Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 84.73 | 85.88 | 84.73 | 85.34 | 246,519 | +0.64(+0.75%) |
Oct 26, 2012 | 84.67 | 84.71 | 84.71 | 84.71 | 328,606 | +0.19(+0.22%) |
Oct 25, 2012 | 84.46 | 84.60 | 83.80 | 84.52 | 540,433 | +0.46(+0.55%) |
Oct 24, 2012 | 85.55 | 85.62 | 83.94 | 84.05 | 309,922 | -1.71(-1.99%) |
Oct 23, 2012 | 84.75 | 85.97 | 84.46 | 85.76 | 930,740 | +0.43(+0.50%) |
Oct 19, 2012 | 86.33 | 86.67 | 85.02 | 85.33 | 457,598 | -1.36(-1.56%) |
Oct 18, 2012 | 86.43 | 87.24 | 86.41 | 86.69 | 424,956 | +0.08(+0.09%) |
Oct 17, 2012 | 86.06 | 86.71 | 85.50 | 86.61 | 412,849 | +0.55(+0.64%) |
Oct 16, 2012 | 85.44 | 86.31 | 85.43 | 86.06 | 547,530 | +0.84(+0.99%) |
Oct 15, 2012 | 84.90 | 85.29 | 84.47 | 85.22 | 298,256 | +0.34(+0.40%) |
Oct 12, 2012 | 84.74 | 85.46 | 84.55 | 84.88 | 524,686 | +0.67(+0.80%) |
Oct 11, 2012 | 84.62 | 85.16 | 84.19 | 84.20 | 602,729 | -0.09(-0.11%) |
Oct 10, 2012 | 84.59 | 85.07 | 84.02 | 84.30 | 1,007,646 | +0.01(+0.01%) |
Oct 09, 2012 | 85.23 | 85.46 | 84.20 | 84.29 | 358,685 | -0.98(-1.15%) |
Oct 08, 2012 | 84.77 | 85.47 | 84.71 | 85.27 | 239,789 | +0.18(+0.21%) |
Oct 05, 2012 | 85.34 | 85.74 | 84.86 | 85.09 | 432,024 | +0.50(+0.59%) |
Oct 04, 2012 | 84.05 | 84.68 | 84.01 | 84.58 | 384,373 | +0.80(+0.95%) |
Oct 03, 2012 | 83.17 | 83.93 | 82.69 | 83.79 | 388,689 | +1.01(+1.21%) |
Oct 02, 2012 | 83.12 | 83.17 | 82.41 | 82.78 | 363,293 | +0.23(+0.28%) |
Oct 01, 2012 | 82.58 | 83.29 | 82.21 | 82.55 | 423,627 | -0.03(-0.03%) |
Sep 28, 2012 | 82.96 | 83.04 | 82.15 | 82.58 | 199,977 | -0.77(-0.92%) |
Sep 27, 2012 | 83.21 | 83.63 | 82.71 | 83.35 | 458,873 | +0.46(+0.55%) |
Sep 26, 2012 | 82.57 | 83.14 | 82.55 | 82.90 | 614,721 | -0.02(-0.02%) |
Sep 25, 2012 | 83.92 | 84.39 | 82.87 | 82.91 | 1,308,023 | -0.81(-0.97%) |
Sep 24, 2012 | 82.32 | 83.87 | 82.32 | 83.72 | 935,108 | +0.82(+0.99%) |
Sep 21, 2012 | 84.18 | 84.36 | 82.83 | 82.90 | 906,611 | -0.93(-1.11%) |
Sep 20, 2012 | 84.90 | 84.90 | 83.55 | 83.83 | 1,534,637 | -2.43(-2.82%) |
Sep 19, 2012 | 85.79 | 86.70 | 85.13 | 86.26 | 415,846 | +0.36(+0.42%) |
Sep 18, 2012 | 86.44 | 86.44 | 85.61 | 85.90 | 572,212 | -0.91(-1.05%) |
Sep 17, 2012 | 88.05 | 88.05 | 86.64 | 86.81 | 603,501 | -1.36(-1.54%) |
