Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 109.99 | 111.73 | 109.50 | 111.58 | 561,776 | +1.44(+1.31%) |
Apr 29, 2013 | 108.97 | 110.23 | 108.48 | 110.14 | 408,430 | +1.62(+1.49%) |
Apr 26, 2013 | 108.47 | 109.03 | 108.22 | 108.52 | 432,998 | +0.13(+0.12%) |
Apr 25, 2013 | 108.86 | 109.25 | 107.71 | 108.39 | 396,483 | -0.31(-0.29%) |
Apr 24, 2013 | 109.50 | 110.05 | 108.37 | 108.70 | 262,948 | -0.62(-0.57%) |
Apr 23, 2013 | 109.80 | 109.80 | 108.54 | 109.33 | 224,286 | -0.09(-0.08%) |
Apr 22, 2013 | 110.28 | 110.28 | 109.17 | 109.42 | 261,235 | -0.86(-0.78%) |
Apr 19, 2013 | 109.65 | 110.36 | 109.13 | 110.28 | 156,399 | +0.85(+0.78%) |
Apr 18, 2013 | 109.28 | 109.94 | 108.89 | 109.42 | 200,056 | -0.03(-0.03%) |
Apr 17, 2013 | 109.60 | 110.09 | 108.16 | 109.45 | 370,534 | -2.03(-1.82%) |
Apr 16, 2013 | 110.61 | 111.64 | 109.63 | 111.49 | 325,766 | +1.35(+1.23%) |
Apr 15, 2013 | 111.73 | 112.10 | 109.82 | 110.14 | 382,092 | -2.22(-1.98%) |
Apr 12, 2013 | 111.09 | 112.38 | 110.83 | 112.36 | 341,509 | +1.01(+0.91%) |
Apr 11, 2013 | 110.46 | 111.83 | 110.23 | 111.35 | 328,315 | +0.89(+0.80%) |
Apr 10, 2013 | 110.72 | 111.28 | 110.31 | 110.46 | 456,555 | -0.23(-0.21%) |
Apr 09, 2013 | 110.84 | 111.56 | 108.45 | 110.70 | 1,085,977 | -1.13(-1.01%) |
Apr 08, 2013 | 111.22 | 112.12 | 110.95 | 111.83 | 331,226 | +0.55(+0.49%) |
Apr 05, 2013 | 109.85 | 111.71 | 109.77 | 111.28 | 297,715 | +0.63(+0.57%) |
Apr 04, 2013 | 108.10 | 110.79 | 107.67 | 110.65 | 614,031 | +2.72(+2.52%) |
Apr 03, 2013 | 108.62 | 108.62 | 107.36 | 107.93 | 322,656 | -0.34(-0.31%) |
Apr 02, 2013 | 108.15 | 108.48 | 107.63 | 108.27 | 268,011 | +0.62(+0.58%) |
Apr 01, 2013 | 106.93 | 107.82 | 106.34 | 107.64 | 420,542 | +0.65(+0.61%) |
Mar 28, 2013 | 107.10 | 107.37 | 106.04 | 106.99 | 496,522 | -0.19(-0.18%) |
Mar 27, 2013 | 106.59 | 107.27 | 106.43 | 107.18 | 317,268 | +0.40(+0.37%) |
Mar 26, 2013 | 105.87 | 107.16 | 105.51 | 106.78 | 314,586 | +1.43(+1.36%) |
Mar 25, 2013 | 105.86 | 105.89 | 104.96 | 105.35 | 480,534 | -0.34(-0.32%) |
Mar 22, 2013 | 106.27 | 106.55 | 105.32 | 105.69 | 348,891 | -0.23(-0.21%) |
Mar 21, 2013 | 106.40 | 107.19 | 105.71 | 105.92 | 250,274 | -0.88(-0.82%) |
Mar 20, 2013 | 107.42 | 107.42 | 106.19 | 106.80 | 262,044 | -0.36(-0.34%) |
Mar 19, 2013 | 107.00 | 107.79 | 106.58 | 107.16 | 426,358 | +0.17(+0.16%) |
