.19 | 522,081 | -0.17(-0.18%) |
Jul 09, 2012 | 93.54 | 94.09 | 92.12 | 93.36 | 464,892 | -0.30(-0.32%) |
Jul 06, 2012 | 93.55 | 95.17 | 92.86 | 93.66 | 467,468 | -0.75(-0.79%) |
Jul 05, 2012 | 93.56 | 95.45 | 93.13 | 94.41 | 747,702 | +0.82(+0.88%) |
Jul 03, 2012 | 92.30 | 94.98 | 91.63 | 93.59 | 493,902 | +1.52(+1.65%) |
Jul 02, 2012 | 93.08 | 93.44 | 90.17 | 92.07 | 1,281,490 | -1.31(-1.40%) |
Jun 29, 2012 | 91.90 | 93.99 | 88.71 | 93.38 | 1,438,202 | +3.09(+3.42%) |
Jun 28, 2012 | 92.40 | 92.84 | 89.10 | 90.29 | 1,141,107 | -2.97(-3.18%) |
Jun 27, 2012 | 94.54 | 94.54 | 92.23 | 93.26 | 622,820 | -0.91(-0.97%) |
Jun 26, 2012 | 94.45 | 96.13 | 93.24 | 94.17 | 754,450 | -0.20(-0.21%) |
Jun 25, 2012 | 94.49 | 94.83 | 93.06 | 94.37 | 642,934 | -1.23(-1.29%) |
Jun 22, 2012 | 95.41 | 96.35 | 94.00 | 95.61 | 1,839,327 | +0.56(+0.58%) |
Jun 21, 2012 | 97.40 | 97.42 | 94.51 | 95.05 | 1,060,640 | -2.65(-2.71%) |
Jun 20, 2012 | 95.87 | 98.42 | 95.28 | 97.70 | 1,009,675 | +0.94(+0.97%) |
Jun 19, 2012 | 97.24 | 97.70 | 96.15 | 96.76 | 1,003,516 | -0.25(-0.26%) |
Jun 18, 2012 | 95.75 | 97.88 | 94.87 | 97.01 | 1,408,284 | +1.17(+1.22%) |
Jun 15, 2012 | 93.07 | 96.00 | 92.66 | 95.84 | 1,278,987 | +2.86(+3.08%) |
Jun 14, 2012 | 92.14 | 93.74 | 91.64 | 92.98 | 1,027,452 | +1.33(+1.45%) |
Jun 13, 2012 | 93.82 | 94.53 | 91.31 | 91.65 | 1,087,653 | -2.61(-2.77%) |
Jun 12, 2012 | 92.44 | 94.54 | 91.62 | 94.26 | 825,932 | +2.01(+2.18%) |
Jun 11, 2012 | 95.00 | 95.08 | 91.99 | 92.25 | 1,135,924 | -1.75(-1.86%) |
Jun 08, 2012 | 92.97 | 94.50 | 92.23 | 94.00 | 914,003 | +0.67(+0.72%) |
Jun 07, 2012 | 96.07 | 97.00 | 92.88 | 93.33 | 1,246,530 | -1.41(-1.49%) |
Jun 06, 2012 | 91.60 | 97.89 | 90.84 | 94.74 | 3,537,546 | +7.36(+8.42%) |
Jun 05, 2012 | 86.48 | 87.49 | 85.01 | 87.38 | 1,233,244 | +1.09(+1.26%) |
Jun 04, 2012 | 86.44 | 86.65 | 84.20 | 86.29 | 797,943 | -0.26(-0.30%) |
Jun 01, 2012 | 88.50 | 88.56 | 85.62 | 86.55 | 1,026,397 | -2.82(-3.16%) |
May 31, 2012 | 90.13 | 90.13 | 86.89 | 89.37 | 3,247,683 | -0.23(-0.26%) |
May 30, 2012 | 91.15 | 91.15 | 88.43 | 89.60 | 892,290 | -1.64(-1.80%) |
May 29, 2012 | 91.72 | 91.95 | 89.45 | 91.24 | 1,644,871 | +0.29(+0.32%) |
May 25, 2012 | 91.33 | 91.88 | 89.92 | 90.95 | 590,945 | +0.02(+0.02%) |
May 24, 2012 | 91.93 | 92.09 | 90.03 | 90.93 | 887,562 | -0.27(-0.30%) |
May 23, 2012 | 90.12 | 91.68 | 89.01 | 91.20 | 1,365,431 | +0.70(+0.77%) |
May 22, 2012 | 87.93 | 90.72 | 87.55 | 90.50 | 899,032 | +2.66(+3.03%) |
May 21, 2012 | 85.14 | 87.95 | 83.52 | 87.84 | 1,155,134 | +2.52(+2.95%) |
May 18, 2012 | 86.17 | 87.12 | 84.28 | 85.32 | 1,104,044 | -0.55(-0.64%) |
May 17, 2012 | 90.53 | 90.72 | 85.31 | 85.87 | 1,276,504 | -4.44(-4.92%) |