Sep 14, 2012 | 87.89 | 88.39 | 87.63 | 88.17 | 379,060 | +0.27(+0.31%) |
Sep 13, 2012 | 87.25 | 88.38 | 86.67 | 87.89 | 440,053 | +0.43(+0.50%) |
Sep 12, 2012 | 87.05 | 87.49 | 86.67 | 87.46 | 180,412 | +0.69(+0.80%) |
Sep 11, 2012 | 86.15 | 86.94 | 86.15 | 86.77 | 241,044 | +0.61(+0.71%) |
Sep 10, 2012 | 85.73 | 86.39 | 85.39 | 86.15 | 201,853 | +0.38(+0.44%) |
Sep 07, 2012 | 85.39 | 85.77 | 85.17 | 85.77 | 123,432 | +0.62(+0.73%) |
Sep 06, 2012 | 83.85 | 85.32 | 83.85 | 85.15 | 303,354 | +1.59(+1.90%) |
Sep 05, 2012 | 84.11 | 84.32 | 83.36 | 83.56 | 358,834 | -0.88(-1.04%) |
Sep 04, 2012 | 84.35 | 84.73 | 83.52 | 84.44 | 156,532 | -0.01(-0.01%) |
Aug 31, 2012 | 84.86 | 84.96 | 84.05 | 84.45 | 128,141 | +0.22(+0.26%) |
Aug 30, 2012 | 84.67 | 84.72 | 84.18 | 84.23 | 211,905 | -0.92(-1.08%) |
Aug 29, 2012 | 85.30 | 85.38 | 84.94 | 85.15 | 296,779 | -0.35(-0.41%) |
Aug 27, 2012 | 86.51 | 86.66 | 85.42 | 85.50 | 205,305 | -0.85(-0.99%) |
Aug 24, 2012 | 86.20 | 86.68 | 85.90 | 86.35 | 142,623 | -0.01(-0.01%) |
Aug 23, 2012 | 87.12 | 87.12 | 85.99 | 86.36 | 225,715 | -0.96(-1.10%) |
Aug 22, 2012 | 87.50 | 87.75 | 87.05 | 87.33 | 151,895 | -0.46(-0.53%) |
Aug 21, 2012 | 87.86 | 88.33 | 87.54 | 87.79 | 127,207 | +0.09(+0.10%) |
Aug 20, 2012 | 87.59 | 88.05 | 87.38 | 87.70 | 137,046 | -0.01(-0.01%) |
Aug 17, 2012 | 87.53 | 87.76 | 87.26 | 87.71 | 351,262 | +0.37(+0.42%) |
Aug 16, 2012 | 86.83 | 87.46 | 86.65 | 87.34 | 253,223 | +0.51(+0.59%) |
Aug 15, 2012 | 85.53 | 86.89 | 85.53 | 86.83 | 239,210 | +0.98(+1.15%) |
Aug 14, 2012 | 85.90 | 86.25 | 85.58 | 85.85 | 254,247 | +0.35(+0.41%) |
Aug 13, 2012 | 85.30 | 85.50 | 84.82 | 85.50 | 102,535 | +0.09(+0.10%) |
Aug 10, 2012 | 85.08 | 85.59 | 84.67 | 85.42 | 163,531 | +0.17(+0.20%) |
Aug 09, 2012 | 85.41 | 85.79 | 85.15 | 85.25 | 181,769 | -0.36(-0.42%) |
Aug 08, 2012 | 85.57 | 85.94 | 85.40 | 85.60 | 213,098 | -0.31(-0.36%) |
Aug 07, 2012 | 86.18 | 86.47 | 85.88 | 85.92 | 238,586 | +0.10(+0.12%) |
Aug 06, 2012 | 85.96 | 86.44 | 85.76 | 85.81 | 221,078 | -0.08(-0.09%) |
Aug 03, 2012 | 85.71 | 86.22 | 85.19 | 85.89 | 143,815 | +1.85(+2.21%) |
Aug 02, 2012 | 83.59 | 84.29 | 83.20 | 84.03 | 325,767 | -0.12(-0.15%) |
Aug 01, 2012 | 86.05 | 86.05 | 83.96 | 84.16 | 560,236 | -1.76(-2.05%) |
