Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 101.98 | 103.79 | 101.47 | 103.59 | 4,372,705 | +1.53(+1.50%) |
Dec 28, 2012 | 102.23 | 102.96 | 101.92 | 102.06 | 2,286,514 | -0.94(-0.91%) |
Dec 27, 2012 | 103.71 | 104.32 | 101.29 | 103.00 | 3,998,306 | -0.40(-0.39%) |
Dec 26, 2012 | 104.21 | 105.14 | 103.36 | 103.40 | 2,717,993 | -0.31(-0.30%) |
Dec 24, 2012 | 103.97 | 104.49 | 103.59 | 103.71 | 1,671,625 | -0.73(-0.70%) |
Dec 21, 2012 | 102.97 | 104.85 | 102.15 | 104.44 | 7,865,542 | -1.04(-0.99%) |
Dec 20, 2012 | 103.55 | 105.48 | 102.96 | 105.48 | 5,410,572 | +2.01(+1.94%) |
Dec 19, 2012 | 104.62 | 105.14 | 103.11 | 103.47 | 6,795,264 | -0.42(-0.41%) |
Dec 18, 2012 | 101.49 | 104.08 | 101.23 | 103.89 | 9,858,530 | +3.48(+3.47%) |
Dec 17, 2012 | 97.73 | 100.41 | 97.60 | 100.41 | 6,735,312 | +3.36(+3.46%) |
Dec 14, 2012 | 96.31 | 97.63 | 96.19 | 97.05 | 4,571,418 | +0.70(+0.73%) |
Dec 13, 2012 | 95.79 | 96.89 | 95.62 | 96.36 | 4,094,144 | +0.33(+0.35%) |
Dec 12, 2012 | 97.00 | 97.56 | 96.01 | 96.02 | 6,607,012 | -0.63(-0.65%) |
Dec 11, 2012 | 95.59 | 97.41 | 95.17 | 96.65 | 7,005,316 | +1.50(+1.58%) |
Dec 10, 2012 | 94.82 | 95.27 | 94.01 | 95.14 | 4,097,605 | +0.36(+0.38%) |
Dec 07, 2012 | 95.76 | 95.95 | 94.44 | 94.79 | 4,870,849 | -0.51(-0.54%) |
Dec 06, 2012 | 95.31 | 95.53 | 94.48 | 95.30 | 2,858,984 | +0.06(+0.06%) |
Dec 05, 2012 | 95.15 | 95.87 | 94.32 | 95.24 | 4,011,582 | +0.45(+0.47%) |
Dec 04, 2012 | 96.05 | 96.27 | 94.49 | 94.79 | 4,416,879 | -0.98(-1.03%) |
Nov 30, 2012 | 95.92 | 97.12 | 95.70 | 95.78 | 5,245,036 | -0.76(-0.79%) |
Nov 29, 2012 | 97.57 | 97.94 | 96.37 | 96.54 | 3,665,819 | -0.49(-0.50%) |
Nov 28, 2012 | 95.34 | 97.03 | 94.79 | 97.03 | 4,686,879 | +1.15(+1.20%) |
Nov 27, 2012 | 97.57 | 98.24 | 95.85 | 95.88 | 4,785,985 | -2.05(-2.09%) |
Nov 26, 2012 | 96.48 | 97.93 | 95.95 | 97.92 | 4,163,290 | +0.51(+0.52%) |
Nov 23, 2012 | 96.09 | 97.41 | 95.76 | 97.41 | 2,442,271 | +2.11(+2.22%) |
Nov 21, 2012 | 95.69 | 95.73 | 94.60 | 95.30 | 2,563,041 | -0.32(-0.33%) |
Nov 20, 2012 | 95.49 | 96.15 | 95.03 | 95.62 | 4,080,521 | -0.17(-0.18%) |
Nov 19, 2012 | 94.90 | 96.51 | 94.89 | 95.79 | 4,777,821 | +1.99(+2.12%) |
Nov 16, 2012 | 93.54 | 94.39 | 92.49 | 93.79 | 5,578,290 | +0.32(+0.35%) |
Nov 15, 2012 | 92.72 | 94.22 | 92.23 | 93.47 | 4,573,483 | +0.97(+1.05%) |