May 16, 2012 | 87.90 | 90.85 | 87.63 | 90.31 | 1,273,737 | +2.80(+3.20%) |
May 15, 2012 | 87.36 | 89.91 | 86.70 | 87.51 | 932,286 | +0.17(+0.19%) |
May 14, 2012 | 87.23 | 88.68 | 86.33 | 87.34 | 881,015 | -0.62(-0.70%) |
May 11, 2012 | 85.37 | 88.55 | 85.13 | 87.96 | 1,137,949 | +1.90(+2.21%) |
May 10, 2012 | 85.66 | 86.87 | 84.80 | 86.06 | 4,365,192 | +1.79(+2.12%) |
May 09, 2012 | 83.34 | 84.90 | 82.87 | 84.27 | 1,216,326 | -0.73(-0.86%) |
May 08, 2012 | 85.28 | 86.09 | 78.87 | 85.00 | 2,578,468 | -1.06(-1.23%) |
May 07, 2012 | 86.95 | 87.55 | 85.81 | 86.06 | 802,293 | -1.43(-1.63%) |
May 04, 2012 | 90.23 | 90.53 | 87.49 | 87.49 | 688,959 | -3.36(-3.70%) |
May 03, 2012 | 91.35 | 92.14 | 90.11 | 90.85 | 431,986 | -0.48(-0.53%) |
May 02, 2012 | 88.72 | 91.49 | 88.50 | 91.33 | 572,153 | +2.25(+2.53%) |
May 01, 2012 | 87.95 | 90.65 | 87.71 | 89.08 | 418,344 | +0.90(+1.02%) |
Apr 30, 2012 | 89.19 | 89.91 | 87.50 | 88.18 | 436,182 | -1.44(-1.61%) |
Apr 27, 2012 | 90.02 | 91.54 | 88.90 | 89.62 | 737,431 | +0.09(+0.10%) |
Apr 26, 2012 | 89.00 | 90.53 | 88.12 | 89.53 | 591,229 | +0.40(+0.45%) |
Apr 25, 2012 | 87.67 | 89.81 | 87.47 | 89.13 | 1,092,576 | +1.98(+2.27%) |
Apr 24, 2012 | 93.71 | 93.71 | 85.78 | 87.15 | 2,535,563 | -6.38(-6.82%) |
Apr 23, 2012 | 94.36 | 94.56 | 93.20 | 93.53 | 396,444 | -1.82(-1.91%) |
Apr 20, 2012 | 94.75 | 96.04 | 94.40 | 95.35 | 376,260 | +0.86(+0.91%) |
Apr 19, 2012 | 95.73 | 96.65 | 93.54 | 94.49 | 351,029 | -1.07(-1.12%) |
Apr 18, 2012 | 93.81 | 96.33 | 93.81 | 95.56 | 521,412 | +1.10(+1.16%) |
Apr 17, 2012 | 93.26 | 94.85 | 93.01 | 94.46 | 481,374 | +1.31(+1.41%) |
Apr 16, 2012 | 95.44 | 95.85 | 92.25 | 93.15 | 559,148 | -1.78(-1.88%) |
Apr 13, 2012 | 94.10 | 95.00 | 93.42 | 94.93 | 321,403 | +0.20(+0.21%) |
Apr 12, 2012 | 93.45 | 94.80 | 93.11 | 94.73 | 321,997 | +1.03(+1.10%) |
Apr 11, 2012 | 92.56 | 94.17 | 92.56 | 93.70 | 338,043 | +1.84(+2.00%) |
Apr 10, 2012 | 94.00 | 94.37 | 91.61 | 91.86 | 1,223,599 | -2.51(-2.66%) |
Apr 09, 2012 | 93.59 | 94.48 | 92.51 | 94.37 | 374,412 | -0.67(-0.70%) |
Apr 05, 2012 | 94.33 | 95.44 | 94.23 | 95.04 | 339,281 | +0.11(+0.12%) |
Apr 04, 2012 | 94.18 | 95.24 | 93.36 | 94.93 | 551,751 | -0.08(-0.08%) |
Apr 03, 2012 | 93.93 | 95.62 | 93.75 | 95.01 | 808,089 | +1.09(+1.16%) |
Apr 02, 2012 | 92.58 | 94.42 | 92.26 | 93.92 | 440,367 | +1.03(+1.11%) |
Mar 30, 2012 | 93.13 | 93.58 | 92.36 | 92.89 | 449,281 | +0.06(+0.06%) |
Mar 29, 2012 | 92.61 | 93.17 | 91.61 | 92.83 | 572,667 | -0.76(-0.81%) |
Mar 28, 2012 | 93.58 | 93.93 | 92.13 | 93.59 | 901,399 | -0.38(-0.40%) |
Mar 27, 2012 | 94.55 | 94.73 | 93.69 | 93.97 | 338,578 | -0.54(-0.57%) |
