Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 110.08 | 111.24 | 109.73 | 109.81 | 4,960,407 | -0.28(-0.25%) |
Jan 30, 2013 | 110.45 | 110.57 | 110.01 | 110.08 | 6,928,075 | -0.37(-0.34%) |
Jan 29, 2013 | 109.83 | 110.57 | 109.83 | 110.45 | 4,975,171 | +0.46(+0.42%) |
Jan 28, 2013 | 110.15 | 110.18 | 109.72 | 110.00 | 3,992,950 | +0.02(+0.02%) |
Jan 25, 2013 | 109.79 | 109.98 | 109.51 | 109.97 | 5,626,955 | +0.48(+0.43%) |
Jan 24, 2013 | 109.15 | 109.87 | 109.14 | 109.50 | 7,925,988 | +0.44(+0.41%) |
Jan 23, 2013 | 108.84 | 109.19 | 108.80 | 109.05 | 8,061,640 | +0.57(+0.53%) |
Jan 22, 2013 | 108.00 | 108.50 | 107.83 | 108.48 | 5,728,777 | +0.52(+0.48%) |
Jan 18, 2013 | 107.74 | 108.02 | 107.43 | 107.96 | 6,205,208 | +0.21(+0.19%) |
Jan 17, 2013 | 107.39 | 108.04 | 107.28 | 107.76 | 7,850,956 | +0.75(+0.70%) |
Jan 16, 2013 | 106.80 | 107.14 | 106.73 | 107.01 | 4,030,746 | -0.15(-0.14%) |
Jan 15, 2013 | 106.54 | 107.31 | 106.50 | 107.16 | 3,737,473 | +0.15(+0.14%) |
Jan 14, 2013 | 106.83 | 107.10 | 106.62 | 107.01 | 5,417,607 | +0.14(+0.13%) |
Jan 11, 2013 | 106.67 | 106.94 | 106.47 | 106.88 | 5,681,738 | +0.14(+0.13%) |
Jan 10, 2013 | 106.47 | 106.77 | 106.01 | 106.73 | 7,568,653 | +0.66(+0.62%) |
Jan 09, 2013 | 105.83 | 106.29 | 105.83 | 106.08 | 4,913,730 | +0.51(+0.49%) |
Jan 08, 2013 | 105.77 | 105.91 | 105.31 | 105.56 | 5,382,973 | -0.36(-0.34%) |
Jan 07, 2013 | 106.06 | 106.09 | 105.64 | 105.92 | 7,713,869 | -0.44(-0.41%) |
Jan 04, 2013 | 106.07 | 106.47 | 105.90 | 106.35 | 5,999,739 | +0.34(+0.32%) |
Jan 03, 2013 | 106.02 | 106.35 | 105.76 | 106.01 | 10,922,479 | -0.11(-0.10%) |
Jan 02, 2013 | 105.78 | 106.19 | 103.59 | 106.12 | 12,146,599 | +2.53(+2.44%) |
Dec 31, 2012 | 102.07 | 103.76 | 101.98 | 103.59 | 14,871,788 | +1.20(+1.17%) |
Dec 28, 2012 | 102.99 | 103.49 | 102.32 | 102.39 | 10,806,219 | -1.21(-1.17%) |
Dec 27, 2012 | 103.88 | 104.04 | 102.61 | 103.61 | 10,472,281 | -0.17(-0.16%) |
Dec 26, 2012 | 104.16 | 104.31 | 103.51 | 103.78 | 5,020,405 | -0.13(-0.12%) |
Dec 24, 2012 | 104.16 | 104.26 | 103.90 | 103.90 | 2,517,823 | -0.65(-0.62%) |
Dec 21, 2012 | 103.97 | 104.73 | 103.79 | 104.55 | 14,490,960 | -1.11(-1.05%) |
Dec 20, 2012 | 105.17 | 105.73 | 104.93 | 105.66 | 6,972,277 | +0.45(+0.43%) |
Dec 19, 2012 | 106.04 | 106.07 | 105.19 | 105.21 | 6,942,202 | -0.74(-0.70%) |
Dec 18, 2012 | 105.26 | 106.09 | 105.02 | 105.95 | 8,141,767 | +0.88(+0.84%) |