Nov 14, 2012 | 94.45 | 95.10 | 92.21 | 92.50 | 4,795,787 | -1.81(-1.91%) |
Nov 13, 2012 | 93.83 | 95.83 | 93.18 | 94.30 | 3,860,243 | -0.62(-0.66%) |
Nov 12, 2012 | 94.56 | 95.41 | 94.17 | 94.93 | 3,030,202 | +0.88(+0.94%) |
Nov 09, 2012 | 92.88 | 95.42 | 92.17 | 94.05 | 5,956,851 | +0.71(+0.76%) |
Nov 08, 2012 | 96.52 | 97.03 | 93.32 | 93.33 | 7,720,611 | -2.19(-2.30%) |
Nov 07, 2012 | 99.43 | 99.69 | 95.52 | 95.53 | 8,710,114 | -6.70(-6.55%) |
Nov 06, 2012 | 100.67 | 102.61 | 100.47 | 102.22 | 4,922,759 | +1.76(+1.75%) |
Nov 05, 2012 | 99.75 | 100.78 | 98.87 | 100.47 | 3,161,976 | +0.67(+0.67%) |
Nov 02, 2012 | 101.50 | 101.93 | 99.64 | 99.79 | 3,938,798 | -1.30(-1.28%) |
Nov 01, 2012 | 99.45 | 101.11 | 99.07 | 101.09 | 4,120,273 | +1.99(+2.01%) |
Oct 31, 2012 | 96.94 | 99.27 | 96.89 | 99.10 | 4,544,498 | +2.39(+2.47%) |
Oct 26, 2012 | 96.55 | 96.71 | 96.71 | 96.71 | 4,891,877 | -0.23(-0.23%) |
Oct 25, 2012 | 97.83 | 98.94 | 96.07 | 96.94 | 5,099,147 | -0.04(-0.04%) |
Oct 24, 2012 | 97.03 | 98.26 | 96.98 | 96.98 | 4,522,620 | +0.62(+0.65%) |
Oct 23, 2012 | 97.54 | 98.51 | 95.64 | 96.35 | 7,186,012 | -3.74(-3.74%) |
Oct 19, 2012 | 100.77 | 101.35 | 99.61 | 100.09 | 7,258,668 | -1.24(-1.22%) |
Oct 18, 2012 | 100.24 | 102.41 | 99.81 | 101.33 | 6,626,891 | +0.19(+0.18%) |
Oct 17, 2012 | 99.85 | 101.25 | 99.63 | 101.15 | 8,289,431 | +1.38(+1.38%) |
Oct 16, 2012 | 100.59 | 102.00 | 99.07 | 99.77 | 12,493,465 | -1.04(-1.03%) |
Oct 15, 2012 | 98.54 | 100.89 | 97.77 | 100.81 | 7,917,602 | +3.48(+3.58%) |
Oct 12, 2012 | 98.47 | 99.01 | 97.07 | 97.32 | 5,007,936 | -1.45(-1.47%) |
Oct 11, 2012 | 97.93 | 99.54 | 97.77 | 98.77 | 5,813,126 | +1.55(+1.59%) |
Oct 10, 2012 | 96.76 | 97.37 | 96.40 | 97.23 | 3,494,572 | +0.36(+0.38%) |
Oct 09, 2012 | 96.67 | 97.76 | 96.37 | 96.86 | 4,026,963 | +0.14(+0.14%) |
Oct 08, 2012 | 95.77 | 96.94 | 95.66 | 96.73 | 2,643,158 | +0.12(+0.13%) |
Oct 05, 2012 | 97.83 | 98.30 | 96.01 | 96.60 | 4,863,880 | -0.48(-0.49%) |
Oct 04, 2012 | 96.08 | 97.45 | 95.49 | 97.08 | 4,622,765 | +1.61(+1.69%) |
Oct 03, 2012 | 95.24 | 95.68 | 94.10 | 95.47 | 3,738,978 | +0.53(+0.56%) |
Oct 02, 2012 | 95.18 | 95.74 | 94.81 | 94.94 | 4,503,334 | +0.32(+0.33%) |
Oct 01, 2012 | 94.47 | 96.37 | 94.25 | 94.62 | 6,591,521 | +2.57(+2.80%) |