Jul 31, 2012 | 86.36 | 86.79 | 85.92 | 85.92 | 231,938 | -0.39(-0.45%) |
Jul 30, 2012 | 86.40 | 87.15 | 85.90 | 86.30 | 264,662 | -0.26(-0.31%) |
Jul 27, 2012 | 84.63 | 87.06 | 84.63 | 86.57 | 362,248 | +2.11(+2.50%) |
Jul 26, 2012 | 84.56 | 84.95 | 84.03 | 84.46 | 519,349 | +1.21(+1.45%) |
Jul 25, 2012 | 83.98 | 83.98 | 82.98 | 83.25 | 360,129 | -0.49(-0.59%) |
Jul 24, 2012 | 84.45 | 84.70 | 82.99 | 83.74 | 669,595 | -0.92(-1.08%) |
Jul 23, 2012 | 84.42 | 84.90 | 83.64 | 84.66 | 521,143 | -1.08(-1.26%) |
Jul 20, 2012 | 87.05 | 87.05 | 85.66 | 85.74 | 476,794 | -1.98(-2.25%) |
Jul 19, 2012 | 87.45 | 88.35 | 87.45 | 87.71 | 497,021 | +0.63(+0.73%) |
Jul 18, 2012 | 86.42 | 87.58 | 86.42 | 87.08 | 284,115 | +0.41(+0.47%) |
Jul 17, 2012 | 86.95 | 86.98 | 85.42 | 86.67 | 701,656 | -0.57(-0.65%) |
Jul 16, 2012 | 87.60 | 87.75 | 86.94 | 87.24 | 250,104 | -0.62(-0.71%) |
Jul 13, 2012 | 86.24 | 88.01 | 86.24 | 87.86 | 377,594 | +1.87(+2.18%) |
Jul 12, 2012 | 85.77 | 86.33 | 85.09 | 85.99 | 480,602 | -0.41(-0.47%) |
Jul 11, 2012 | 86.69 | 87.16 | 85.96 | 86.40 | 285,799 | -0.17(-0.20%) |
Jul 10, 2012 | 88.27 | 88.47 | 86.22 | 86.57 | 234,869 | -1.16(-1.33%) |
Jul 09, 2012 | 88.10 | 88.18 | 87.46 | 87.73 | 422,160 | -0.38(-0.43%) |
Jul 06, 2012 | 87.92 | 88.70 | 87.66 | 88.11 | 815,255 | -0.79(-0.89%) |
Jul 05, 2012 | 87.91 | 89.14 | 87.91 | 88.90 | 591,355 | +0.20(+0.22%) |
Jul 03, 2012 | 88.21 | 88.72 | 87.78 | 88.71 | 405,265 | +0.56(+0.63%) |
Jul 02, 2012 | 88.24 | 88.70 | 86.95 | 88.15 | 1,230,678 | -0.09(-0.11%) |
Jun 29, 2012 | 87.02 | 88.24 | 86.61 | 88.24 | 586,573 | +2.41(+2.81%) |
Jun 28, 2012 | 84.73 | 85.92 | 84.16 | 85.83 | 675,165 | +0.58(+0.68%) |
Jun 27, 2012 | 85.13 | 85.52 | 84.50 | 85.25 | 292,611 | +0.46(+0.55%) |
Jun 26, 2012 | 84.78 | 85.13 | 83.84 | 84.79 | 617,918 | +0.29(+0.35%) |
Jun 25, 2012 | 85.09 | 85.09 | 83.59 | 84.50 | 1,239,267 | -1.65(-1.91%) |
Jun 22, 2012 | 86.12 | 86.38 | 85.51 | 86.14 | 677,035 | -0.69(-0.79%) |
Jun 21, 2012 | 88.72 | 88.95 | 86.79 | 86.83 | 775,420 | -1.76(-1.99%) |
Jun 20, 2012 | 88.81 | 88.88 | 87.85 | 88.59 | 597,093 | -0.28(-0.32%) |
Jun 19, 2012 | 88.00 | 89.50 | 87.85 | 88.88 | 807,136 | +1.08(+1.23%) |
Jun 18, 2012 | 85.38 | 87.99 | 85.38 | 87.80 | 682,169 | +1.66(+1.92%) |