Dec 17, 2012 | 104.44 | 105.13 | 104.43 | 105.07 | 5,713,970 | +0.78(+0.75%) |
Dec 14, 2012 | 104.48 | 104.72 | 104.13 | 104.29 | 3,925,686 | -0.29(-0.27%) |
Dec 13, 2012 | 105.14 | 105.29 | 104.36 | 104.58 | 4,845,745 | -0.55(-0.52%) |
Dec 12, 2012 | 105.50 | 105.78 | 104.98 | 105.12 | 12,040,143 | +0.01(+0.01%) |
Dec 11, 2012 | 104.89 | 105.61 | 104.86 | 105.12 | 5,058,262 | +0.60(+0.58%) |
Dec 10, 2012 | 104.39 | 104.72 | 104.38 | 104.51 | 4,294,327 | +0.14(+0.14%) |
Dec 07, 2012 | 104.16 | 104.41 | 103.78 | 104.37 | 5,033,532 | +0.65(+0.63%) |
Dec 06, 2012 | 103.40 | 103.77 | 103.20 | 103.72 | 5,205,154 | +0.40(+0.38%) |
Dec 05, 2012 | 102.90 | 103.78 | 102.47 | 103.32 | 10,962,719 | +0.67(+0.66%) |
Dec 04, 2012 | 102.82 | 103.24 | 102.58 | 102.65 | 7,260,976 | -0.56(-0.55%) |
Nov 30, 2012 | 103.33 | 103.50 | 102.96 | 103.21 | 6,276,814 | -0.03(-0.03%) |
Nov 29, 2012 | 103.31 | 103.56 | 102.74 | 103.24 | 7,705,135 | +0.40(+0.39%) |
Nov 28, 2012 | 101.68 | 102.93 | 101.13 | 102.85 | 9,323,910 | +0.76(+0.75%) |
Nov 27, 2012 | 102.48 | 102.86 | 101.95 | 102.09 | 6,188,868 | -0.67(-0.65%) |
Nov 26, 2012 | 102.44 | 102.75 | 102.17 | 102.75 | 5,824,683 | -0.29(-0.29%) |
Nov 23, 2012 | 102.08 | 103.06 | 102.07 | 103.05 | 4,217,332 | +1.38(+1.36%) |
Nov 21, 2012 | 101.27 | 101.72 | 101.18 | 101.67 | 5,788,654 | +0.35(+0.34%) |
Nov 20, 2012 | 101.00 | 101.44 | 100.56 | 101.32 | 8,850,953 | +0.06(+0.06%) |
Nov 19, 2012 | 100.46 | 101.29 | 100.36 | 101.25 | 12,039,741 | +1.61(+1.62%) |
Nov 16, 2012 | 99.36 | 99.78 | 98.71 | 99.64 | 11,786,232 | +0.07(+0.07%) |
Nov 15, 2012 | 99.62 | 100.00 | 99.17 | 99.57 | 9,655,071 | -0.20(-0.20%) |
Nov 14, 2012 | 101.40 | 101.58 | 99.53 | 99.77 | 11,947,814 | -1.40(-1.39%) |
Nov 13, 2012 | 101.08 | 102.28 | 101.02 | 101.17 | 6,817,577 | -0.41(-0.40%) |
Nov 12, 2012 | 101.70 | 101.97 | 101.31 | 101.58 | 4,737,231 | +0.09(+0.09%) |
Nov 09, 2012 | 101.04 | 102.17 | 100.97 | 101.48 | 8,283,528 | -0.05(-0.05%) |
Nov 08, 2012 | 102.48 | 102.88 | 101.54 | 101.54 | 10,622,796 | -1.00(-0.98%) |
Nov 07, 2012 | 103.97 | 103.97 | 102.06 | 102.54 | 23,504,408 | -2.22(-2.12%) |
Nov 06, 2012 | 104.10 | 105.22 | 103.82 | 104.76 | 5,556,708 | +0.94(+0.90%) |
Nov 05, 2012 | 103.50 | 104.03 | 103.22 | 103.82 | 3,416,838 | +0.16(+0.15%) |
Nov 02, 2012 | 105.16 | 105.20 | 103.51 | 103.66 | 6,481,637 | -1.04(-0.99%) |
Nov 01, 2012 | 103.94 | 105.06 | 103.90 | 104.70 | 4,799,166 | +1.09(+1.06%) |