Mar 18, 2013 | 106.96 | 107.39 | 106.07 | 106.99 | 491,922 | -0.55(-0.51%) |
Mar 15, 2013 | 106.57 | 107.59 | 106.24 | 107.54 | 719,474 | +1.04(+0.97%) |
Mar 14, 2013 | 105.50 | 106.89 | 105.47 | 106.50 | 247,787 | +0.80(+0.76%) |
Mar 13, 2013 | 105.63 | 106.26 | 104.92 | 105.70 | 278,359 | +0.24(+0.23%) |
Mar 12, 2013 | 105.52 | 106.02 | 104.81 | 105.46 | 217,016 | -0.18(-0.17%) |
Mar 11, 2013 | 105.74 | 105.84 | 104.99 | 105.64 | 207,575 | -0.11(-0.11%) |
Mar 08, 2013 | 105.86 | 106.14 | 104.21 | 105.75 | 316,848 | +0.30(+0.29%) |
Mar 07, 2013 | 106.28 | 106.67 | 105.09 | 105.45 | 330,451 | -0.82(-0.78%) |
Mar 06, 2013 | 106.47 | 106.47 | 105.10 | 106.27 | 233,267 | -0.01(-0.01%) |
Mar 05, 2013 | 104.88 | 106.28 | 104.28 | 106.28 | 419,936 | +1.61(+1.53%) |
Mar 04, 2013 | 104.93 | 105.27 | 103.70 | 104.67 | 415,876 | -0.51(-0.48%) |
Mar 01, 2013 | 104.66 | 105.35 | 103.64 | 105.18 | 652,106 | +0.18(+0.17%) |
Feb 28, 2013 | 105.51 | 105.73 | 105.00 | 105.00 | 542,627 | -0.53(-0.50%) |
Feb 27, 2013 | 105.52 | 106.13 | 105.09 | 105.53 | 216,498 | -0.08(-0.07%) |
Feb 26, 2013 | 105.81 | 106.14 | 104.88 | 105.61 | 391,025 | +0.29(+0.27%) |
Feb 25, 2013 | 106.75 | 107.05 | 105.32 | 105.32 | 306,756 | -1.44(-1.35%) |
Feb 22, 2013 | 106.74 | 107.21 | 106.29 | 106.76 | 333,601 | +0.16(+0.15%) |
Feb 21, 2013 | 107.50 | 107.91 | 106.38 | 106.60 | 390,531 | -0.81(-0.75%) |
Feb 20, 2013 | 108.26 | 108.76 | 107.41 | 107.41 | 276,625 | -0.87(-0.81%) |
Feb 19, 2013 | 107.32 | 108.29 | 106.86 | 108.29 | 445,689 | +1.38(+1.29%) |
Feb 15, 2013 | 107.47 | 107.52 | 106.81 | 106.91 | 368,982 | -0.56(-0.52%) |
Feb 14, 2013 | 107.55 | 108.20 | 107.17 | 107.47 | 170,294 | -0.25(-0.24%) |
Feb 13, 2013 | 108.03 | 108.03 | 107.27 | 107.72 | 286,051 | +0.14(+0.13%) |
Feb 12, 2013 | 107.17 | 107.74 | 106.85 | 107.58 | 533,400 | +0.56(+0.52%) |
Feb 11, 2013 | 107.00 | 107.50 | 106.92 | 107.02 | 405,387 | +0.00(+0.00%) |
Feb 08, 2013 | 106.47 | 107.32 | 106.20 | 107.02 | 338,251 | +0.97(+0.91%) |
Feb 07, 2013 | 106.61 | 107.01 | 105.76 | 106.06 | 646,825 | -0.51(-0.48%) |
Feb 06, 2013 | 107.55 | 108.29 | 106.51 | 106.57 | 524,448 | -1.68(-1.55%) |
Feb 04, 2013 | 108.53 | 109.03 | 107.79 | 108.24 | 410,616 | -0.49(-0.45%) |
Feb 01, 2013 | 108.58 | 109.38 | 108.05 | 108.73 | 594,854 | +0.35(+0.32%) |
Jan 31, 2013 | 108.33 | 108.86 | 107.07 | 108.38 | 739,211 | +0.27(+0.25%) |