Sep 28, 2012 | 93.12 | 93.12 | 91.68 | 92.05 | 4,514,053 | -1.25(-1.35%) |
Sep 27, 2012 | 92.09 | 93.81 | 92.08 | 93.30 | 4,809,918 | +1.74(+1.90%) |
Sep 26, 2012 | 91.67 | 92.01 | 90.60 | 91.56 | 6,403,900 | -0.34(-0.37%) |
Sep 25, 2012 | 94.84 | 95.26 | 91.90 | 91.90 | 5,599,656 | -2.51(-2.66%) |
Sep 24, 2012 | 94.20 | 95.08 | 93.03 | 94.41 | 4,566,488 | -0.10(-0.10%) |
Sep 21, 2012 | 95.83 | 95.85 | 94.38 | 94.51 | 10,121,682 | -0.74(-0.77%) |
Sep 20, 2012 | 95.25 | 95.40 | 94.12 | 95.24 | 5,492,678 | -1.13(-1.17%) |
Sep 19, 2012 | 97.46 | 97.46 | 96.37 | 96.37 | 5,917,845 | -0.70(-0.72%) |
Sep 18, 2012 | 96.70 | 97.46 | 96.15 | 97.07 | 3,743,914 | -0.02(-0.02%) |
Sep 17, 2012 | 97.42 | 98.06 | 96.77 | 97.08 | 4,444,032 | -1.18(-1.20%) |
Sep 14, 2012 | 98.18 | 99.27 | 97.55 | 98.26 | 7,643,067 | +0.56(+0.57%) |
Sep 13, 2012 | 95.54 | 98.01 | 95.28 | 97.71 | 6,498,247 | +1.97(+2.06%) |
Sep 12, 2012 | 95.06 | 95.92 | 94.48 | 95.74 | 5,227,860 | +1.25(+1.33%) |
Sep 11, 2012 | 93.30 | 95.35 | 93.13 | 94.48 | 4,814,698 | +1.63(+1.75%) |
Sep 10, 2012 | 93.97 | 94.13 | 92.74 | 92.86 | 5,218,116 | -1.34(-1.42%) |
Sep 07, 2012 | 92.14 | 94.53 | 91.94 | 94.19 | 7,580,294 | +2.26(+2.46%) |
Sep 06, 2012 | 89.56 | 92.13 | 89.07 | 91.93 | 8,053,885 | +2.91(+3.27%) |
Sep 05, 2012 | 86.56 | 89.07 | 86.47 | 89.02 | 7,868,817 | +2.86(+3.32%) |
Sep 04, 2012 | 85.46 | 86.84 | 85.45 | 86.16 | 4,012,872 | +0.56(+0.65%) |
Aug 31, 2012 | 85.35 | 86.30 | 85.27 | 85.60 | 4,032,857 | +0.81(+0.95%) |
Aug 30, 2012 | 84.81 | 85.18 | 84.17 | 84.79 | 3,487,337 | -0.66(-0.77%) |
Aug 29, 2012 | 85.31 | 86.06 | 85.05 | 85.45 | 2,799,613 | +0.70(+0.83%) |
Aug 27, 2012 | 84.74 | 85.33 | 84.31 | 84.74 | 3,059,967 | +0.13(+0.15%) |
Aug 24, 2012 | 83.48 | 84.82 | 82.41 | 84.61 | 4,375,237 | +0.71(+0.85%) |
Aug 23, 2012 | 84.31 | 84.64 | 83.56 | 83.90 | 4,444,655 | -0.48(-0.56%) |
Aug 22, 2012 | 84.46 | 85.73 | 83.57 | 84.38 | 5,212,927 | -0.52(-0.62%) |
Aug 21, 2012 | 85.20 | 86.53 | 84.44 | 84.90 | 5,532,127 | +0.03(+0.04%) |
Aug 20, 2012 | 83.29 | 85.05 | 83.15 | 84.87 | 4,789,100 | +1.35(+1.62%) |
Aug 17, 2012 | 83.69 | 83.80 | 82.87 | 83.52 | 3,113,139 | +0.09(+0.11%) |
Aug 16, 2012 | 83.24 | 83.78 | 82.71 | 83.43 | 2,998,739 | +0.29(+0.35%) |
Aug 15, 2012 | 83.32 | 84.24 | 83.07 | 83.14 | 3,042,246 | -0.10(-0.13%) |