Oct 31, 2012 | 104.20 | 104.39 | 103.31 | 103.61 | 4,965,836 | -0.15(-0.14%) |
Oct 26, 2012 | 103.67 | 103.76 | 103.76 | 103.76 | 5,272,213 | +0.01(+0.01%) |
Oct 25, 2012 | 104.08 | 104.20 | 103.20 | 103.75 | 7,957,628 | +0.22(+0.22%) |
Oct 24, 2012 | 103.93 | 104.12 | 103.40 | 103.53 | 7,685,704 | -0.19(-0.18%) |
Oct 23, 2012 | 104.40 | 104.43 | 103.55 | 103.72 | 11,296,578 | -1.88(-1.78%) |
Oct 19, 2012 | 106.94 | 106.94 | 105.36 | 105.60 | 13,156,760 | -1.79(-1.66%) |
Oct 18, 2012 | 107.31 | 107.71 | 107.10 | 107.39 | 7,946,902 | -0.06(-0.05%) |
Oct 17, 2012 | 107.06 | 107.46 | 106.98 | 107.44 | 4,809,330 | +0.10(+0.10%) |
Oct 16, 2012 | 106.82 | 107.39 | 106.76 | 107.34 | 6,875,268 | +1.02(+0.95%) |
Oct 15, 2012 | 105.78 | 106.46 | 105.56 | 106.32 | 3,330,488 | +0.71(+0.67%) |
Oct 12, 2012 | 105.72 | 106.17 | 105.31 | 105.62 | 4,123,399 | +0.00(+0.00%) |
Oct 11, 2012 | 106.23 | 106.39 | 105.58 | 105.62 | 4,625,912 | -0.12(-0.11%) |
Oct 10, 2012 | 106.62 | 106.66 | 105.57 | 105.73 | 12,780,225 | -1.04(-0.97%) |
Oct 09, 2012 | 107.43 | 107.69 | 106.74 | 106.77 | 7,606,763 | -0.84(-0.78%) |
Oct 08, 2012 | 107.42 | 107.78 | 107.35 | 107.61 | 3,031,423 | -0.25(-0.23%) |
Oct 05, 2012 | 107.96 | 108.24 | 107.48 | 107.86 | 5,748,192 | +0.35(+0.32%) |
Oct 04, 2012 | 107.22 | 107.66 | 107.06 | 107.51 | 4,931,520 | +0.67(+0.62%) |
Oct 03, 2012 | 106.90 | 107.19 | 106.39 | 106.85 | 4,180,764 | +0.16(+0.15%) |
Oct 02, 2012 | 107.19 | 107.40 | 106.26 | 106.69 | 7,902,173 | -0.24(-0.22%) |
Oct 01, 2012 | 106.80 | 107.65 | 106.73 | 106.92 | 6,120,237 | +0.58(+0.54%) |
Sep 28, 2012 | 106.24 | 106.69 | 105.80 | 106.35 | 5,754,789 | -0.44(-0.41%) |
Sep 27, 2012 | 106.66 | 107.05 | 106.19 | 106.78 | 6,271,326 | +0.55(+0.52%) |
Sep 26, 2012 | 106.60 | 106.71 | 106.10 | 106.23 | 6,866,194 | -0.35(-0.33%) |
Sep 25, 2012 | 107.52 | 107.81 | 106.53 | 106.58 | 7,931,761 | -0.78(-0.72%) |
Sep 24, 2012 | 107.04 | 107.68 | 107.00 | 107.35 | 3,412,052 | -0.12(-0.11%) |
Sep 21, 2012 | 108.06 | 108.08 | 107.42 | 107.47 | 6,704,194 | -0.38(-0.35%) |
Sep 20, 2012 | 107.26 | 107.88 | 107.10 | 107.85 | 8,757,725 | +0.17(+0.16%) |
Sep 19, 2012 | 107.77 | 108.08 | 107.54 | 107.68 | 3,883,290 | +0.10(+0.09%) |
Sep 18, 2012 | 107.22 | 107.73 | 107.22 | 107.58 | 4,254,701 | +0.06(+0.06%) |
Sep 17, 2012 | 107.55 | 107.80 | 107.29 | 107.52 | 3,285,410 | -0.26(-0.24%) |
Sep 14, 2012 | 107.59 | 108.27 | 107.42 | 107.78 | 6,546,240 | +0.37(+0.35%) |