Jan 30, 2013 | 108.92 | 109.36 | 107.86 | 108.11 | 282,285 | -1.16(-1.06%) |
Jan 29, 2013 | 108.74 | 109.44 | 108.68 | 109.27 | 190,183 | +0.37(+0.34%) |
Jan 28, 2013 | 108.94 | 109.34 | 108.31 | 108.91 | 197,825 | +0.18(+0.17%) |
Jan 25, 2013 | 109.05 | 109.49 | 108.27 | 108.72 | 324,910 | -0.11(-0.10%) |
Jan 24, 2013 | 109.08 | 110.20 | 108.01 | 108.84 | 292,913 | +0.01(+0.01%) |
Jan 23, 2013 | 108.30 | 109.29 | 108.16 | 108.83 | 380,390 | +0.42(+0.39%) |
Jan 22, 2013 | 107.45 | 108.83 | 107.45 | 108.41 | 409,663 | +0.72(+0.67%) |
Jan 18, 2013 | 107.83 | 107.95 | 107.11 | 107.69 | 277,772 | +0.10(+0.09%) |
Jan 17, 2013 | 107.83 | 108.38 | 107.53 | 107.59 | 321,290 | -0.11(-0.10%) |
Jan 16, 2013 | 107.92 | 108.13 | 107.46 | 107.70 | 116,266 | -0.23(-0.21%) |
Jan 15, 2013 | 107.33 | 108.00 | 106.93 | 107.93 | 259,279 | +0.91(+0.85%) |
Jan 14, 2013 | 106.52 | 107.26 | 106.52 | 107.02 | 181,754 | +0.52(+0.49%) |
Jan 11, 2013 | 106.97 | 107.31 | 106.06 | 106.50 | 361,856 | -0.11(-0.10%) |
Jan 10, 2013 | 107.38 | 107.65 | 106.06 | 106.60 | 474,813 | +0.72(+0.68%) |
Jan 09, 2013 | 105.59 | 106.14 | 105.14 | 105.88 | 431,043 | +0.39(+0.37%) |
Jan 08, 2013 | 105.01 | 105.71 | 105.01 | 105.49 | 241,040 | +0.36(+0.34%) |
Jan 07, 2013 | 104.66 | 105.47 | 104.52 | 105.13 | 203,546 | +0.18(+0.17%) |
Jan 04, 2013 | 104.97 | 105.16 | 104.45 | 104.95 | 213,059 | +0.11(+0.11%) |
Jan 03, 2013 | 104.64 | 105.31 | 104.30 | 104.84 | 377,673 | +0.36(+0.34%) |
Jan 02, 2013 | 104.85 | 104.94 | 103.80 | 104.48 | 351,567 | +1.22(+1.18%) |
Dec 31, 2012 | 102.66 | 103.54 | 102.44 | 103.26 | 164,757 | +0.32(+0.31%) |
Dec 28, 2012 | 103.13 | 103.97 | 102.58 | 102.94 | 265,779 | -0.44(-0.42%) |
Dec 27, 2012 | 103.02 | 103.79 | 102.43 | 103.38 | 273,646 | +0.69(+0.67%) |
Dec 26, 2012 | 103.23 | 103.23 | 102.24 | 102.69 | 260,646 | -0.41(-0.40%) |
Dec 24, 2012 | 102.25 | 103.56 | 101.80 | 103.11 | 170,336 | +0.82(+0.80%) |
Dec 21, 2012 | 101.59 | 104.92 | 101.59 | 102.29 | 680,550 | -0.30(-0.29%) |
Dec 20, 2012 | 100.97 | 102.59 | 100.46 | 102.59 | 641,150 | +1.93(+1.92%) |
Dec 19, 2012 | 100.87 | 101.56 | 100.52 | 100.66 | 246,141 | -0.43(-0.42%) |
Dec 18, 2012 | 100.51 | 101.47 | 100.30 | 101.09 | 290,321 | +0.61(+0.61%) |
Dec 17, 2012 | 100.54 | 101.04 | 100.10 | 100.48 | 311,926 | +0.27(+0.27%) |
