Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 110.59 | 111.76 | 110.24 | 110.32 | 4,937,436 | -0.28(-0.25%) |
Jan 30, 2013 | 110.97 | 111.08 | 110.52 | 110.59 | 6,895,992 | -0.38(-0.34%) |
Jan 29, 2013 | 110.34 | 111.09 | 110.34 | 110.97 | 4,952,132 | +0.46(+0.42%) |
Jan 28, 2013 | 110.67 | 110.69 | 110.23 | 110.51 | 3,974,459 | +0.02(+0.02%) |
Jan 25, 2013 | 110.30 | 110.49 | 110.02 | 110.48 | 5,600,898 | +0.48(+0.43%) |
Jan 24, 2013 | 109.66 | 110.38 | 109.65 | 110.00 | 7,889,283 | +0.45(+0.41%) |
Jan 23, 2013 | 109.34 | 109.69 | 109.31 | 109.56 | 8,024,308 | +0.57(+0.53%) |
Jan 22, 2013 | 108.50 | 109.01 | 108.33 | 108.98 | 5,702,248 | +0.52(+0.48%) |
Jan 18, 2013 | 108.24 | 108.52 | 107.93 | 108.47 | 6,176,473 | +0.21(+0.19%) |
Jan 17, 2013 | 107.89 | 108.55 | 107.78 | 108.26 | 7,814,599 | +0.75(+0.70%) |
Jan 16, 2013 | 107.30 | 107.64 | 107.23 | 107.51 | 4,012,080 | -0.15(-0.14%) |
Jan 15, 2013 | 107.03 | 107.81 | 106.99 | 107.66 | 3,720,165 | +0.15(+0.14%) |
Jan 14, 2013 | 107.33 | 107.60 | 107.12 | 107.51 | 5,392,519 | +0.14(+0.13%) |
Jan 11, 2013 | 107.17 | 107.44 | 106.97 | 107.37 | 5,655,427 | +0.14(+0.13%) |
Jan 10, 2013 | 106.96 | 107.26 | 106.50 | 107.23 | 7,533,603 | +0.66(+0.62%) |
Jan 09, 2013 | 106.32 | 106.78 | 106.32 | 106.57 | 4,890,976 | +0.52(+0.49%) |
Jan 08, 2013 | 106.26 | 106.40 | 105.80 | 106.05 | 5,358,045 | -0.36(-0.34%) |
Jan 07, 2013 | 106.55 | 106.59 | 106.13 | 106.41 | 7,678,147 | -0.44(-0.41%) |
Jan 04, 2013 | 106.56 | 106.96 | 106.39 | 106.85 | 5,971,955 | +0.34(+0.32%) |
Jan 03, 2013 | 106.51 | 106.84 | 106.25 | 106.51 | 10,871,898 | -0.11(-0.10%) |
Jan 02, 2013 | 106.27 | 106.69 | 104.08 | 106.62 | 12,090,349 | +2.54(+2.44%) |
Dec 31, 2012 | 102.55 | 104.24 | 102.45 | 104.08 | 14,802,919 | +1.20(+1.17%) |
Dec 28, 2012 | 103.47 | 103.97 | 102.79 | 102.87 | 10,756,177 | -1.22(-1.17%) |
Dec 27, 2012 | 104.36 | 104.52 | 103.09 | 104.09 | 10,423,785 | -0.17(-0.16%) |
Dec 26, 2012 | 104.64 | 104.79 | 103.99 | 104.26 | 4,997,156 | -0.13(-0.12%) |
Dec 24, 2012 | 104.64 | 104.74 | 104.39 | 104.39 | 2,506,163 | -0.65(-0.62%) |
Dec 21, 2012 | 104.46 | 105.22 | 104.27 | 105.04 | 14,423,854 | -1.12(-1.05%) |
Dec 20, 2012 | 105.66 | 106.23 | 105.42 | 106.16 | 6,939,990 | +0.45(+0.43%) |
Dec 19, 2012 | 106.54 | 106.56 | 105.69 | 105.70 | 6,910,053 | -0.74(-0.70%) |
Dec 18, 2012 | 105.75 | 106.58 | 105.51 | 106.44 | 8,104,063 | +0.88(+0.84%) |