Jun 15, 2012 | 86.10 | 86.24 | 85.75 | 86.14 | 216,482 | +0.48(+0.56%) |
Jun 14, 2012 | 84.94 | 86.11 | 84.45 | 85.66 | 454,254 | +0.85(+1.00%) |
Jun 13, 2012 | 84.87 | 85.81 | 84.42 | 84.81 | 412,828 | -0.35(-0.41%) |
Jun 12, 2012 | 84.60 | 85.32 | 84.25 | 85.16 | 322,681 | +0.74(+0.88%) |
Jun 11, 2012 | 86.57 | 86.59 | 84.30 | 84.42 | 501,355 | -1.25(-1.46%) |
Jun 08, 2012 | 84.35 | 85.72 | 84.01 | 85.67 | 499,823 | +0.99(+1.17%) |
Jun 07, 2012 | 86.01 | 86.60 | 84.58 | 84.68 | 343,457 | -0.16(-0.19%) |
Jun 06, 2012 | 83.14 | 84.86 | 83.08 | 84.84 | 450,635 | +2.47(+3.00%) |
Jun 05, 2012 | 81.62 | 82.80 | 81.57 | 82.37 | 532,575 | +0.50(+0.61%) |
Jun 04, 2012 | 83.28 | 83.32 | 81.10 | 81.87 | 950,052 | -1.35(-1.62%) |
Jun 01, 2012 | 83.63 | 84.65 | 82.95 | 83.22 | 531,500 | -2.73(-3.18%) |
May 31, 2012 | 85.11 | 86.50 | 84.29 | 85.95 | 327,046 | +0.84(+0.99%) |
May 30, 2012 | 86.15 | 86.20 | 84.98 | 85.11 | 318,191 | -1.82(-2.09%) |
May 29, 2012 | 86.47 | 87.21 | 86.27 | 86.93 | 209,490 | +1.18(+1.37%) |
May 25, 2012 | 86.27 | 86.37 | 85.50 | 85.75 | 533,689 | -0.39(-0.45%) |
May 24, 2012 | 85.55 | 86.56 | 85.21 | 86.14 | 271,777 | +0.73(+0.85%) |
May 23, 2012 | 83.69 | 85.62 | 82.96 | 85.42 | 442,218 | +0.99(+1.17%) |
May 22, 2012 | 84.59 | 85.25 | 83.85 | 84.43 | 364,460 | +0.03(+0.03%) |
May 21, 2012 | 82.28 | 84.40 | 82.28 | 84.40 | 289,027 | +2.19(+2.66%) |
May 18, 2012 | 83.41 | 83.80 | 81.97 | 82.21 | 791,063 | -1.04(-1.24%) |
May 17, 2012 | 86.07 | 86.17 | 83.18 | 83.25 | 1,131,029 | -2.67(-3.10%) |
May 16, 2012 | 86.29 | 87.18 | 85.92 | 85.92 | 525,284 | -0.08(-0.10%) |
May 15, 2012 | 85.85 | 86.73 | 85.80 | 86.00 | 655,269 | +0.07(+0.08%) |
May 14, 2012 | 85.73 | 86.51 | 85.60 | 85.93 | 510,777 | -0.66(-0.76%) |
May 11, 2012 | 85.95 | 87.26 | 85.86 | 86.59 | 234,710 | +0.15(+0.17%) |
May 10, 2012 | 87.33 | 87.67 | 86.22 | 86.44 | 348,441 | -0.27(-0.32%) |
May 09, 2012 | 87.03 | 87.39 | 86.52 | 86.72 | 814,400 | -1.27(-1.45%) |
May 08, 2012 | 87.65 | 88.10 | 86.87 | 87.99 | 464,608 | -0.12(-0.14%) |
May 07, 2012 | 87.49 | 88.55 | 87.16 | 88.11 | 404,266 | +0.34(+0.39%) |
May 04, 2012 | 88.40 | 88.40 | 87.61 | 87.77 | 289,062 | -1.01(-1.14%) |
May 03, 2012 | 89.92 | 90.03 | 88.71 | 88.78 | 295,927 | -0.81(-0.90%) |