Dec 14, 2012 | 100.70 | 100.96 | 100.03 | 100.21 | 219,847 | -0.08(-0.08%) |
Dec 13, 2012 | 100.65 | 100.84 | 100.06 | 100.30 | 512,469 | -0.31(-0.31%) |
Dec 12, 2012 | 99.94 | 100.71 | 99.50 | 100.61 | 495,923 | +0.56(+0.56%) |
Dec 11, 2012 | 100.02 | 100.30 | 99.44 | 100.05 | 301,270 | +0.45(+0.46%) |
Dec 10, 2012 | 99.97 | 100.29 | 99.41 | 99.60 | 311,983 | -0.17(-0.17%) |
Dec 07, 2012 | 99.46 | 100.06 | 99.46 | 99.76 | 485,506 | +0.06(+0.06%) |
Dec 06, 2012 | 98.75 | 99.74 | 98.21 | 99.70 | 875,940 | +1.27(+1.29%) |
Dec 05, 2012 | 99.43 | 99.66 | 98.01 | 98.44 | 472,314 | -1.15(-1.16%) |
Dec 04, 2012 | 98.83 | 99.88 | 98.75 | 99.59 | 562,418 | +1.31(+1.34%) |
Nov 30, 2012 | 98.75 | 99.28 | 97.92 | 98.27 | 510,126 | -0.02(-0.02%) |
Nov 29, 2012 | 98.83 | 99.10 | 97.40 | 98.30 | 973,426 | +0.80(+0.82%) |
Nov 28, 2012 | 97.36 | 97.86 | 96.06 | 97.50 | 631,376 | -0.47(-0.48%) |
Nov 27, 2012 | 97.03 | 99.14 | 96.18 | 97.97 | 1,096,759 | -0.03(-0.03%) |
Nov 26, 2012 | 97.55 | 99.14 | 97.23 | 97.99 | 272,324 | -0.11(-0.11%) |
Nov 23, 2012 | 97.49 | 98.21 | 97.25 | 98.10 | 120,900 | +0.76(+0.78%) |
Nov 21, 2012 | 98.25 | 98.25 | 96.72 | 97.34 | 547,955 | -0.61(-0.62%) |
Nov 20, 2012 | 97.67 | 98.23 | 96.73 | 97.95 | 433,346 | +0.28(+0.29%) |
Nov 19, 2012 | 97.81 | 97.96 | 97.03 | 97.67 | 373,573 | +0.80(+0.82%) |
Nov 16, 2012 | 96.54 | 97.36 | 95.40 | 96.87 | 464,387 | +0.28(+0.29%) |
Nov 15, 2012 | 96.95 | 97.60 | 95.85 | 96.59 | 405,870 | -0.58(-0.60%) |
Nov 14, 2012 | 98.99 | 99.12 | 96.89 | 97.17 | 405,911 | -1.84(-1.86%) |
Nov 13, 2012 | 98.69 | 99.59 | 98.68 | 99.01 | 248,440 | -0.04(-0.04%) |
Nov 12, 2012 | 100.18 | 100.25 | 98.26 | 99.04 | 610,990 | -0.82(-0.82%) |
Nov 09, 2012 | 99.91 | 100.46 | 98.92 | 99.86 | 219,940 | -0.34(-0.34%) |
Nov 08, 2012 | 101.55 | 101.88 | 100.13 | 100.20 | 235,920 | -1.27(-1.25%) |
Nov 07, 2012 | 102.23 | 102.25 | 101.13 | 101.47 | 547,876 | -0.92(-0.89%) |
Nov 06, 2012 | 103.19 | 103.67 | 101.84 | 102.39 | 727,023 | -0.21(-0.20%) |
Nov 05, 2012 | 103.93 | 103.93 | 102.48 | 102.60 | 434,627 | -1.17(-1.13%) |
Nov 02, 2012 | 103.72 | 105.42 | 103.47 | 103.77 | 718,483 | +0.37(+0.36%) |
Nov 01, 2012 | 103.42 | 104.95 | 100.92 | 103.39 | 1,147,584 | -1.53(-1.46%) |
Oct 31, 2012 | 101.16 | 104.93 | 100.74 | 104.93 | 501,731 | +3.49(+3.44%) |
Oct 26, 2012 | 101.94 | 101.44 | 101.44 | 101.44 | 847,305 | +0.01(+0.01%) |