Dec 17, 2012 | 104.93 | 105.62 | 104.91 | 105.56 | 5,687,509 | +0.78(+0.75%) |
Dec 14, 2012 | 104.97 | 105.21 | 104.62 | 104.78 | 3,907,507 | -0.29(-0.27%) |
Dec 13, 2012 | 105.63 | 105.78 | 104.85 | 105.06 | 4,823,305 | -0.55(-0.52%) |
Dec 12, 2012 | 105.99 | 106.28 | 105.47 | 105.61 | 11,984,387 | +0.01(+0.01%) |
Dec 11, 2012 | 105.37 | 106.10 | 105.35 | 105.61 | 5,034,838 | +0.61(+0.58%) |
Dec 10, 2012 | 104.88 | 105.21 | 104.86 | 105.00 | 4,274,440 | +0.14(+0.14%) |
Dec 07, 2012 | 104.65 | 104.90 | 104.27 | 104.86 | 5,010,222 | +0.65(+0.63%) |
Dec 06, 2012 | 103.88 | 104.25 | 103.68 | 104.20 | 5,181,050 | +0.40(+0.38%) |
Dec 05, 2012 | 103.38 | 104.27 | 102.94 | 103.80 | 10,911,952 | +0.68(+0.66%) |
Dec 04, 2012 | 103.30 | 103.72 | 103.06 | 103.13 | 7,227,351 | -0.57(-0.55%) |
Nov 30, 2012 | 103.81 | 103.98 | 103.44 | 103.69 | 6,247,747 | -0.03(-0.03%) |
Nov 29, 2012 | 103.80 | 104.04 | 103.22 | 103.72 | 7,669,453 | +0.40(+0.39%) |
Nov 28, 2012 | 102.15 | 103.41 | 101.60 | 103.33 | 9,280,732 | +0.76(+0.75%) |
Nov 27, 2012 | 102.96 | 103.33 | 102.42 | 102.56 | 6,160,209 | -0.67(-0.65%) |
Nov 26, 2012 | 102.91 | 103.23 | 102.65 | 103.23 | 5,797,709 | -0.30(-0.28%) |
Nov 23, 2012 | 102.55 | 103.54 | 102.55 | 103.53 | 4,197,802 | +1.39(+1.36%) |
Nov 21, 2012 | 101.74 | 102.19 | 101.65 | 102.14 | 5,761,847 | +0.35(+0.34%) |
Nov 20, 2012 | 101.47 | 101.92 | 101.03 | 101.79 | 8,809,966 | +0.06(+0.06%) |
Nov 19, 2012 | 100.93 | 101.76 | 100.83 | 101.72 | 11,983,987 | +1.62(+1.62%) |
Nov 16, 2012 | 99.83 | 100.24 | 99.17 | 100.11 | 11,731,652 | +0.07(+0.07%) |
Nov 15, 2012 | 100.08 | 100.46 | 99.64 | 100.03 | 9,610,360 | -0.20(-0.20%) |
Nov 14, 2012 | 101.88 | 102.05 | 99.99 | 100.23 | 11,892,485 | -1.41(-1.39%) |
Nov 13, 2012 | 101.55 | 102.75 | 101.48 | 101.64 | 6,786,006 | -0.41(-0.40%) |
Nov 12, 2012 | 102.17 | 102.45 | 101.78 | 102.05 | 4,715,294 | +0.09(+0.09%) |
Nov 09, 2012 | 101.51 | 102.65 | 101.44 | 101.95 | 8,245,168 | -0.06(-0.05%) |
Nov 08, 2012 | 102.96 | 103.36 | 102.01 | 102.01 | 10,573,603 | -1.00(-0.97%) |
Nov 07, 2012 | 104.45 | 104.45 | 102.54 | 103.02 | 23,395,562 | -2.23(-2.12%) |
Nov 06, 2012 | 104.58 | 105.71 | 104.31 | 105.25 | 5,530,976 | +0.94(+0.90%) |
Nov 05, 2012 | 103.98 | 104.51 | 103.70 | 104.31 | 3,401,015 | +0.16(+0.15%) |
Nov 02, 2012 | 105.65 | 105.69 | 103.99 | 104.15 | 6,451,622 | -1.04(-0.99%) |
Nov 01, 2012 | 104.43 | 105.55 | 104.39 | 105.19 | 4,776,942 | +1.10(+1.06%) |