Aug 14, 2012 | 83.96 | 85.15 | 82.96 | 83.24 | 3,905,175 | -0.28(-0.34%) |
Aug 13, 2012 | 82.67 | 83.81 | 82.67 | 83.52 | 2,491,610 | +0.48(+0.57%) |
Aug 10, 2012 | 83.33 | 83.34 | 82.32 | 83.05 | 3,880,840 | -0.47(-0.56%) |
Aug 09, 2012 | 82.56 | 83.84 | 82.47 | 83.52 | 3,535,482 | +0.89(+1.07%) |
Aug 08, 2012 | 82.63 | 83.28 | 82.36 | 82.63 | 2,916,360 | -0.60(-0.72%) |
Aug 07, 2012 | 82.53 | 84.15 | 82.49 | 83.23 | 4,769,501 | +0.98(+1.20%) |
Aug 06, 2012 | 81.62 | 82.91 | 81.22 | 82.24 | 3,434,427 | +0.84(+1.03%) |
Aug 03, 2012 | 80.09 | 81.71 | 79.81 | 81.40 | 4,072,545 | +2.56(+3.24%) |
Aug 02, 2012 | 79.41 | 79.83 | 77.97 | 78.85 | 4,937,292 | -1.84(-2.28%) |
Aug 01, 2012 | 81.64 | 82.03 | 80.47 | 80.69 | 3,836,519 | -0.65(-0.80%) |
Jul 31, 2012 | 80.82 | 82.05 | 80.61 | 81.34 | 4,544,993 | +0.02(+0.02%) |
Jul 30, 2012 | 81.54 | 82.37 | 80.90 | 81.32 | 4,539,557 | -0.61(-0.75%) |
Jul 27, 2012 | 79.33 | 82.27 | 79.10 | 81.94 | 7,936,388 | +2.89(+3.65%) |
Jul 26, 2012 | 78.55 | 79.16 | 77.99 | 79.05 | 6,290,955 | +1.69(+2.19%) |
Jul 25, 2012 | 76.63 | 77.95 | 76.46 | 77.36 | 5,679,933 | +1.20(+1.58%) |
Jul 24, 2012 | 75.28 | 76.26 | 75.14 | 76.16 | 6,576,547 | +1.06(+1.41%) |
Jul 23, 2012 | 74.12 | 75.31 | 73.48 | 75.10 | 5,905,542 | -0.81(-1.06%) |
Jul 20, 2012 | 76.16 | 76.83 | 75.86 | 75.91 | 6,883,488 | -0.68(-0.88%) |
Jul 19, 2012 | 77.87 | 77.91 | 76.22 | 76.58 | 7,646,352 | -1.22(-1.56%) |
Jul 18, 2012 | 78.48 | 78.85 | 77.54 | 77.80 | 5,511,539 | -1.19(-1.50%) |
Jul 17, 2012 | 80.81 | 81.01 | 78.34 | 78.99 | 11,787,157 | +0.24(+0.31%) |
Jul 16, 2012 | 78.78 | 79.12 | 77.36 | 78.74 | 5,583,918 | +0.20(+0.26%) |
Jul 13, 2012 | 76.52 | 78.89 | 76.42 | 78.54 | 5,679,778 | +2.75(+3.63%) |
Jul 12, 2012 | 76.05 | 76.37 | 75.16 | 75.79 | 3,939,496 | -0.89(-1.17%) |
Jul 11, 2012 | 75.68 | 76.96 | 75.58 | 76.69 | 5,602,455 | +0.71(+0.93%) |
Jul 10, 2012 | 76.47 | 76.83 | 75.09 | 75.98 | 4,550,795 | -0.18(-0.23%) |
Jul 09, 2012 | 76.45 | 76.87 | 75.51 | 76.16 | 5,112,323 | -0.81(-1.05%) |
Jul 06, 2012 | 76.29 | 77.39 | 76.18 | 76.96 | 4,120,066 | -0.36(-0.47%) |
Jul 05, 2012 | 79.17 | 79.17 | 77.30 | 77.33 | 4,635,447 | -2.16(-2.72%) |
Jul 03, 2012 | 78.30 | 79.62 | 77.90 | 79.49 | 2,797,708 | +1.19(+1.51%) |
Jul 02, 2012 | 77.84 | 78.44 | 77.06 | 78.30 | 4,361,344 | +1.02(+1.32%) |