May 02, 2012 | 88.28 | 89.78 | 88.28 | 89.59 | 284,101 | +0.89(+1.01%) |
May 01, 2012 | 87.74 | 89.33 | 87.45 | 88.69 | 520,159 | +0.89(+1.02%) |
Apr 30, 2012 | 88.37 | 88.58 | 87.59 | 87.80 | 292,958 | -0.60(-0.68%) |
Apr 27, 2012 | 88.52 | 88.57 | 87.52 | 88.40 | 176,213 | +0.51(+0.58%) |
Apr 26, 2012 | 88.38 | 88.44 | 87.20 | 87.89 | 515,986 | -0.92(-1.04%) |
Apr 25, 2012 | 88.60 | 89.03 | 88.11 | 88.82 | 412,320 | +0.80(+0.91%) |
Apr 24, 2012 | 87.43 | 88.13 | 87.35 | 88.02 | 192,539 | +0.90(+1.04%) |
Apr 23, 2012 | 86.72 | 87.12 | 86.10 | 87.11 | 272,590 | -0.84(-0.95%) |
Apr 20, 2012 | 87.72 | 88.26 | 87.50 | 87.95 | 1,825,352 | +0.20(+0.23%) |
Apr 19, 2012 | 88.78 | 89.32 | 87.23 | 87.75 | 549,160 | -1.26(-1.42%) |
Apr 18, 2012 | 89.23 | 89.58 | 88.63 | 89.01 | 1,129,402 | -0.16(-0.18%) |
Apr 17, 2012 | 88.13 | 89.50 | 88.13 | 89.17 | 299,828 | +1.32(+1.50%) |
Apr 16, 2012 | 87.46 | 88.45 | 87.15 | 87.86 | 388,791 | +0.69(+0.79%) |
Apr 13, 2012 | 87.84 | 87.84 | 87.17 | 87.17 | 204,950 | -0.97(-1.10%) |
Apr 12, 2012 | 86.34 | 88.34 | 86.34 | 88.14 | 446,559 | +1.93(+2.24%) |
Apr 11, 2012 | 86.24 | 86.65 | 86.07 | 86.21 | 298,978 | +0.77(+0.90%) |
Apr 10, 2012 | 86.94 | 87.02 | 85.21 | 85.43 | 487,303 | -1.72(-1.98%) |
Apr 09, 2012 | 87.29 | 87.53 | 86.94 | 87.16 | 590,259 | -1.55(-1.74%) |
Apr 05, 2012 | 88.34 | 88.94 | 88.22 | 88.70 | 220,532 | +0.12(+0.14%) |
Apr 04, 2012 | 88.23 | 89.01 | 88.10 | 88.58 | 760,530 | -0.25(-0.29%) |
Apr 03, 2012 | 89.06 | 89.24 | 88.17 | 88.84 | 304,807 | -0.26(-0.30%) |
Apr 02, 2012 | 88.03 | 89.53 | 87.89 | 89.10 | 705,123 | +0.84(+0.95%) |
Mar 30, 2012 | 88.68 | 88.72 | 88.09 | 88.26 | 507,335 | -0.09(-0.11%) |
Mar 29, 2012 | 87.87 | 88.45 | 86.75 | 88.35 | 1,286,376 | -0.01(-0.01%) |
Mar 28, 2012 | 88.51 | 88.89 | 87.62 | 88.36 | 428,834 | -0.26(-0.30%) |
Mar 27, 2012 | 88.85 | 88.88 | 88.34 | 88.63 | 481,218 | -0.20(-0.22%) |
Mar 26, 2012 | 88.21 | 88.83 | 88.05 | 88.83 | 287,367 | +1.20(+1.37%) |
Mar 23, 2012 | 87.50 | 87.74 | 86.64 | 87.63 | 398,689 | +0.04(+0.04%) |
Mar 22, 2012 | 88.57 | 88.57 | 87.15 | 87.59 | 638,350 | -1.95(-2.17%) |
Mar 21, 2012 | 88.86 | 89.73 | 88.39 | 89.54 | 1,476,129 | +0.78(+0.88%) |
Mar 20, 2012 | 89.33 | 89.33 | 88.44 | 88.76 | 341,756 | -1.25(-1.39%) |