Sep 13, 2012 | 105.73 | 107.66 | 105.68 | 107.41 | 8,793,259 | +1.60(+1.52%) |
Sep 12, 2012 | 105.88 | 106.03 | 105.58 | 105.81 | 2,462,795 | +0.22(+0.21%) |
Sep 11, 2012 | 105.19 | 105.87 | 105.19 | 105.58 | 3,560,094 | +0.48(+0.46%) |
Sep 10, 2012 | 105.33 | 105.64 | 105.05 | 105.10 | 2,895,086 | -0.37(-0.35%) |
Sep 07, 2012 | 105.42 | 105.58 | 105.17 | 105.47 | 6,085,992 | +0.09(+0.09%) |
Sep 06, 2012 | 104.05 | 105.38 | 104.05 | 105.37 | 7,007,462 | +1.94(+1.88%) |
Sep 05, 2012 | 103.43 | 103.79 | 103.16 | 103.43 | 3,565,659 | +0.11(+0.11%) |
Sep 04, 2012 | 103.72 | 103.77 | 102.84 | 103.31 | 5,176,682 | -0.52(-0.50%) |
Aug 31, 2012 | 103.64 | 104.24 | 103.16 | 103.83 | 6,866,814 | +0.76(+0.74%) |
Aug 30, 2012 | 103.43 | 103.44 | 102.86 | 103.07 | 5,194,136 | -0.79(-0.76%) |
Aug 29, 2012 | 103.82 | 104.14 | 103.63 | 103.86 | 3,025,490 | -0.11(-0.11%) |
Aug 27, 2012 | 104.26 | 104.38 | 103.89 | 103.97 | 2,276,997 | -0.25(-0.24%) |
Aug 24, 2012 | 103.30 | 104.37 | 103.18 | 104.23 | 5,297,537 | +0.79(+0.77%) |
Aug 23, 2012 | 104.13 | 104.16 | 103.29 | 103.43 | 5,242,738 | -0.87(-0.83%) |
Aug 22, 2012 | 104.38 | 104.56 | 103.88 | 104.30 | 5,667,427 | -0.24(-0.23%) |
Aug 21, 2012 | 105.17 | 105.53 | 104.38 | 104.54 | 5,160,985 | -0.48(-0.46%) |
Aug 20, 2012 | 104.87 | 105.09 | 104.71 | 105.02 | 2,857,126 | -0.03(-0.03%) |
Aug 17, 2012 | 105.11 | 105.13 | 104.84 | 105.05 | 4,732,093 | -0.12(-0.11%) |
Aug 16, 2012 | 104.54 | 105.31 | 104.32 | 105.17 | 6,731,592 | +0.67(+0.65%) |
Aug 15, 2012 | 104.33 | 104.71 | 104.28 | 104.50 | 3,572,443 | +0.05(+0.04%) |
Aug 14, 2012 | 104.76 | 104.85 | 104.18 | 104.45 | 4,312,796 | +0.03(+0.03%) |
Aug 13, 2012 | 104.51 | 104.64 | 103.94 | 104.42 | 5,024,843 | -0.25(-0.24%) |
Aug 10, 2012 | 104.05 | 104.68 | 103.76 | 104.66 | 5,560,443 | +0.29(+0.27%) |
Aug 09, 2012 | 104.32 | 104.62 | 104.01 | 104.38 | 4,229,018 | +0.02(+0.02%) |
Aug 08, 2012 | 103.88 | 104.59 | 103.84 | 104.36 | 3,786,398 | +0.13(+0.13%) |
Aug 07, 2012 | 104.18 | 104.63 | 104.16 | 104.23 | 4,517,814 | +0.38(+0.37%) |
Aug 06, 2012 | 103.88 | 104.41 | 103.83 | 103.85 | 5,764,004 | +0.13(+0.13%) |
Aug 03, 2012 | 103.18 | 103.98 | 103.04 | 103.71 | 9,793,119 | +1.74(+1.70%) |
Aug 02, 2012 | 102.07 | 102.57 | 101.16 | 101.97 | 13,758,714 | -0.72(-0.70%) |
Aug 01, 2012 | 103.51 | 103.53 | 102.48 | 102.70 | 7,273,132 | -0.19(-0.19%) |
Jul 31, 2012 | 103.33 | 103.55 | 102.89 | 102.89 | 6,029,835 | -0.56(-0.54%) |