Oct 25, 2012 | 102.20 | 102.83 | 100.56 | 101.43 | 637,330 | -0.64(-0.62%) |
Oct 24, 2012 | 102.53 | 102.88 | 101.34 | 102.07 | 247,877 | +0.06(+0.05%) |
Oct 23, 2012 | 102.15 | 102.42 | 101.37 | 102.01 | 406,875 | -1.62(-1.56%) |
Oct 19, 2012 | 103.72 | 105.06 | 103.52 | 103.63 | 482,005 | -0.52(-0.50%) |
Oct 18, 2012 | 102.28 | 104.51 | 102.28 | 104.14 | 429,068 | +2.00(+1.96%) |
Oct 17, 2012 | 104.15 | 104.15 | 102.05 | 102.14 | 465,822 | -0.47(-0.46%) |
Oct 16, 2012 | 101.64 | 102.67 | 101.64 | 102.62 | 197,404 | +0.77(+0.76%) |
Oct 15, 2012 | 101.83 | 102.08 | 100.85 | 101.85 | 390,319 | +0.07(+0.07%) |
Oct 12, 2012 | 102.23 | 103.07 | 101.54 | 101.78 | 314,566 | -0.40(-0.39%) |
Oct 11, 2012 | 102.59 | 103.52 | 102.16 | 102.18 | 327,991 | -0.32(-0.31%) |
Oct 10, 2012 | 101.96 | 102.83 | 101.96 | 102.50 | 263,016 | +0.55(+0.54%) |
Oct 09, 2012 | 102.88 | 103.47 | 101.91 | 101.95 | 329,338 | -0.58(-0.57%) |
Oct 08, 2012 | 103.18 | 103.40 | 102.49 | 102.53 | 265,748 | -0.89(-0.86%) |
Oct 05, 2012 | 103.56 | 104.06 | 103.28 | 103.42 | 221,360 | +0.11(+0.11%) |
Oct 04, 2012 | 103.45 | 103.97 | 102.23 | 103.30 | 448,493 | +0.14(+0.14%) |
Oct 03, 2012 | 103.76 | 104.28 | 103.13 | 103.16 | 347,679 | -0.60(-0.58%) |
Oct 02, 2012 | 102.27 | 104.06 | 102.06 | 103.77 | 286,124 | +1.48(+1.45%) |
Oct 01, 2012 | 103.67 | 104.08 | 101.04 | 102.28 | 547,390 | -1.41(-1.36%) |
Sep 28, 2012 | 103.75 | 104.36 | 103.28 | 103.70 | 240,799 | -0.45(-0.44%) |
Sep 27, 2012 | 104.35 | 105.24 | 103.55 | 104.15 | 265,425 | +0.26(+0.25%) |
Sep 26, 2012 | 103.93 | 104.56 | 103.09 | 103.89 | 422,419 | +0.26(+0.25%) |
Sep 25, 2012 | 105.24 | 105.71 | 103.63 | 103.63 | 421,161 | -1.26(-1.20%) |
Sep 24, 2012 | 104.85 | 105.73 | 104.85 | 104.90 | 412,801 | -0.32(-0.30%) |
Sep 21, 2012 | 105.83 | 105.95 | 104.82 | 105.22 | 705,919 | -0.08(-0.08%) |
Sep 20, 2012 | 106.68 | 106.94 | 104.63 | 105.30 | 312,508 | -1.68(-1.57%) |
Sep 19, 2012 | 107.15 | 107.58 | 106.85 | 106.98 | 290,212 | -0.20(-0.18%) |
Sep 18, 2012 | 107.59 | 108.58 | 106.84 | 107.17 | 478,413 | -0.27(-0.25%) |
Sep 17, 2012 | 107.88 | 108.26 | 107.40 | 107.44 | 242,263 | -0.49(-0.45%) |
Sep 14, 2012 | 107.87 | 108.74 | 107.70 | 107.93 | 233,605 | +0.22(+0.20%) |
Sep 13, 2012 | 106.50 | 107.72 | 105.96 | 107.72 | 476,625 | +1.60(+1.50%) |