Mar 19, 2012 | 89.77 | 90.48 | 89.61 | 90.01 | 344,829 | +0.21(+0.23%) |
Mar 16, 2012 | 90.29 | 90.39 | 89.43 | 89.80 | 1,148,982 | -0.09(-0.10%) |
Mar 15, 2012 | 87.07 | 90.25 | 87.07 | 89.89 | 4,485,452 | +2.90(+3.33%) |
Mar 14, 2012 | 88.14 | 88.14 | 86.73 | 87.00 | 716,334 | -1.21(-1.38%) |
Mar 13, 2012 | 87.14 | 88.29 | 86.64 | 88.21 | 1,383,323 | +1.79(+2.07%) |
Mar 12, 2012 | 86.79 | 86.87 | 86.04 | 86.42 | 558,656 | -0.28(-0.33%) |
Mar 09, 2012 | 86.70 | 87.18 | 85.94 | 86.71 | 595,770 | +0.22(+0.25%) |
Mar 08, 2012 | 86.10 | 86.70 | 85.17 | 86.49 | 918,624 | +1.24(+1.46%) |
Mar 07, 2012 | 85.22 | 85.45 | 84.68 | 85.25 | 291,159 | +0.49(+0.58%) |
Mar 06, 2012 | 85.14 | 85.14 | 84.51 | 84.76 | 1,212,016 | -1.30(-1.51%) |
Mar 05, 2012 | 86.43 | 86.69 | 85.69 | 86.06 | 548,110 | -0.60(-0.69%) |
Mar 02, 2012 | 87.28 | 87.62 | 86.46 | 86.66 | 561,782 | -0.94(-1.07%) |
Mar 01, 2012 | 86.67 | 88.11 | 86.49 | 87.60 | 828,330 | +1.16(+1.34%) |
Feb 29, 2012 | 86.89 | 87.27 | 86.29 | 86.44 | 934,680 | -0.31(-0.36%) |
Feb 28, 2012 | 87.05 | 87.20 | 86.38 | 86.75 | 911,799 | -0.13(-0.15%) |
Feb 27, 2012 | 85.67 | 87.43 | 85.67 | 86.88 | 594,672 | +0.71(+0.82%) |
Feb 24, 2012 | 86.74 | 87.39 | 86.12 | 86.18 | 1,758,709 | -0.53(-0.61%) |
Feb 23, 2012 | 86.06 | 86.72 | 85.46 | 86.71 | 1,226,486 | +0.71(+0.83%) |
Feb 22, 2012 | 86.66 | 87.08 | 85.54 | 85.99 | 2,057,258 | -0.67(-0.77%) |
Feb 21, 2012 | 88.07 | 88.08 | 86.27 | 86.66 | 1,254,227 | -1.29(-1.46%) |
Feb 17, 2012 | 88.71 | 89.20 | 87.66 | 87.95 | 1,030,167 | -0.60(-0.68%) |
Feb 16, 2012 | 87.00 | 88.56 | 87.00 | 88.55 | 584,598 | +1.67(+1.93%) |
Feb 15, 2012 | 88.82 | 88.95 | 86.54 | 86.87 | 865,072 | -1.73(-1.95%) |
Feb 14, 2012 | 89.03 | 89.05 | 88.18 | 88.61 | 580,036 | -0.78(-0.87%) |
Feb 13, 2012 | 88.95 | 89.39 | 88.27 | 89.39 | 593,944 | +1.22(+1.39%) |
Feb 10, 2012 | 88.15 | 88.48 | 87.50 | 88.16 | 858,613 | -0.99(-1.11%) |
Feb 09, 2012 | 89.10 | 89.41 | 88.45 | 89.15 | 515,876 | +0.24(+0.26%) |
Feb 08, 2012 | 89.42 | 89.42 | 88.46 | 88.92 | 435,020 | -0.39(-0.43%) |
Feb 07, 2012 | 89.18 | 89.63 | 88.64 | 89.30 | 1,143,092 | -0.21(-0.23%) |
Feb 06, 2012 | 89.87 | 90.08 | 89.34 | 89.51 | 146,503 | -0.59(-0.66%) |