Oct 31, 2012 | 104.69 | 104.88 | 103.80 | 104.09 | 4,942,840 | -0.15(-0.14%) |
Oct 26, 2012 | 104.16 | 104.24 | 104.24 | 104.24 | 5,247,798 | +0.01(+0.01%) |
Oct 25, 2012 | 104.56 | 104.69 | 103.68 | 104.23 | 7,920,777 | +0.22(+0.21%) |
Oct 24, 2012 | 104.41 | 104.61 | 103.88 | 104.01 | 7,650,112 | -0.19(-0.18%) |
Oct 23, 2012 | 104.89 | 104.91 | 104.03 | 104.20 | 11,244,265 | -1.89(-1.78%) |
Oct 19, 2012 | 107.44 | 107.44 | 105.85 | 106.09 | 13,095,832 | -1.79(-1.66%) |
Oct 18, 2012 | 107.81 | 108.21 | 107.60 | 107.89 | 7,910,101 | -0.05(-0.05%) |
Oct 17, 2012 | 107.56 | 107.96 | 107.48 | 107.94 | 4,787,058 | +0.10(+0.10%) |
Oct 16, 2012 | 107.32 | 107.89 | 107.25 | 107.84 | 6,843,430 | +1.02(+0.95%) |
Oct 15, 2012 | 106.28 | 106.95 | 106.05 | 106.82 | 3,315,065 | +0.71(+0.67%) |
Oct 12, 2012 | 106.21 | 106.67 | 105.80 | 106.11 | 4,104,304 | +0.00(+0.00%) |
Oct 11, 2012 | 106.73 | 106.88 | 106.07 | 106.11 | 4,604,490 | -0.12(-0.11%) |
Oct 10, 2012 | 107.12 | 107.16 | 106.06 | 106.23 | 12,721,041 | -1.04(-0.97%) |
Oct 09, 2012 | 107.93 | 108.19 | 107.24 | 107.27 | 7,571,537 | -0.84(-0.78%) |
Oct 08, 2012 | 107.92 | 108.28 | 107.85 | 108.12 | 3,017,385 | -0.25(-0.23%) |
Oct 05, 2012 | 108.47 | 108.75 | 107.98 | 108.36 | 5,721,573 | +0.35(+0.32%) |
Oct 04, 2012 | 107.72 | 108.16 | 107.56 | 108.01 | 4,908,683 | +0.67(+0.62%) |
Oct 03, 2012 | 107.40 | 107.69 | 106.88 | 107.34 | 4,161,404 | +0.16(+0.15%) |
Oct 02, 2012 | 107.69 | 107.90 | 106.75 | 107.18 | 7,865,579 | -0.24(-0.22%) |
Oct 01, 2012 | 107.30 | 108.15 | 107.22 | 107.42 | 6,091,895 | +0.58(+0.54%) |
Sep 28, 2012 | 106.74 | 107.18 | 106.29 | 106.84 | 5,728,139 | -0.44(-0.41%) |
Sep 27, 2012 | 107.15 | 107.55 | 106.68 | 107.28 | 6,242,284 | +0.56(+0.52%) |
Sep 26, 2012 | 107.10 | 107.21 | 106.59 | 106.72 | 6,834,397 | -0.35(-0.33%) |
Sep 25, 2012 | 108.02 | 108.31 | 107.02 | 107.07 | 7,895,030 | -0.78(-0.72%) |
Sep 24, 2012 | 107.53 | 108.18 | 107.50 | 107.85 | 3,396,251 | -0.12(-0.11%) |
Sep 21, 2012 | 108.56 | 108.59 | 107.92 | 107.97 | 6,673,148 | -0.38(-0.35%) |
Sep 20, 2012 | 107.76 | 108.38 | 107.60 | 108.36 | 8,717,169 | +0.17(+0.16%) |
Sep 19, 2012 | 108.28 | 108.58 | 108.04 | 108.18 | 3,865,307 | +0.10(+0.09%) |
Sep 18, 2012 | 107.72 | 108.23 | 107.72 | 108.08 | 4,234,998 | +0.06(+0.06%) |
Sep 17, 2012 | 108.05 | 108.30 | 107.79 | 108.02 | 3,270,195 | -0.26(-0.24%) |
Sep 14, 2012 | 108.09 | 108.78 | 107.92 | 108.28 | 6,515,925 | +0.37(+0.35%) |