Jul 30, 2012 | 103.38 | 103.92 | 103.23 | 103.45 | 5,339,266 | -0.11(-0.11%) |
Jul 27, 2012 | 102.36 | 103.84 | 102.32 | 103.56 | 9,408,719 | +1.56(+1.52%) |
Jul 26, 2012 | 101.68 | 102.36 | 101.49 | 102.01 | 10,177,116 | +1.64(+1.64%) |
Jul 25, 2012 | 100.44 | 100.78 | 99.96 | 100.36 | 4,881,030 | +0.52(+0.52%) |
Jul 24, 2012 | 100.70 | 100.76 | 99.12 | 99.85 | 8,921,064 | -0.83(-0.83%) |
Jul 23, 2012 | 99.98 | 100.90 | 99.59 | 100.68 | 5,856,817 | -0.90(-0.88%) |
Jul 20, 2012 | 101.82 | 102.07 | 101.39 | 101.58 | 9,373,618 | -1.02(-0.99%) |
Jul 19, 2012 | 102.55 | 102.90 | 102.19 | 102.59 | 4,846,603 | +0.28(+0.28%) |
Jul 18, 2012 | 101.14 | 102.46 | 101.09 | 102.31 | 3,906,634 | +0.91(+0.89%) |
Jul 17, 2012 | 101.17 | 101.67 | 100.19 | 101.40 | 4,193,483 | +0.56(+0.55%) |
Jul 16, 2012 | 100.95 | 101.16 | 100.55 | 100.85 | 2,510,290 | -0.40(-0.39%) |
Jul 13, 2012 | 99.90 | 101.32 | 99.85 | 101.25 | 4,968,887 | +1.63(+1.63%) |
Jul 12, 2012 | 99.33 | 100.09 | 98.98 | 99.62 | 5,561,849 | -0.27(-0.27%) |
Jul 11, 2012 | 100.30 | 100.35 | 99.32 | 99.89 | 8,621,177 | -0.35(-0.35%) |
Jul 10, 2012 | 101.51 | 101.66 | 99.89 | 100.24 | 8,484,338 | -0.71(-0.70%) |
Jul 09, 2012 | 101.09 | 101.15 | 100.52 | 100.94 | 5,677,043 | -0.26(-0.26%) |
Jul 06, 2012 | 101.38 | 101.39 | 100.65 | 101.20 | 5,472,598 | -0.96(-0.94%) |
Jul 05, 2012 | 102.04 | 102.67 | 101.78 | 102.17 | 8,364,601 | -0.29(-0.29%) |
Jul 03, 2012 | 101.84 | 102.52 | 101.74 | 102.46 | 3,425,741 | +0.63(+0.61%) |
Jul 02, 2012 | 102.04 | 102.16 | 101.30 | 101.83 | 4,836,522 | -0.07(-0.07%) |
Jun 29, 2012 | 101.35 | 102.00 | 101.10 | 101.90 | 7,366,864 | +2.10(+2.11%) |
Jun 28, 2012 | 99.18 | 99.85 | 98.57 | 99.80 | 8,142,973 | -0.17(-0.17%) |
Jun 27, 2012 | 99.48 | 100.14 | 99.42 | 99.97 | 4,685,345 | +0.74(+0.74%) |
Jun 26, 2012 | 99.19 | 99.57 | 98.57 | 99.23 | 9,518,853 | +0.25(+0.26%) |
Jun 25, 2012 | 99.21 | 99.24 | 98.62 | 98.98 | 7,465,033 | -1.17(-1.16%) |
Jun 22, 2012 | 100.06 | 100.34 | 99.78 | 100.14 | 6,678,205 | +0.63(+0.63%) |
Jun 21, 2012 | 101.67 | 101.82 | 99.44 | 99.52 | 9,709,153 | -2.00(-1.97%) |
Jun 20, 2012 | 101.64 | 101.94 | 100.84 | 101.51 | 11,612,892 | -0.08(-0.08%) |
Jun 19, 2012 | 101.33 | 102.11 | 101.16 | 101.59 | 4,877,507 | +0.74(+0.73%) |
Jun 18, 2012 | 100.59 | 101.18 | 100.47 | 100.86 | 5,758,699 | -0.17(-0.17%) |
Jun 15, 2012 | 100.57 | 101.13 | 100.47 | 101.02 | 7,901,699 | +0.77(+0.77%) |