Feb 03, 2012 | 89.74 | 90.39 | 89.71 | 90.10 | 422,036 | +1.01(+1.13%) |
Feb 02, 2012 | 89.61 | 89.88 | 88.76 | 89.09 | 559,366 | -0.59(-0.66%) |
Feb 01, 2012 | 89.70 | 90.20 | 89.36 | 89.69 | 637,660 | +0.51(+0.57%) |
Jan 31, 2012 | 89.72 | 89.72 | 88.18 | 89.18 | 777,356 | -0.08(-0.08%) |
Jan 30, 2012 | 88.87 | 89.43 | 88.51 | 89.25 | 197,337 | -0.43(-0.48%) |
Jan 27, 2012 | 88.49 | 89.87 | 88.49 | 89.69 | 351,834 | +0.74(+0.84%) |
Jan 26, 2012 | 88.95 | 89.94 | 88.68 | 88.94 | 500,881 | +0.43(+0.49%) |
Jan 25, 2012 | 87.07 | 88.76 | 87.03 | 88.51 | 337,144 | +1.18(+1.35%) |
Jan 24, 2012 | 86.80 | 87.49 | 86.19 | 87.34 | 254,149 | -0.49(-0.56%) |
Jan 23, 2012 | 88.67 | 88.87 | 87.35 | 87.82 | 345,238 | -0.64(-0.72%) |
Jan 20, 2012 | 88.86 | 88.86 | 88.29 | 88.46 | 373,202 | -0.41(-0.47%) |
Jan 19, 2012 | 88.24 | 89.11 | 88.13 | 88.88 | 578,336 | +1.44(+1.65%) |
Jan 18, 2012 | 86.48 | 87.64 | 86.33 | 87.44 | 323,838 | +0.87(+1.01%) |
Jan 17, 2012 | 87.38 | 87.39 | 86.24 | 86.56 | 427,480 | -0.17(-0.20%) |
Jan 13, 2012 | 86.67 | 86.83 | 85.42 | 86.73 | 202,420 | -0.62(-0.71%) |
Jan 12, 2012 | 87.40 | 87.61 | 86.72 | 87.35 | 481,932 | +0.28(+0.32%) |
Jan 11, 2012 | 86.51 | 87.21 | 86.46 | 87.07 | 458,418 | +0.37(+0.42%) |
Jan 10, 2012 | 86.47 | 87.21 | 86.28 | 86.71 | 620,914 | +1.23(+1.44%) |
Jan 09, 2012 | 85.32 | 85.59 | 84.74 | 85.47 | 77,260 | +0.55(+0.65%) |
Jan 06, 2012 | 85.27 | 85.69 | 84.73 | 84.92 | 194,866 | -0.10(-0.12%) |
Jan 05, 2012 | 84.45 | 85.05 | 83.86 | 85.02 | 201,098 | -0.21(-0.24%) |
Jan 04, 2012 | 84.51 | 85.42 | 84.16 | 85.23 | 272,867 | +1.10(+1.31%) |
Dec 30, 2011 | 84.50 | 84.84 | 84.13 | 84.13 | 220,356 | -0.37(-0.43%) |
Dec 29, 2011 | 83.54 | 84.60 | 83.54 | 84.50 | 126,796 | +1.07(+1.28%) |
Dec 28, 2011 | 84.76 | 84.76 | 83.09 | 83.42 | 334,510 | -1.37(-1.62%) |
Dec 27, 2011 | 84.48 | 85.13 | 84.30 | 84.80 | 132,403 | +0.05(+0.06%) |
Dec 23, 2011 | 84.55 | 84.75 | 83.94 | 84.75 | 91,862 | +1.06(+1.27%) |
Dec 21, 2011 | 83.28 | 83.71 | 82.22 | 83.69 | 534,067 | +0.50(+0.60%) |
Dec 20, 2011 | 81.94 | 83.34 | 81.81 | 83.19 | 489,521 | +2.69(+3.34%) |
Dec 19, 2011 | 82.75 | 83.03 | 80.23 | 80.50 | 291,508 | -1.85(-2.24%) |
Dec 16, 2011 | 81.42 | 82.99 | 81.42 | 82.35 | 625,354 | +1.29(+1.60%) |