Sep 12, 2012 | 106.83 | 106.87 | 105.92 | 106.12 | 233,605 | -0.55(-0.51%) |
Sep 11, 2012 | 106.51 | 106.98 | 106.06 | 106.67 | 234,470 | +0.15(+0.14%) |
Sep 10, 2012 | 107.24 | 107.27 | 105.94 | 106.51 | 230,813 | -0.90(-0.84%) |
Sep 07, 2012 | 107.21 | 108.10 | 107.02 | 107.42 | 220,100 | +0.46(+0.43%) |
Sep 06, 2012 | 106.88 | 107.55 | 106.58 | 106.96 | 261,049 | +0.38(+0.36%) |
Sep 05, 2012 | 106.85 | 107.49 | 106.02 | 106.58 | 283,252 | +0.17(+0.16%) |
Sep 04, 2012 | 105.34 | 106.75 | 105.06 | 106.41 | 445,602 | +0.88(+0.84%) |
Aug 31, 2012 | 105.72 | 105.72 | 104.33 | 105.53 | 327,853 | +0.35(+0.34%) |
Aug 30, 2012 | 105.56 | 105.75 | 104.83 | 105.17 | 177,509 | -0.65(-0.61%) |
Aug 29, 2012 | 106.52 | 106.82 | 105.72 | 105.82 | 182,729 | -0.25(-0.24%) |
Aug 27, 2012 | 106.11 | 106.40 | 105.26 | 106.07 | 148,285 | +0.06(+0.06%) |
Aug 24, 2012 | 105.49 | 106.32 | 105.20 | 106.01 | 207,444 | +0.43(+0.41%) |
Aug 23, 2012 | 105.08 | 106.50 | 104.56 | 105.58 | 352,280 | +0.28(+0.26%) |
Aug 22, 2012 | 104.51 | 105.34 | 103.69 | 105.30 | 214,224 | +0.76(+0.73%) |
Aug 21, 2012 | 104.13 | 104.73 | 103.94 | 104.53 | 257,048 | +0.48(+0.46%) |
Aug 20, 2012 | 104.85 | 104.98 | 103.90 | 104.06 | 441,144 | -0.72(-0.69%) |
Aug 17, 2012 | 104.56 | 105.31 | 104.42 | 104.78 | 607,638 | +0.22(+0.21%) |
Aug 16, 2012 | 104.99 | 105.11 | 103.86 | 104.56 | 547,197 | -0.32(-0.30%) |
Aug 15, 2012 | 104.65 | 105.01 | 104.31 | 104.88 | 256,872 | +0.38(+0.36%) |
Aug 14, 2012 | 105.76 | 105.76 | 104.29 | 104.50 | 211,342 | -0.68(-0.65%) |
Aug 13, 2012 | 104.99 | 105.53 | 104.49 | 105.18 | 151,756 | -0.15(-0.14%) |
Aug 10, 2012 | 105.22 | 105.65 | 104.53 | 105.33 | 298,609 | +0.28(+0.27%) |
Aug 09, 2012 | 104.47 | 105.62 | 103.89 | 105.04 | 411,091 | +0.33(+0.31%) |
Aug 08, 2012 | 106.72 | 106.72 | 104.22 | 104.72 | 244,832 | -1.87(-1.75%) |
Aug 07, 2012 | 108.13 | 108.51 | 106.36 | 106.58 | 302,104 | -1.47(-1.36%) |
Aug 06, 2012 | 108.57 | 108.73 | 107.67 | 108.05 | 289,406 | -0.23(-0.21%) |
Aug 03, 2012 | 109.30 | 109.66 | 107.99 | 108.28 | 220,912 | -0.23(-0.21%) |
Aug 02, 2012 | 109.26 | 109.26 | 107.36 | 108.51 | 432,883 | -0.09(-0.08%) |
Aug 01, 2012 | 109.13 | 110.60 | 108.33 | 108.60 | 274,913 | -0.67(-0.61%) |
Jul 31, 2012 | 109.44 | 109.70 | 108.73 | 109.26 | 365,401 | -0.22(-0.20%) |
Jul 30, 2012 | 108.94 | 109.95 | 108.94 | 109.49 | 159,851 | +0.29(+0.27%) |