Sep 13, 2012 | 106.22 | 108.16 | 106.17 | 107.91 | 8,752,538 | +1.61(+1.51%) |
Sep 12, 2012 | 106.37 | 106.52 | 106.07 | 106.30 | 2,451,390 | +0.22(+0.21%) |
Sep 11, 2012 | 105.69 | 106.36 | 105.68 | 106.08 | 3,543,608 | +0.49(+0.46%) |
Sep 10, 2012 | 105.82 | 106.13 | 105.54 | 105.59 | 2,881,679 | -0.37(-0.35%) |
Sep 07, 2012 | 105.92 | 106.08 | 105.66 | 105.96 | 6,057,808 | +0.10(+0.09%) |
Sep 06, 2012 | 104.54 | 105.87 | 104.54 | 105.86 | 6,975,011 | +1.95(+1.88%) |
Sep 05, 2012 | 103.91 | 104.27 | 103.64 | 103.91 | 3,549,147 | +0.11(+0.11%) |
Sep 04, 2012 | 104.20 | 104.25 | 103.32 | 103.80 | 5,152,709 | -0.52(-0.50%) |
Aug 31, 2012 | 104.12 | 104.73 | 103.64 | 104.31 | 6,835,015 | +0.76(+0.74%) |
Aug 30, 2012 | 103.92 | 103.92 | 103.33 | 103.55 | 5,170,083 | -0.80(-0.76%) |
Aug 29, 2012 | 104.31 | 104.63 | 104.11 | 104.35 | 3,011,479 | -0.11(-0.11%) |
Aug 27, 2012 | 104.74 | 104.86 | 104.37 | 104.46 | 2,266,452 | -0.26(-0.24%) |
Aug 24, 2012 | 103.78 | 104.86 | 103.66 | 104.71 | 5,273,005 | +0.80(+0.77%) |
Aug 23, 2012 | 104.62 | 104.64 | 103.77 | 103.92 | 5,218,459 | -0.87(-0.83%) |
Aug 22, 2012 | 104.86 | 105.05 | 104.36 | 104.78 | 5,641,181 | -0.24(-0.23%) |
Aug 21, 2012 | 105.66 | 106.02 | 104.86 | 105.02 | 5,137,085 | -0.49(-0.46%) |
Aug 20, 2012 | 105.36 | 105.58 | 105.20 | 105.51 | 2,843,895 | -0.03(-0.03%) |
Aug 17, 2012 | 105.60 | 105.62 | 105.33 | 105.54 | 4,710,180 | -0.12(-0.11%) |
Aug 16, 2012 | 105.02 | 105.80 | 104.81 | 105.66 | 6,700,418 | +0.68(+0.65%) |
Aug 15, 2012 | 104.82 | 105.20 | 104.76 | 104.98 | 3,555,900 | +0.05(+0.04%) |
Aug 14, 2012 | 105.25 | 105.33 | 104.67 | 104.94 | 4,292,824 | +0.03(+0.03%) |
Aug 13, 2012 | 105.00 | 105.13 | 104.43 | 104.90 | 5,001,574 | -0.25(-0.23%) |
Aug 10, 2012 | 104.53 | 105.17 | 104.24 | 105.15 | 5,534,693 | +0.29(+0.27%) |
Aug 09, 2012 | 104.81 | 105.10 | 104.50 | 104.86 | 4,209,434 | +0.02(+0.02%) |
Aug 08, 2012 | 104.36 | 105.08 | 104.32 | 104.85 | 3,768,864 | +0.14(+0.13%) |
Aug 07, 2012 | 104.67 | 105.12 | 104.64 | 104.71 | 4,496,892 | +0.38(+0.37%) |
Aug 06, 2012 | 104.36 | 104.90 | 104.31 | 104.33 | 5,737,312 | +0.14(+0.13%) |
Aug 03, 2012 | 103.66 | 104.47 | 103.52 | 104.19 | 9,747,768 | +1.75(+1.70%) |
Aug 02, 2012 | 102.55 | 103.05 | 101.63 | 102.45 | 13,694,999 | -0.73(-0.70%) |
Aug 01, 2012 | 103.99 | 104.01 | 102.96 | 103.17 | 7,239,451 | -0.19(-0.19%) |
Jul 31, 2012 | 103.81 | 104.03 | 103.37 | 103.37 | 6,001,911 | -0.56(-0.54%) |