Jun 14, 2012 | 99.26 | 100.70 | 99.13 | 100.25 | 10,289,241 | +1.17(+1.19%) |
Jun 13, 2012 | 99.44 | 99.91 | 98.75 | 99.08 | 5,907,626 | -0.56(-0.56%) |
Jun 12, 2012 | 98.69 | 99.69 | 98.40 | 99.63 | 6,206,256 | +1.28(+1.30%) |
Jun 11, 2012 | 100.26 | 100.35 | 98.25 | 98.36 | 9,115,465 | -1.15(-1.16%) |
Jun 08, 2012 | 98.47 | 99.51 | 98.26 | 99.51 | 5,589,600 | +0.72(+0.73%) |
Jun 07, 2012 | 99.30 | 99.51 | 98.58 | 98.79 | 11,100,419 | +0.47(+0.48%) |
Jun 06, 2012 | 96.78 | 98.36 | 96.75 | 98.32 | 7,736,266 | +2.26(+2.35%) |
Jun 05, 2012 | 95.71 | 96.25 | 95.61 | 96.06 | 8,325,406 | +0.24(+0.25%) |
Jun 04, 2012 | 96.06 | 96.21 | 95.35 | 95.82 | 8,028,197 | -0.18(-0.19%) |
Jun 01, 2012 | 96.89 | 97.12 | 95.92 | 96.00 | 14,894,179 | -2.13(-2.17%) |
May 31, 2012 | 98.39 | 98.96 | 97.59 | 98.13 | 9,723,637 | -0.23(-0.23%) |
May 30, 2012 | 98.79 | 98.86 | 98.17 | 98.36 | 8,665,020 | -1.28(-1.28%) |
May 29, 2012 | 99.35 | 99.90 | 99.09 | 99.64 | 8,606,589 | +1.06(+1.08%) |
May 25, 2012 | 99.11 | 99.25 | 98.35 | 98.58 | 8,477,207 | -0.68(-0.69%) |
May 24, 2012 | 99.10 | 99.29 | 98.34 | 99.26 | 8,877,723 | +0.33(+0.33%) |
May 23, 2012 | 98.33 | 99.01 | 97.43 | 98.94 | 10,830,986 | -0.10(-0.10%) |
May 22, 2012 | 99.09 | 99.55 | 98.52 | 99.03 | 11,160,967 | +0.02(+0.02%) |
May 21, 2012 | 98.13 | 99.02 | 97.93 | 99.02 | 6,787,262 | +1.19(+1.22%) |
May 18, 2012 | 98.79 | 98.89 | 97.65 | 97.83 | 13,699,601 | -1.00(-1.01%) |
May 17, 2012 | 100.13 | 100.16 | 98.81 | 98.83 | 11,325,672 | -1.28(-1.28%) |
May 16, 2012 | 100.58 | 101.05 | 100.06 | 100.10 | 7,617,120 | -0.10(-0.10%) |
May 15, 2012 | 100.61 | 101.22 | 100.02 | 100.20 | 8,461,752 | -0.51(-0.50%) |
May 14, 2012 | 100.90 | 101.30 | 100.44 | 100.71 | 7,628,228 | -0.98(-0.96%) |
May 11, 2012 | 101.39 | 102.47 | 101.33 | 101.69 | 4,630,792 | -0.21(-0.20%) |
May 10, 2012 | 102.19 | 102.56 | 101.71 | 101.89 | 6,712,356 | +0.08(+0.08%) |
May 09, 2012 | 101.55 | 102.44 | 101.05 | 101.82 | 15,030,421 | -0.59(-0.57%) |
May 08, 2012 | 102.47 | 102.60 | 101.47 | 102.40 | 10,260,706 | -0.60(-0.59%) |
May 07, 2012 | 102.74 | 103.33 | 102.70 | 103.01 | 5,092,989 | -0.20(-0.19%) |
May 04, 2012 | 104.03 | 104.18 | 103.11 | 103.20 | 7,486,921 | -1.37(-1.31%) |
May 03, 2012 | 105.05 | 105.18 | 104.32 | 104.57 | 6,356,872 | -0.47(-0.45%) |
May 02, 2012 | 104.75 | 105.12 | 104.44 | 105.04 | 4,721,847 | -0.10(-0.10%) |