Jun 29, 2012 | 77.40 | 77.54 | 76.20 | 77.28 | 7,720,767 | +1.91(+2.54%) |
Jun 28, 2012 | 74.24 | 75.39 | 73.63 | 75.37 | 5,473,811 | +0.18(+0.24%) |
Jun 27, 2012 | 73.51 | 75.61 | 73.38 | 75.19 | 4,435,848 | +1.81(+2.46%) |
Jun 26, 2012 | 73.75 | 74.03 | 72.90 | 73.38 | 5,268,943 | -0.15(-0.21%) |
Jun 25, 2012 | 74.46 | 74.49 | 73.09 | 73.54 | 5,206,903 | -1.94(-2.57%) |
Jun 22, 2012 | 76.84 | 76.84 | 75.10 | 75.48 | 8,345,405 | -0.22(-0.29%) |
Jun 21, 2012 | 78.03 | 78.09 | 75.67 | 75.70 | 6,918,588 | -2.14(-2.74%) |
Jun 20, 2012 | 78.20 | 78.68 | 76.88 | 77.83 | 6,129,638 | +0.15(+0.19%) |
Jun 19, 2012 | 76.02 | 78.58 | 75.90 | 77.69 | 6,568,507 | +2.21(+2.93%) |
Jun 18, 2012 | 76.78 | 76.80 | 75.23 | 75.48 | 5,062,781 | -1.64(-2.12%) |
Jun 15, 2012 | 75.52 | 77.20 | 74.77 | 77.12 | 7,674,718 | +1.48(+1.96%) |
Jun 14, 2012 | 74.92 | 76.01 | 74.58 | 75.63 | 5,533,740 | +0.89(+1.19%) |
Jun 13, 2012 | 75.23 | 76.12 | 74.38 | 74.75 | 5,822,326 | -1.06(-1.40%) |
Jun 12, 2012 | 74.90 | 75.81 | 74.58 | 75.81 | 4,550,681 | +1.00(+1.34%) |
Jun 11, 2012 | 77.40 | 78.00 | 74.70 | 74.81 | 6,129,901 | -1.40(-1.84%) |
Jun 08, 2012 | 75.48 | 76.45 | 74.88 | 76.21 | 4,181,412 | +0.44(+0.57%) |
Jun 07, 2012 | 77.91 | 78.60 | 75.21 | 75.78 | 7,527,579 | -0.77(-1.01%) |
Jun 06, 2012 | 75.00 | 76.64 | 74.89 | 76.55 | 7,938,455 | +2.22(+2.98%) |
Jun 05, 2012 | 73.33 | 74.97 | 73.13 | 74.33 | 5,808,947 | +0.98(+1.33%) |
Jun 04, 2012 | 74.78 | 74.99 | 73.00 | 73.36 | 6,614,913 | -1.32(-1.77%) |
Jun 01, 2012 | 75.83 | 75.94 | 74.32 | 74.68 | 6,678,909 | -2.47(-3.20%) |
May 31, 2012 | 76.50 | 77.91 | 75.54 | 77.15 | 5,996,730 | +0.88(+1.15%) |
May 30, 2012 | 77.94 | 78.12 | 76.11 | 76.27 | 7,087,036 | -2.62(-3.32%) |
May 29, 2012 | 78.20 | 78.91 | 76.89 | 78.89 | 5,617,217 | +1.31(+1.68%) |
May 25, 2012 | 77.46 | 78.45 | 77.43 | 77.58 | 3,858,888 | -0.13(-0.17%) |
May 24, 2012 | 78.88 | 79.03 | 76.89 | 77.71 | 6,452,960 | -0.95(-1.20%) |
May 23, 2012 | 77.62 | 79.04 | 76.63 | 78.66 | 6,809,728 | +0.41(+0.52%) |
May 22, 2012 | 77.73 | 80.19 | 77.50 | 78.25 | 7,278,521 | +0.82(+1.06%) |
May 21, 2012 | 76.06 | 78.27 | 75.42 | 77.43 | 6,624,194 | +0.82(+1.07%) |
May 18, 2012 | 78.25 | 78.55 | 76.22 | 76.61 | 8,961,355 | -1.28(-1.64%) |
May 17, 2012 | 79.08 | 80.18 | 77.89 | 77.89 | 7,945,807 | -0.90(-1.14%) |