Jul 27, 2012 | 109.00 | 109.94 | 108.78 | 109.19 | 267,646 | +0.55(+0.50%) |
Jul 26, 2012 | 110.53 | 110.88 | 107.76 | 108.65 | 434,948 | -1.03(-0.94%) |
Jul 25, 2012 | 109.21 | 109.92 | 108.40 | 109.67 | 361,946 | +0.99(+0.91%) |
Jul 24, 2012 | 108.48 | 109.48 | 108.08 | 108.69 | 432,518 | -0.07(-0.06%) |
Jul 23, 2012 | 107.67 | 108.94 | 107.40 | 108.76 | 498,325 | -0.13(-0.12%) |
Jul 20, 2012 | 108.76 | 109.70 | 108.42 | 108.89 | 293,591 | -0.42(-0.38%) |
Jul 19, 2012 | 110.60 | 110.65 | 108.67 | 109.31 | 291,023 | -1.05(-0.95%) |
Jul 18, 2012 | 110.82 | 111.31 | 110.17 | 110.35 | 170,519 | -0.97(-0.87%) |
Jul 17, 2012 | 111.30 | 111.41 | 110.24 | 111.33 | 538,843 | +0.49(+0.44%) |
Jul 16, 2012 | 110.52 | 111.54 | 110.45 | 110.83 | 211,431 | -0.03(-0.03%) |
Jul 13, 2012 | 109.59 | 111.27 | 109.42 | 110.87 | 183,068 | +1.62(+1.48%) |
Jul 12, 2012 | 107.64 | 109.82 | 106.95 | 109.25 | 321,158 | +1.24(+1.14%) |
Jul 11, 2012 | 108.20 | 108.20 | 107.36 | 108.01 | 313,731 | -0.32(-0.29%) |
Jul 10, 2012 | 109.35 | 109.85 | 107.89 | 108.33 | 283,893 | -1.03(-0.94%) |
Jul 09, 2012 | 108.67 | 109.36 | 108.01 | 109.36 | 373,484 | +0.44(+0.40%) |
Jul 06, 2012 | 107.23 | 108.95 | 107.23 | 108.92 | 366,714 | +0.72(+0.66%) |
Jul 05, 2012 | 108.00 | 108.47 | 107.71 | 108.21 | 344,297 | -0.01(-0.01%) |
Jul 03, 2012 | 108.23 | 109.03 | 107.72 | 108.22 | 371,266 | +0.31(+0.28%) |
Jul 02, 2012 | 107.22 | 108.09 | 106.74 | 107.91 | 482,657 | +1.03(+0.97%) |
Jun 29, 2012 | 106.83 | 107.08 | 106.08 | 106.88 | 389,844 | +2.23(+2.13%) |
Jun 28, 2012 | 102.47 | 104.65 | 102.16 | 104.65 | 395,897 | +1.13(+1.09%) |
Jun 27, 2012 | 104.17 | 104.68 | 103.39 | 103.52 | 335,241 | -0.65(-0.63%) |
Jun 26, 2012 | 103.46 | 104.29 | 103.31 | 104.17 | 555,908 | +0.63(+0.61%) |
Jun 25, 2012 | 101.86 | 103.61 | 101.47 | 103.54 | 471,266 | +0.68(+0.66%) |
Jun 22, 2012 | 103.90 | 103.90 | 102.11 | 102.86 | 811,418 | -0.47(-0.46%) |
Jun 21, 2012 | 105.19 | 105.19 | 103.01 | 103.33 | 459,521 | -1.33(-1.27%) |
Jun 20, 2012 | 105.21 | 105.50 | 103.97 | 104.66 | 316,556 | -0.43(-0.41%) |
Jun 19, 2012 | 105.04 | 105.85 | 104.41 | 105.09 | 435,797 | +0.04(+0.04%) |
Jun 18, 2012 | 104.87 | 106.08 | 104.15 | 105.05 | 404,359 | +0.00(+0.00%) |
Jun 15, 2012 | 104.97 | 105.33 | 104.09 | 105.05 | 551,752 | +0.39(+0.38%) |