Jul 30, 2012 | 103.86 | 104.40 | 103.71 | 103.93 | 5,314,541 | -0.11(-0.11%) |
Jul 27, 2012 | 102.83 | 104.32 | 102.80 | 104.04 | 9,365,149 | +1.56(+1.52%) |
Jul 26, 2012 | 102.15 | 102.84 | 101.96 | 102.48 | 10,129,987 | +1.65(+1.64%) |
Jul 25, 2012 | 100.90 | 101.25 | 100.42 | 100.83 | 4,858,427 | +0.52(+0.52%) |
Jul 24, 2012 | 101.17 | 101.23 | 99.58 | 100.31 | 8,879,752 | -0.84(-0.83%) |
Jul 23, 2012 | 100.44 | 101.36 | 100.05 | 101.15 | 5,829,695 | -0.90(-0.88%) |
Jul 20, 2012 | 102.30 | 102.55 | 101.87 | 102.05 | 9,330,210 | -1.02(-0.99%) |
Jul 19, 2012 | 103.03 | 103.38 | 102.66 | 103.07 | 4,824,159 | +0.29(+0.28%) |
Jul 18, 2012 | 101.61 | 102.94 | 101.56 | 102.78 | 3,888,542 | +0.91(+0.89%) |
Jul 17, 2012 | 101.64 | 102.14 | 100.66 | 101.88 | 4,174,064 | +0.56(+0.55%) |
Jul 16, 2012 | 101.42 | 101.63 | 101.02 | 101.32 | 2,498,665 | -0.40(-0.39%) |
Jul 13, 2012 | 100.36 | 101.79 | 100.31 | 101.72 | 4,945,876 | +1.63(+1.63%) |
Jul 12, 2012 | 99.79 | 100.55 | 99.44 | 100.08 | 5,536,092 | -0.27(-0.27%) |
Jul 11, 2012 | 100.77 | 100.81 | 99.78 | 100.35 | 8,581,254 | -0.35(-0.35%) |
Jul 10, 2012 | 101.99 | 102.13 | 100.35 | 100.70 | 8,445,048 | -0.71(-0.70%) |
Jul 09, 2012 | 101.56 | 101.62 | 100.99 | 101.41 | 5,650,753 | -0.26(-0.26%) |
Jul 06, 2012 | 101.85 | 101.86 | 101.12 | 101.68 | 5,447,255 | -0.96(-0.94%) |
Jul 05, 2012 | 102.51 | 103.14 | 102.26 | 102.64 | 8,325,866 | -0.30(-0.29%) |
Jul 03, 2012 | 102.31 | 103.00 | 102.21 | 102.94 | 3,409,877 | +0.63(+0.62%) |
Jul 02, 2012 | 102.51 | 102.63 | 101.77 | 102.31 | 4,814,124 | -0.07(-0.07%) |
Jun 29, 2012 | 101.82 | 102.47 | 101.57 | 102.38 | 7,332,749 | +2.11(+2.11%) |
Jun 28, 2012 | 99.64 | 100.32 | 99.03 | 100.27 | 8,105,264 | -0.17(-0.17%) |
Jun 27, 2012 | 99.95 | 100.61 | 99.88 | 100.43 | 4,663,647 | +0.74(+0.74%) |
Jun 26, 2012 | 99.65 | 100.03 | 99.03 | 99.69 | 9,474,772 | +0.26(+0.26%) |
Jun 25, 2012 | 99.68 | 99.70 | 99.08 | 99.44 | 7,430,463 | -1.17(-1.16%) |
Jun 22, 2012 | 100.53 | 100.81 | 100.25 | 100.61 | 6,647,279 | +0.63(+0.63%) |
Jun 21, 2012 | 102.14 | 102.29 | 99.90 | 99.98 | 9,664,192 | -2.01(-1.97%) |
Jun 20, 2012 | 102.11 | 102.41 | 101.31 | 101.99 | 11,559,114 | -0.08(-0.08%) |
Jun 19, 2012 | 101.80 | 102.58 | 101.63 | 102.07 | 4,854,920 | +0.74(+0.73%) |
Jun 18, 2012 | 101.06 | 101.65 | 100.94 | 101.33 | 5,732,031 | -0.17(-0.17%) |
Jun 15, 2012 | 101.04 | 101.60 | 100.94 | 101.49 | 7,865,107 | +0.77(+0.77%) |