May 16, 2012 | 80.67 | 81.95 | 78.79 | 78.79 | 7,226,187 | -1.34(-1.67%) |
May 15, 2012 | 80.34 | 81.65 | 80.05 | 80.13 | 7,050,485 | +0.08(+0.10%) |
May 14, 2012 | 80.92 | 81.09 | 79.69 | 80.05 | 12,558,173 | -1.89(-2.31%) |
May 11, 2012 | 82.97 | 83.27 | 81.51 | 81.94 | 13,255,381 | -3.36(-3.94%) |
May 10, 2012 | 87.10 | 87.74 | 85.14 | 85.30 | 5,816,651 | -0.78(-0.90%) |
May 09, 2012 | 86.09 | 87.16 | 85.57 | 86.08 | 5,954,360 | -1.67(-1.90%) |
May 08, 2012 | 87.44 | 88.41 | 86.47 | 87.75 | 5,053,485 | -0.54(-0.61%) |
May 07, 2012 | 87.07 | 88.94 | 86.88 | 88.29 | 4,059,513 | +0.84(+0.96%) |
May 04, 2012 | 88.88 | 88.98 | 87.29 | 87.44 | 6,855,261 | -2.04(-2.28%) |
May 03, 2012 | 91.45 | 91.69 | 88.90 | 89.48 | 6,051,163 | -1.80(-1.97%) |
May 02, 2012 | 91.54 | 91.84 | 90.48 | 91.28 | 4,931,225 | -1.25(-1.35%) |
May 01, 2012 | 92.14 | 93.45 | 91.58 | 92.53 | 5,370,835 | +0.14(+0.16%) |
Apr 30, 2012 | 91.62 | 92.51 | 91.15 | 92.39 | 5,285,010 | +0.59(+0.65%) |
Apr 27, 2012 | 91.65 | 92.26 | 90.93 | 91.79 | 4,507,489 | -0.12(-0.13%) |
Apr 26, 2012 | 91.01 | 92.71 | 90.73 | 91.91 | 5,718,116 | +0.47(+0.51%) |
Apr 25, 2012 | 92.35 | 92.35 | 90.44 | 91.45 | 6,332,449 | -0.10(-0.11%) |
Apr 24, 2012 | 89.51 | 91.66 | 89.09 | 91.55 | 5,860,349 | +1.89(+2.11%) |
Apr 23, 2012 | 88.67 | 89.81 | 88.31 | 89.66 | 8,783,717 | -0.55(-0.61%) |
Apr 20, 2012 | 91.39 | 91.60 | 90.12 | 90.21 | 6,698,938 | -0.93(-1.02%) |
Apr 19, 2012 | 92.35 | 92.65 | 90.24 | 91.14 | 11,516,772 | -1.39(-1.50%) |
Apr 18, 2012 | 92.07 | 93.70 | 91.65 | 92.53 | 8,272,779 | -1.23(-1.31%) |
Apr 17, 2012 | 95.77 | 96.09 | 93.26 | 93.76 | 16,071,480 | -0.70(-0.74%) |
Apr 16, 2012 | 93.97 | 95.00 | 92.23 | 94.46 | 8,866,814 | +2.12(+2.29%) |
Apr 13, 2012 | 96.27 | 96.35 | 92.18 | 92.34 | 7,948,753 | -4.25(-4.40%) |
Apr 12, 2012 | 93.53 | 96.61 | 93.07 | 96.59 | 6,869,344 | +3.58(+3.85%) |
Apr 11, 2012 | 93.36 | 93.89 | 92.72 | 93.01 | 5,206,104 | +1.10(+1.20%) |
Apr 10, 2012 | 94.10 | 94.85 | 91.82 | 91.91 | 7,191,211 | -1.97(-2.10%) |
Apr 09, 2012 | 93.12 | 94.66 | 92.80 | 93.89 | 5,039,406 | -0.79(-0.83%) |
Apr 05, 2012 | 95.84 | 96.75 | 94.38 | 94.67 | 7,607,201 | -1.57(-1.63%) |
Apr 04, 2012 | 96.94 | 97.59 | 96.17 | 96.25 | 7,021,855 | -2.21(-2.24%) |
Apr 03, 2012 | 99.74 | 99.83 | 97.64 | 98.45 | 6,973,454 | -1.76(-1.75%) |