Jun 14, 2012 | 103.31 | 104.91 | 103.19 | 104.66 | 419,041 | +1.55(+1.50%) |
Jun 13, 2012 | 103.17 | 104.13 | 102.32 | 103.11 | 324,674 | -0.27(-0.26%) |
Jun 12, 2012 | 103.50 | 103.62 | 102.35 | 103.38 | 242,205 | +0.44(+0.42%) |
Jun 11, 2012 | 106.55 | 106.71 | 102.78 | 102.94 | 262,461 | -2.59(-2.45%) |
Jun 08, 2012 | 104.49 | 105.53 | 104.33 | 105.53 | 169,419 | +1.14(+1.10%) |
Jun 07, 2012 | 107.12 | 107.12 | 104.28 | 104.38 | 293,264 | -1.41(-1.34%) |
Jun 06, 2012 | 104.92 | 105.90 | 103.81 | 105.79 | 432,056 | +1.98(+1.91%) |
Jun 05, 2012 | 100.98 | 104.15 | 100.67 | 103.81 | 423,962 | +2.50(+2.47%) |
Jun 04, 2012 | 102.24 | 102.53 | 100.71 | 101.31 | 390,026 | -0.68(-0.67%) |
Jun 01, 2012 | 101.98 | 103.38 | 101.84 | 101.99 | 593,684 | -1.72(-1.66%) |
May 31, 2012 | 103.31 | 104.55 | 102.04 | 103.71 | 516,319 | +0.97(+0.95%) |
May 30, 2012 | 104.41 | 104.47 | 102.53 | 102.74 | 404,834 | -2.52(-2.39%) |
May 29, 2012 | 104.51 | 105.61 | 104.51 | 105.26 | 457,145 | +0.97(+0.93%) |
May 25, 2012 | 104.98 | 105.34 | 103.86 | 104.29 | 264,672 | -0.51(-0.49%) |
May 24, 2012 | 104.88 | 105.44 | 103.91 | 104.80 | 338,255 | +0.03(+0.03%) |
May 23, 2012 | 104.08 | 104.85 | 103.33 | 104.77 | 319,131 | +0.19(+0.18%) |
May 22, 2012 | 104.43 | 105.03 | 104.01 | 104.59 | 421,308 | +0.33(+0.32%) |
May 21, 2012 | 103.64 | 104.48 | 102.83 | 104.26 | 505,093 | +0.99(+0.96%) |
May 18, 2012 | 103.86 | 104.84 | 102.80 | 103.26 | 375,211 | -0.18(-0.17%) |
May 17, 2012 | 106.21 | 106.41 | 103.41 | 103.44 | 418,110 | -2.61(-2.46%) |
May 16, 2012 | 111.34 | 111.34 | 105.66 | 106.05 | 303,617 | -1.03(-0.96%) |
May 15, 2012 | 107.88 | 108.18 | 106.68 | 107.08 | 324,344 | -0.52(-0.49%) |
May 14, 2012 | 108.11 | 109.04 | 107.53 | 107.60 | 287,202 | -1.22(-1.12%) |
May 11, 2012 | 108.29 | 109.00 | 107.69 | 108.82 | 232,298 | +0.23(+0.21%) |
May 10, 2012 | 109.50 | 109.74 | 107.94 | 108.59 | 548,771 | -0.35(-0.32%) |
May 09, 2012 | 108.35 | 109.39 | 108.04 | 108.94 | 373,726 | -0.01(-0.01%) |
May 08, 2012 | 108.64 | 109.33 | 108.19 | 108.96 | 408,314 | -0.06(-0.06%) |
May 07, 2012 | 107.18 | 109.36 | 107.18 | 109.02 | 380,287 | +1.44(+1.34%) |
May 04, 2012 | 107.01 | 107.86 | 106.68 | 107.58 | 372,765 | -0.15(-0.14%) |
May 03, 2012 | 108.98 | 109.73 | 107.48 | 107.73 | 460,790 | -1.16(-1.06%) |
May 02, 2012 | 108.61 | 109.42 | 108.08 | 108.89 | 456,290 | -0.53(-0.49%) |