Jun 14, 2012 | 99.72 | 101.17 | 99.59 | 100.72 | 10,241,592 | +1.18(+1.18%) |
Jun 13, 2012 | 99.90 | 100.38 | 99.21 | 99.54 | 5,880,268 | -0.56(-0.56%) |
Jun 12, 2012 | 99.15 | 100.15 | 98.86 | 100.10 | 6,177,516 | +1.28(+1.30%) |
Jun 11, 2012 | 100.73 | 100.81 | 98.71 | 98.81 | 9,073,253 | -1.16(-1.16%) |
Jun 08, 2012 | 98.93 | 99.97 | 98.72 | 99.97 | 5,563,715 | +0.73(+0.73%) |
Jun 07, 2012 | 99.76 | 99.97 | 99.04 | 99.24 | 11,049,014 | +0.47(+0.48%) |
Jun 06, 2012 | 97.23 | 98.82 | 97.20 | 98.77 | 7,700,440 | +2.27(+2.35%) |
Jun 05, 2012 | 96.15 | 96.69 | 96.06 | 96.51 | 8,286,852 | +0.24(+0.25%) |
Jun 04, 2012 | 96.51 | 96.66 | 95.79 | 96.26 | 7,991,020 | -0.18(-0.19%) |
Jun 01, 2012 | 97.34 | 97.57 | 96.37 | 96.45 | 14,825,206 | -2.14(-2.17%) |
May 31, 2012 | 98.85 | 99.42 | 98.04 | 98.59 | 9,678,608 | -0.23(-0.23%) |
May 30, 2012 | 99.25 | 99.32 | 98.62 | 98.82 | 8,624,894 | -1.28(-1.28%) |
May 29, 2012 | 99.81 | 100.36 | 99.55 | 100.11 | 8,566,733 | +1.07(+1.08%) |
May 25, 2012 | 99.57 | 99.71 | 98.81 | 99.04 | 8,437,950 | -0.69(-0.69%) |
May 24, 2012 | 99.56 | 99.75 | 98.80 | 99.72 | 8,836,611 | +0.33(+0.33%) |
May 23, 2012 | 98.79 | 99.47 | 97.89 | 99.40 | 10,780,829 | -0.10(-0.10%) |
May 22, 2012 | 99.55 | 100.01 | 98.98 | 99.49 | 11,109,282 | +0.02(+0.02%) |
May 21, 2012 | 98.58 | 99.48 | 98.38 | 99.48 | 6,755,831 | +1.20(+1.22%) |
May 18, 2012 | 99.25 | 99.35 | 98.11 | 98.28 | 13,636,160 | -1.00(-1.01%) |
May 17, 2012 | 100.59 | 100.62 | 99.27 | 99.28 | 11,273,224 | -1.28(-1.28%) |
May 16, 2012 | 101.05 | 101.52 | 100.53 | 100.57 | 7,581,846 | -0.10(-0.10%) |
May 15, 2012 | 101.08 | 101.69 | 100.48 | 100.67 | 8,422,566 | -0.51(-0.50%) |
May 14, 2012 | 101.36 | 101.77 | 100.90 | 101.18 | 7,592,903 | -0.98(-0.96%) |
May 11, 2012 | 101.86 | 102.94 | 101.80 | 102.16 | 4,609,348 | -0.21(-0.20%) |
May 10, 2012 | 102.66 | 103.04 | 102.19 | 102.37 | 6,681,272 | +0.08(+0.08%) |
May 09, 2012 | 102.02 | 102.91 | 101.52 | 102.29 | 14,960,817 | -0.59(-0.57%) |
May 08, 2012 | 102.95 | 103.08 | 101.95 | 102.88 | 10,213,190 | -0.61(-0.59%) |
May 07, 2012 | 103.21 | 103.81 | 103.17 | 103.48 | 5,069,404 | -0.20(-0.19%) |
May 04, 2012 | 104.51 | 104.67 | 103.59 | 103.68 | 7,452,250 | -1.37(-1.31%) |
May 03, 2012 | 105.53 | 105.67 | 104.81 | 105.06 | 6,327,434 | -0.47(-0.45%) |
May 02, 2012 | 105.24 | 105.61 | 104.93 | 105.53 | 4,699,980 | -0.10(-0.10%) |