Apr 02, 2012 | 99.60 | 100.72 | 98.99 | 100.21 | 5,090,940 | +0.43(+0.43%) |
Mar 30, 2012 | 100.04 | 100.67 | 98.62 | 99.78 | 5,800,764 | +0.49(+0.49%) |
Mar 29, 2012 | 100.82 | 101.57 | 98.60 | 99.29 | 6,896,359 | -2.09(-2.06%) |
Mar 28, 2012 | 101.17 | 102.09 | 99.56 | 101.38 | 6,467,063 | +0.02(+0.02%) |
Mar 27, 2012 | 103.17 | 103.27 | 101.25 | 101.36 | 6,789,079 | -1.40(-1.36%) |
Mar 26, 2012 | 102.10 | 102.86 | 101.44 | 102.75 | 5,538,967 | +1.52(+1.50%) |
Mar 23, 2012 | 100.98 | 101.73 | 99.90 | 101.24 | 6,432,695 | +1.16(+1.16%) |
Mar 22, 2012 | 100.12 | 100.75 | 99.56 | 100.08 | 6,267,254 | -1.00(-0.99%) |
Mar 21, 2012 | 101.64 | 102.30 | 99.90 | 101.08 | 6,008,147 | -0.02(-0.02%) |
Mar 20, 2012 | 99.08 | 102.58 | 98.89 | 101.11 | 10,279,017 | +1.38(+1.38%) |
Mar 19, 2012 | 98.63 | 101.09 | 98.04 | 99.73 | 9,996,945 | +1.10(+1.11%) |
Mar 16, 2012 | 98.76 | 99.09 | 97.13 | 98.63 | 9,257,718 | -0.10(-0.11%) |
Mar 15, 2012 | 97.67 | 99.13 | 96.37 | 98.73 | 9,030,863 | +2.16(+2.23%) |
Mar 14, 2012 | 99.90 | 100.19 | 96.13 | 96.57 | 18,492,838 | -3.35(-3.35%) |
Mar 13, 2012 | 94.99 | 100.17 | 94.99 | 99.92 | 14,812,994 | +6.06(+6.45%) |
Mar 12, 2012 | 94.43 | 94.57 | 93.29 | 93.86 | 5,060,260 | -0.24(-0.26%) |
Mar 09, 2012 | 94.37 | 95.07 | 93.26 | 94.10 | 6,232,671 | +0.10(+0.10%) |
Mar 08, 2012 | 94.46 | 95.22 | 93.13 | 94.01 | 5,962,897 | +0.62(+0.66%) |
Mar 07, 2012 | 91.99 | 93.65 | 91.70 | 93.39 | 6,973,596 | +2.19(+2.40%) |
Mar 06, 2012 | 93.16 | 93.26 | 90.75 | 91.20 | 10,160,373 | -3.98(-4.18%) |
Mar 05, 2012 | 95.96 | 96.24 | 94.28 | 95.18 | 6,995,555 | -1.07(-1.11%) |
Mar 02, 2012 | 97.41 | 98.03 | 96.17 | 96.25 | 8,784,092 | -0.94(-0.97%) |
Mar 01, 2012 | 93.04 | 97.27 | 92.94 | 97.18 | 13,069,298 | +4.81(+5.20%) |
Feb 29, 2012 | 93.48 | 94.78 | 92.38 | 92.38 | 8,269,845 | -1.58(-1.68%) |
Feb 28, 2012 | 93.07 | 95.20 | 92.47 | 93.96 | 8,034,384 | +0.99(+1.06%) |
Feb 27, 2012 | 91.60 | 93.31 | 91.14 | 92.97 | 5,463,447 | +0.29(+0.31%) |
Feb 24, 2012 | 93.04 | 93.56 | 92.08 | 92.68 | 6,098,313 | +0.06(+0.06%) |
Feb 23, 2012 | 91.68 | 92.65 | 90.56 | 92.63 | 7,012,906 | +1.15(+1.26%) |
Feb 22, 2012 | 92.96 | 93.70 | 91.42 | 91.48 | 5,636,348 | -1.82(-1.95%) |
Feb 21, 2012 | 92.96 | 94.32 | 92.73 | 93.29 | 6,651,338 | +0.58(+0.62%) |