May 01, 2012 | 104.60 | 105.62 | 104.24 | 105.14 | 6,881,349 | +0.58(+0.55%) |
Apr 30, 2012 | 104.57 | 104.73 | 104.31 | 104.56 | 4,626,674 | -0.16(-0.15%) |
Apr 27, 2012 | 104.79 | 105.05 | 104.45 | 104.72 | 4,443,774 | +0.12(+0.11%) |
Apr 26, 2012 | 103.58 | 104.74 | 103.52 | 104.60 | 5,738,358 | +0.96(+0.93%) |
Apr 25, 2012 | 103.53 | 103.79 | 103.22 | 103.64 | 9,254,809 | +0.73(+0.71%) |
Apr 24, 2012 | 102.55 | 103.31 | 102.55 | 102.91 | 5,569,755 | +0.56(+0.54%) |
Apr 23, 2012 | 102.13 | 102.40 | 101.67 | 102.36 | 6,529,350 | -0.76(-0.74%) |
Apr 20, 2012 | 103.10 | 103.55 | 103.05 | 103.12 | 7,176,630 | +0.35(+0.34%) |
Apr 19, 2012 | 103.31 | 103.66 | 102.20 | 102.77 | 11,290,462 | -0.48(-0.47%) |
Apr 18, 2012 | 103.35 | 103.77 | 103.20 | 103.25 | 6,374,443 | -0.63(-0.60%) |
Apr 17, 2012 | 103.00 | 104.03 | 102.98 | 103.88 | 7,930,111 | +1.48(+1.45%) |
Apr 16, 2012 | 102.52 | 102.89 | 102.08 | 102.39 | 9,457,680 | +0.53(+0.52%) |
Apr 13, 2012 | 102.59 | 102.62 | 101.76 | 101.86 | 11,126,829 | -1.05(-1.02%) |
Apr 12, 2012 | 101.64 | 102.97 | 101.58 | 102.91 | 9,030,929 | +1.48(+1.46%) |
Apr 11, 2012 | 101.68 | 101.78 | 101.34 | 101.43 | 7,062,947 | +0.66(+0.66%) |
Apr 10, 2012 | 102.24 | 102.39 | 100.69 | 100.76 | 16,276,741 | -1.67(-1.63%) |
Apr 09, 2012 | 102.31 | 102.81 | 102.21 | 102.44 | 6,756,541 | -1.01(-0.97%) |
Apr 05, 2012 | 103.21 | 103.70 | 103.08 | 103.44 | 5,268,226 | -0.10(-0.09%) |
Apr 04, 2012 | 103.66 | 103.74 | 103.09 | 103.54 | 13,087,182 | -0.92(-0.88%) |
Apr 03, 2012 | 104.84 | 105.04 | 103.97 | 104.46 | 7,687,361 | -0.50(-0.48%) |
Apr 02, 2012 | 104.37 | 105.26 | 104.11 | 104.96 | 10,945,895 | +0.40(+0.38%) |
Mar 30, 2012 | 104.49 | 104.70 | 104.07 | 104.56 | 5,317,640 | +0.53(+0.51%) |
Mar 29, 2012 | 103.35 | 104.12 | 103.16 | 104.03 | 5,655,774 | +0.12(+0.11%) |
Mar 28, 2012 | 104.50 | 104.61 | 103.46 | 103.91 | 6,672,654 | -0.55(-0.52%) |
Mar 27, 2012 | 104.89 | 105.00 | 104.44 | 104.46 | 7,282,263 | -0.33(-0.32%) |
Mar 26, 2012 | 104.23 | 104.83 | 104.20 | 104.79 | 6,291,727 | +1.18(+1.14%) |
Mar 23, 2012 | 103.31 | 103.70 | 102.90 | 103.61 | 5,514,374 | +0.34(+0.33%) |
Mar 22, 2012 | 103.32 | 103.57 | 103.02 | 103.27 | 8,808,284 | -0.65(-0.63%) |
Mar 21, 2012 | 104.35 | 104.41 | 103.78 | 103.92 | 6,342,656 | -0.31(-0.30%) |
Mar 20, 2012 | 104.21 | 104.48 | 103.86 | 104.23 | 6,811,406 | -0.55(-0.52%) |
Mar 19, 2012 | 104.65 | 105.04 | 104.55 | 104.78 | 5,576,188 | +0.02(+0.02%) |