May 01, 2012 | 105.09 | 106.11 | 104.73 | 105.63 | 6,849,482 | +0.58(+0.55%) |
Apr 30, 2012 | 105.06 | 105.22 | 104.80 | 105.05 | 4,605,249 | -0.16(-0.15%) |
Apr 27, 2012 | 105.28 | 105.53 | 104.94 | 105.21 | 4,423,195 | +0.12(+0.11%) |
Apr 26, 2012 | 104.06 | 105.23 | 104.00 | 105.09 | 5,711,784 | +0.96(+0.93%) |
Apr 25, 2012 | 104.01 | 104.27 | 103.70 | 104.12 | 9,211,951 | +0.73(+0.71%) |
Apr 24, 2012 | 103.03 | 103.80 | 103.02 | 103.39 | 5,543,962 | +0.56(+0.54%) |
Apr 23, 2012 | 102.61 | 102.88 | 102.15 | 102.83 | 6,499,114 | -0.77(-0.74%) |
Apr 20, 2012 | 103.58 | 104.03 | 103.53 | 103.60 | 7,143,396 | +0.35(+0.34%) |
Apr 19, 2012 | 103.80 | 104.15 | 102.67 | 103.25 | 11,238,177 | -0.49(-0.47%) |
Apr 18, 2012 | 103.83 | 104.25 | 103.68 | 103.73 | 6,344,924 | -0.63(-0.60%) |
Apr 17, 2012 | 103.48 | 104.51 | 103.46 | 104.36 | 7,893,387 | +1.49(+1.45%) |
Apr 16, 2012 | 103.00 | 103.37 | 102.56 | 102.87 | 9,413,883 | +0.53(+0.52%) |
Apr 13, 2012 | 103.07 | 103.10 | 102.24 | 102.34 | 11,075,302 | -1.05(-1.02%) |
Apr 12, 2012 | 102.11 | 103.44 | 102.05 | 103.39 | 8,989,108 | +1.49(+1.46%) |
Apr 11, 2012 | 102.15 | 102.25 | 101.81 | 101.90 | 7,030,240 | +0.67(+0.66%) |
Apr 10, 2012 | 102.71 | 102.87 | 101.16 | 101.23 | 16,201,366 | -1.68(-1.63%) |
Apr 09, 2012 | 102.78 | 103.29 | 102.69 | 102.91 | 6,725,252 | -1.01(-0.97%) |
Apr 05, 2012 | 103.69 | 104.18 | 103.56 | 103.92 | 5,243,830 | -0.10(-0.09%) |
Apr 04, 2012 | 104.14 | 104.22 | 103.57 | 104.02 | 13,026,577 | -0.92(-0.88%) |
Apr 03, 2012 | 105.33 | 105.53 | 104.45 | 104.94 | 7,651,762 | -0.50(-0.48%) |
Apr 02, 2012 | 104.86 | 105.75 | 104.59 | 105.45 | 10,895,206 | +0.40(+0.38%) |
Mar 30, 2012 | 104.97 | 105.18 | 104.55 | 105.05 | 5,293,014 | +0.53(+0.51%) |
Mar 29, 2012 | 103.83 | 104.60 | 103.64 | 104.51 | 5,629,583 | +0.12(+0.11%) |
Mar 28, 2012 | 104.99 | 105.09 | 103.94 | 104.39 | 6,641,754 | -0.55(-0.52%) |
Mar 27, 2012 | 105.38 | 105.49 | 104.93 | 104.94 | 7,248,540 | -0.33(-0.32%) |
Mar 26, 2012 | 104.72 | 105.32 | 104.68 | 105.28 | 6,262,591 | +1.19(+1.14%) |
Mar 23, 2012 | 103.79 | 104.18 | 103.38 | 104.09 | 5,488,838 | +0.34(+0.33%) |
Mar 22, 2012 | 103.80 | 104.05 | 103.50 | 103.75 | 8,767,494 | -0.65(-0.63%) |
Mar 21, 2012 | 104.83 | 104.89 | 104.26 | 104.40 | 6,313,284 | -0.31(-0.30%) |
Mar 20, 2012 | 104.70 | 104.97 | 104.35 | 104.71 | 6,779,863 | -0.55(-0.52%) |
Mar 19, 2012 | 105.14 | 105.53 | 105.03 | 105.26 | 5,550,366 | +0.02(+0.02%) |