Dec 15, 2011 | 80.96 | 81.37 | 80.30 | 81.05 | 285,281 | +1.14(+1.43%) |
Dec 14, 2011 | 80.68 | 80.97 | 79.68 | 79.91 | 677,775 | -1.09(-1.34%) |
Dec 13, 2011 | 82.71 | 83.24 | 80.52 | 81.00 | 747,604 | -1.28(-1.56%) |
Dec 12, 2011 | 82.24 | 82.37 | 81.38 | 82.28 | 242,232 | -0.72(-0.87%) |
Dec 09, 2011 | 81.72 | 83.35 | 81.56 | 83.00 | 435,574 | +1.50(+1.84%) |
Dec 08, 2011 | 82.80 | 82.99 | 81.28 | 81.50 | 1,319,601 | -2.04(-2.45%) |
Dec 07, 2011 | 83.09 | 84.04 | 82.53 | 83.55 | 402,791 | +0.06(+0.07%) |
Dec 06, 2011 | 84.29 | 84.30 | 82.98 | 83.49 | 462,833 | -0.70(-0.83%) |
Dec 05, 2011 | 83.97 | 84.87 | 83.52 | 84.19 | 1,529,014 | +1.32(+1.59%) |
Dec 02, 2011 | 83.26 | 83.88 | 82.71 | 82.87 | 434,617 | +0.69(+0.84%) |
Dec 01, 2011 | 82.83 | 82.90 | 82.13 | 82.18 | 347,728 | -0.61(-0.74%) |
Nov 30, 2011 | 82.11 | 82.92 | 81.30 | 82.79 | 912,855 | +3.88(+4.92%) |
Nov 29, 2011 | 78.72 | 79.80 | 78.48 | 78.91 | 749,730 | +0.32(+0.41%) |
Nov 28, 2011 | 78.16 | 79.13 | 77.81 | 78.59 | 311,629 | +2.82(+3.72%) |
Nov 25, 2011 | 75.91 | 76.69 | 75.77 | 75.77 | 1,007,629 | -0.53(-0.70%) |
Nov 23, 2011 | 77.43 | 77.43 | 76.26 | 76.30 | 383,735 | -1.88(-2.41%) |
Nov 22, 2011 | 78.92 | 79.10 | 78.00 | 78.18 | 680,384 | -0.89(-1.13%) |
Nov 21, 2011 | 79.64 | 79.91 | 78.12 | 79.08 | 524,193 | -1.83(-2.26%) |
Nov 18, 2011 | 80.95 | 81.43 | 80.42 | 80.90 | 591,843 | +0.37(+0.45%) |
Nov 17, 2011 | 81.53 | 82.13 | 80.05 | 80.54 | 965,559 | -1.13(-1.39%) |
Nov 16, 2011 | 82.57 | 83.47 | 81.67 | 81.67 | 364,810 | -1.83(-2.19%) |
Nov 15, 2011 | 82.52 | 83.95 | 82.22 | 83.50 | 869,026 | +0.57(+0.69%) |
Nov 14, 2011 | 82.90 | 83.53 | 82.41 | 82.93 | 420,549 | -0.45(-0.54%) |
Nov 11, 2011 | 82.28 | 83.56 | 82.20 | 83.38 | 465,425 | +2.22(+2.74%) |
Nov 10, 2011 | 81.29 | 81.65 | 80.20 | 81.16 | 541,343 | +1.21(+1.51%) |
Nov 09, 2011 | 81.22 | 81.44 | 79.69 | 79.95 | 516,466 | -3.22(-3.88%) |
Nov 08, 2011 | 82.63 | 83.36 | 81.22 | 83.17 | 843,392 | +0.98(+1.20%) |
Nov 07, 2011 | 82.18 | 82.74 | 80.63 | 82.19 | 340,734 | +0.04(+0.05%) |
Nov 04, 2011 | 81.77 | 82.36 | 80.22 | 82.15 | 456,413 | -0.39(-0.48%) |
Nov 03, 2011 | 81.77 | 82.75 | 80.51 | 82.54 | 437,450 | +1.69(+2.09%) |
Nov 02, 2011 | 81.15 | 81.58 | 79.82 | 80.86 | 257,919 | +0.92(+1.15%) |