Mar 16, 2012 | 105.14 | 105.20 | 104.73 | 104.76 | 6,364,217 | -0.29(-0.27%) |
Mar 15, 2012 | 104.73 | 105.11 | 104.46 | 105.05 | 7,206,182 | +0.42(+0.40%) |
Mar 14, 2012 | 104.55 | 104.85 | 104.42 | 104.62 | 6,459,493 | +0.16(+0.15%) |
Mar 13, 2012 | 103.17 | 104.54 | 103.01 | 104.47 | 10,965,733 | +1.76(+1.72%) |
Mar 12, 2012 | 102.47 | 102.87 | 102.42 | 102.70 | 6,550,784 | +0.25(+0.24%) |
Mar 09, 2012 | 102.51 | 102.81 | 102.29 | 102.46 | 7,879,864 | +0.18(+0.18%) |
Mar 08, 2012 | 102.20 | 102.55 | 101.99 | 102.28 | 5,567,623 | +0.55(+0.54%) |
Mar 07, 2012 | 101.26 | 101.90 | 101.12 | 101.73 | 7,230,478 | +0.62(+0.61%) |
Mar 06, 2012 | 101.49 | 102.70 | 100.90 | 101.11 | 18,162,774 | -1.56(-1.52%) |
Mar 05, 2012 | 102.67 | 102.81 | 102.05 | 102.67 | 6,663,466 | -0.10(-0.10%) |
Mar 02, 2012 | 102.77 | 102.97 | 102.40 | 102.78 | 4,815,296 | -0.02(-0.02%) |
Mar 01, 2012 | 102.81 | 103.26 | 102.52 | 102.79 | 8,425,275 | +0.22(+0.22%) |
Feb 29, 2012 | 103.15 | 103.43 | 102.41 | 102.57 | 9,736,428 | -0.45(-0.44%) |
Feb 28, 2012 | 102.85 | 103.16 | 102.61 | 103.02 | 6,228,862 | +0.16(+0.15%) |
Feb 27, 2012 | 102.28 | 103.16 | 102.00 | 102.86 | 7,267,865 | +0.03(+0.03%) |
Feb 24, 2012 | 102.95 | 103.05 | 102.54 | 102.83 | 4,751,949 | +0.03(+0.03%) |
Feb 23, 2012 | 102.45 | 102.89 | 101.98 | 102.80 | 16,245,578 | +0.35(+0.34%) |
Feb 22, 2012 | 102.52 | 102.74 | 102.22 | 102.45 | 7,679,056 | -0.17(-0.16%) |
Feb 21, 2012 | 102.83 | 102.93 | 102.31 | 102.62 | 8,302,376 | +0.09(+0.09%) |
Feb 17, 2012 | 102.58 | 102.65 | 102.23 | 102.52 | 7,270,770 | +0.13(+0.12%) |
Feb 16, 2012 | 101.53 | 102.48 | 101.51 | 102.39 | 10,965,132 | +0.96(+0.95%) |
Feb 15, 2012 | 102.34 | 102.37 | 101.20 | 101.44 | 12,063,575 | -0.63(-0.62%) |
Feb 14, 2012 | 101.85 | 102.09 | 101.37 | 102.07 | 7,069,493 | +0.06(+0.05%) |
Feb 13, 2012 | 102.09 | 102.16 | 101.61 | 102.01 | 5,866,136 | +0.59(+0.58%) |
Feb 10, 2012 | 101.36 | 101.48 | 100.99 | 101.43 | 8,048,718 | -0.72(-0.71%) |
Feb 09, 2012 | 102.31 | 102.44 | 101.79 | 102.15 | 6,804,290 | +0.04(+0.04%) |
Feb 08, 2012 | 102.04 | 102.18 | 101.57 | 102.11 | 6,156,728 | +0.16(+0.15%) |
Feb 07, 2012 | 101.51 | 102.15 | 101.19 | 101.95 | 7,233,840 | +0.31(+0.30%) |
Feb 06, 2012 | 101.41 | 101.70 | 101.29 | 101.64 | 4,853,375 | -0.20(-0.20%) |
Feb 03, 2012 | 101.58 | 101.94 | 101.41 | 101.84 | 10,909,243 | +1.21(+1.21%) |
Feb 02, 2012 | 100.77 | 100.88 | 100.34 | 100.63 | 5,711,925 | -0.05(-0.05%) |