Mar 16, 2012 | 105.63 | 105.69 | 105.22 | 105.25 | 6,334,745 | -0.29(-0.27%) |
Mar 15, 2012 | 105.22 | 105.60 | 104.94 | 105.53 | 7,172,811 | +0.42(+0.40%) |
Mar 14, 2012 | 105.04 | 105.34 | 104.90 | 105.11 | 6,429,579 | +0.16(+0.15%) |
Mar 13, 2012 | 103.65 | 105.02 | 103.49 | 104.95 | 10,914,952 | +1.77(+1.72%) |
Mar 12, 2012 | 102.95 | 103.35 | 102.89 | 103.18 | 6,520,448 | +0.25(+0.24%) |
Mar 09, 2012 | 102.99 | 103.29 | 102.77 | 102.94 | 7,843,374 | +0.18(+0.18%) |
Mar 08, 2012 | 102.67 | 103.03 | 102.47 | 102.75 | 5,541,840 | +0.55(+0.54%) |
Mar 07, 2012 | 101.73 | 102.38 | 101.59 | 102.20 | 7,196,994 | +0.62(+0.61%) |
Mar 06, 2012 | 101.96 | 103.18 | 101.36 | 101.58 | 18,078,666 | -1.57(-1.52%) |
Mar 05, 2012 | 103.15 | 103.29 | 102.53 | 103.15 | 6,632,608 | -0.10(-0.10%) |
Mar 02, 2012 | 103.25 | 103.44 | 102.88 | 103.25 | 4,792,997 | -0.02(-0.02%) |
Mar 01, 2012 | 103.29 | 103.74 | 103.00 | 103.27 | 8,386,258 | +0.22(+0.22%) |
Feb 29, 2012 | 103.63 | 103.91 | 102.89 | 103.05 | 9,691,340 | -0.45(-0.44%) |
Feb 28, 2012 | 103.33 | 103.64 | 103.09 | 103.50 | 6,200,017 | +0.16(+0.15%) |
Feb 27, 2012 | 102.76 | 103.64 | 102.47 | 103.34 | 7,234,208 | +0.03(+0.03%) |
Feb 24, 2012 | 103.43 | 103.53 | 103.02 | 103.31 | 4,729,943 | +0.03(+0.03%) |
Feb 23, 2012 | 102.93 | 103.37 | 102.46 | 103.28 | 16,170,347 | +0.35(+0.34%) |
Feb 22, 2012 | 103.00 | 103.21 | 102.70 | 102.93 | 7,643,495 | -0.17(-0.16%) |
Feb 21, 2012 | 103.31 | 103.41 | 102.78 | 103.09 | 8,263,929 | +0.10(+0.09%) |
Feb 17, 2012 | 103.06 | 103.13 | 102.70 | 103.00 | 7,237,100 | +0.13(+0.12%) |
Feb 16, 2012 | 102.00 | 102.96 | 101.98 | 102.87 | 10,914,354 | +0.96(+0.95%) |
Feb 15, 2012 | 102.82 | 102.85 | 101.68 | 101.91 | 12,007,710 | -0.64(-0.62%) |
Feb 14, 2012 | 102.32 | 102.57 | 101.84 | 102.55 | 7,036,755 | +0.06(+0.05%) |
Feb 13, 2012 | 102.56 | 102.63 | 102.08 | 102.49 | 5,838,971 | +0.59(+0.58%) |
Feb 10, 2012 | 101.83 | 101.95 | 101.46 | 101.90 | 8,011,446 | -0.72(-0.71%) |
Feb 09, 2012 | 102.78 | 102.91 | 102.26 | 102.62 | 6,772,780 | +0.04(+0.04%) |
Feb 08, 2012 | 102.51 | 102.66 | 102.04 | 102.58 | 6,128,217 | +0.16(+0.16%) |
Feb 07, 2012 | 101.98 | 102.62 | 101.66 | 102.42 | 7,200,341 | +0.31(+0.30%) |
Feb 06, 2012 | 101.88 | 102.17 | 101.76 | 102.11 | 4,830,899 | -0.20(-0.19%) |
Feb 03, 2012 | 102.05 | 102.41 | 101.88 | 102.31 | 10,858,724 | +1.22(+1.21%) |
Feb 02, 2012 | 101.24 | 101.35 | 100.81 | 101.09 | 5,685,474 | -0.06(-0.06%) |