Feb 17, 2012 | 92.36 | 93.31 | 91.85 | 92.72 | 6,483,720 | +0.94(+1.02%) |
Feb 16, 2012 | 89.95 | 91.97 | 89.28 | 91.78 | 7,968,204 | +1.26(+1.39%) |
Feb 15, 2012 | 90.61 | 92.19 | 90.32 | 90.52 | 7,640,149 | +0.24(+0.27%) |
Feb 14, 2012 | 90.92 | 91.07 | 89.11 | 90.28 | 6,088,603 | -1.33(-1.45%) |
Feb 13, 2012 | 92.68 | 92.84 | 91.17 | 91.61 | 4,987,486 | +0.33(+0.36%) |
Feb 10, 2012 | 91.60 | 92.52 | 90.60 | 91.28 | 7,312,893 | -1.41(-1.52%) |
Feb 09, 2012 | 93.74 | 93.90 | 92.03 | 92.69 | 5,961,621 | -0.22(-0.23%) |
Feb 08, 2012 | 93.28 | 93.62 | 91.62 | 92.91 | 6,185,401 | +0.14(+0.15%) |
Feb 07, 2012 | 93.40 | 93.57 | 92.23 | 92.77 | 7,137,505 | -1.13(-1.20%) |
Feb 06, 2012 | 93.10 | 94.07 | 93.05 | 93.90 | 4,277,886 | -0.11(-0.12%) |
Feb 03, 2012 | 92.48 | 94.04 | 92.31 | 94.01 | 9,322,620 | +3.31(+3.65%) |
Feb 02, 2012 | 91.46 | 92.32 | 90.15 | 90.70 | 8,281,275 | -0.05(-0.05%) |
Feb 01, 2012 | 90.08 | 93.31 | 89.28 | 90.75 | 14,168,072 | +1.58(+1.78%) |
Jan 31, 2012 | 88.54 | 89.99 | 87.32 | 89.16 | 10,021,872 | +1.39(+1.59%) |
Jan 30, 2012 | 88.28 | 88.32 | 87.00 | 87.77 | 7,945,981 | -1.63(-1.83%) |
Jan 27, 2012 | 86.20 | 89.75 | 86.08 | 89.40 | 10,513,879 | +2.57(+2.96%) |
Jan 26, 2012 | 86.88 | 88.23 | 86.41 | 86.84 | 8,608,297 | +0.23(+0.27%) |
Jan 25, 2012 | 84.97 | 87.15 | 84.73 | 86.60 | 9,908,429 | -0.48(-0.55%) |
Jan 24, 2012 | 85.42 | 87.27 | 84.99 | 87.08 | 5,678,876 | +0.54(+0.63%) |
Jan 23, 2012 | 86.78 | 88.71 | 86.00 | 86.54 | 8,865,372 | -0.44(-0.51%) |
Jan 20, 2012 | 85.84 | 87.53 | 85.27 | 86.98 | 10,559,032 | +0.85(+0.98%) |
Jan 19, 2012 | 84.99 | 86.63 | 83.89 | 86.13 | 14,352,789 | +2.70(+3.23%) |
Jan 18, 2012 | 79.19 | 84.65 | 78.23 | 83.44 | 22,451,574 | +5.30(+6.79%) |
Jan 17, 2012 | 78.89 | 81.46 | 77.55 | 78.13 | 10,053,146 | -1.02(-1.29%) |
Jan 13, 2012 | 78.39 | 79.53 | 77.59 | 79.16 | 9,522,136 | -1.80(-2.22%) |
Jan 12, 2012 | 80.44 | 81.15 | 78.60 | 80.96 | 8,574,285 | +1.16(+1.45%) |
Jan 11, 2012 | 78.34 | 80.49 | 77.99 | 79.80 | 9,010,857 | +1.14(+1.45%) |
Jan 10, 2012 | 77.88 | 79.57 | 77.62 | 78.65 | 9,604,602 | +2.91(+3.84%) |
Jan 09, 2012 | 74.78 | 76.08 | 74.36 | 75.74 | 6,273,127 | +1.02(+1.36%) |
Jan 06, 2012 | 75.03 | 75.16 | 73.93 | 74.73 | 7,427,206 | -0.93(-1.23%) |
Jan 05, 2012 | 75.15 | 76.63 | 73.99 | 75.65 | 10,149,216 | -0.13(-0.17%) |