Mar 26, 2012 | 94.28 | 94.73 | 93.41 | 94.51 | 538,067 | +0.96(+1.03%) |
Mar 23, 2012 | 93.49 | 93.78 | 92.00 | 93.55 | 738,743 | -0.04(-0.04%) |
Mar 22, 2012 | 91.55 | 93.88 | 90.81 | 93.59 | 843,844 | +1.52(+1.65%) |
Mar 21, 2012 | 90.76 | 92.33 | 90.39 | 92.07 | 713,097 | +1.46(+1.61%) |
Mar 20, 2012 | 89.26 | 91.01 | 89.05 | 90.61 | 684,483 | +1.01(+1.13%) |
Mar 19, 2012 | 88.41 | 89.63 | 88.01 | 89.60 | 820,089 | +1.02(+1.15%) |
Mar 16, 2012 | 89.65 | 90.00 | 88.37 | 88.58 | 752,925 | -1.79(-1.98%) |
Mar 15, 2012 | 89.93 | 90.90 | 88.61 | 90.37 | 767,797 | +0.91(+1.02%) |
Mar 14, 2012 | 90.20 | 90.28 | 89.06 | 89.46 | 543,707 | -0.54(-0.60%) |
Mar 13, 2012 | 88.74 | 90.00 | 88.28 | 90.00 | 790,597 | +1.54(+1.74%) |
Mar 12, 2012 | 89.45 | 89.89 | 88.19 | 88.46 | 740,905 | -0.82(-0.92%) |
Mar 09, 2012 | 90.44 | 92.00 | 87.62 | 89.28 | 1,585,700 | +0.01(+0.01%) |
Mar 08, 2012 | 88.98 | 90.36 | 87.56 | 89.27 | 1,555,773 | +1.35(+1.54%) |
Mar 07, 2012 | 86.00 | 88.68 | 86.00 | 87.92 | 909,522 | +2.07(+2.41%) |
Mar 06, 2012 | 86.40 | 86.90 | 84.79 | 85.85 | 761,138 | -1.29(-1.48%) |
Mar 05, 2012 | 86.12 | 87.77 | 85.83 | 87.14 | 1,005,248 | +1.99(+2.34%) |
Mar 02, 2012 | 85.42 | 85.62 | 84.06 | 85.15 | 463,408 | -0.16(-0.19%) |
Mar 01, 2012 | 83.19 | 85.91 | 83.01 | 85.31 | 972,633 | +2.07(+2.49%) |
Feb 29, 2012 | 83.90 | 83.90 | 82.54 | 83.24 | 370,295 | -0.64(-0.76%) |
Feb 28, 2012 | 83.76 | 84.16 | 82.33 | 83.88 | 561,180 | +0.07(+0.08%) |
Feb 27, 2012 | 81.69 | 84.11 | 81.51 | 83.81 | 460,039 | +1.87(+2.28%) |
Feb 24, 2012 | 83.28 | 83.44 | 81.61 | 81.94 | 408,709 | -1.46(-1.75%) |
Feb 23, 2012 | 82.35 | 84.02 | 82.35 | 83.40 | 502,893 | +0.83(+1.01%) |
Feb 22, 2012 | 81.04 | 82.90 | 80.50 | 82.57 | 815,335 | +0.51(+0.62%) |
Feb 21, 2012 | 82.77 | 83.56 | 81.28 | 82.06 | 396,149 | -0.50(-0.61%) |
Feb 17, 2012 | 84.11 | 84.46 | 82.51 | 82.56 | 341,072 | -1.61(-1.91%) |
Feb 16, 2012 | 83.84 | 84.46 | 82.91 | 84.17 | 702,735 | +0.64(+0.77%) |
Feb 15, 2012 | 83.00 | 84.48 | 82.65 | 83.53 | 955,519 | +0.73(+0.88%) |
Feb 14, 2012 | 82.00 | 83.00 | 81.66 | 82.80 | 548,924 | +0.75(+0.91%) |
Feb 13, 2012 | 81.71 | 82.36 | 80.89 | 82.05 | 618,030 | +1.21(+1.50%) |
Feb 10, 2012 | 80.62 | 81.18 | 79.75 | 80.84 | 867,850 | -0.58(-0.71%) |
Feb 09, 2012 | 80.76 | 81.50 | 79.81 | 81.42 | 1,191,231 | +0.81(+1.00%) |
Feb 08, 2012 | 80.03 | 81.25 | 79.09 | 80.61 | 918,915 | +0.96(+1.21%) |
Feb 07, 2012 | 78.53 | 80.09 | 78.47 | 79.65 | 684,897 | +0.97(+1.23%) |
Feb 06, 2012 | 77.89 | 78.88 | 77.74 | 78.68 | 492,268 | +0.57(+0.73%) |
Feb 03, 2012 | 77.15 | 78.50 | 76.54 | 78.11 | 557,367 | +1.50(+1.96%) |
Feb 02, 2012 | 77.97 | 78.31 | 76.19 | 76.61 | 423,858 | -0.21(-0.27%) |