Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 90.25 | 90.76 | 89.62 | 90.49 | 1,190,822 | +0.30(+0.33%) |
Nov 29, 2012 | 90.17 | 91.27 | 88.96 | 90.20 | 1,661,240 | +0.27(+0.30%) |
Nov 28, 2012 | 87.60 | 90.06 | 86.82 | 89.92 | 3,412,184 | +2.76(+3.17%) |
Nov 27, 2012 | 86.26 | 88.15 | 86.26 | 87.16 | 1,264,309 | +0.56(+0.64%) |
Nov 26, 2012 | 87.74 | 87.90 | 85.85 | 86.61 | 1,478,314 | -1.42(-1.61%) |
Nov 23, 2012 | 87.57 | 88.09 | 86.89 | 88.02 | 689,018 | +1.05(+1.20%) |
Nov 21, 2012 | 85.83 | 87.18 | 85.83 | 86.98 | 1,242,820 | +0.93(+1.09%) |
Nov 20, 2012 | 85.65 | 86.53 | 84.99 | 86.04 | 1,188,172 | +0.87(+1.02%) |
Nov 19, 2012 | 85.43 | 86.39 | 84.47 | 85.17 | 1,661,969 | +1.18(+1.40%) |
Nov 16, 2012 | 86.64 | 88.09 | 83.63 | 84.00 | 2,501,854 | -0.18(-0.21%) |
Nov 15, 2012 | 83.98 | 85.03 | 83.20 | 84.17 | 1,813,701 | -0.01(-0.01%) |
Nov 14, 2012 | 86.69 | 86.72 | 83.77 | 84.18 | 2,603,726 | -1.91(-2.22%) |
Nov 13, 2012 | 86.11 | 87.34 | 85.00 | 86.09 | 2,170,753 | -0.39(-0.46%) |
Nov 12, 2012 | 87.49 | 87.88 | 85.87 | 86.48 | 1,415,062 | -0.75(-0.86%) |
Nov 09, 2012 | 87.32 | 88.46 | 87.14 | 87.23 | 1,955,903 | -0.72(-0.82%) |
Nov 08, 2012 | 89.05 | 89.81 | 87.52 | 87.96 | 2,077,714 | -1.43(-1.60%) |
Nov 07, 2012 | 89.44 | 90.32 | 88.38 | 89.39 | 1,929,743 | -0.95(-1.05%) |
Nov 06, 2012 | 89.91 | 90.78 | 88.98 | 90.34 | 2,078,258 | +0.56(+0.62%) |
Nov 05, 2012 | 91.78 | 92.17 | 89.21 | 89.79 | 2,668,589 | -1.03(-1.13%) |
Nov 02, 2012 | 92.82 | 92.88 | 90.58 | 90.81 | 2,436,230 | -1.58(-1.71%) |
Nov 01, 2012 | 91.15 | 92.95 | 89.29 | 92.39 | 2,801,860 | +1.38(+1.52%) |
Oct 31, 2012 | 89.60 | 91.27 | 88.79 | 91.01 | 4,490,954 | +1.57(+1.76%) |
Oct 26, 2012 | 91.34 | 89.44 | 89.44 | 89.44 | 4,191,888 | -1.10(-1.21%) |
Oct 25, 2012 | 88.81 | 90.97 | 88.43 | 90.54 | 6,988,452 | +6.12(+7.25%) |
Oct 24, 2012 | 85.73 | 87.21 | 84.06 | 84.42 | 2,548,435 | -1.57(-1.82%) |
Oct 23, 2012 | 85.78 | 86.30 | 85.14 | 85.99 | 1,535,539 | -0.94(-1.08%) |
Oct 19, 2012 | 88.64 | 88.64 | 86.30 | 86.92 | 2,176,891 | -2.01(-2.27%) |
Oct 18, 2012 | 89.51 | 89.84 | 88.23 | 88.94 | 1,758,135 | -0.49(-0.55%) |
Oct 17, 2012 | 88.58 | 89.68 | 87.82 | 89.42 | 1,623,266 | +0.86(+0.98%) |
Oct 16, 2012 | 87.88 | 89.45 | 87.45 | 88.56 | 2,346,323 | +1.17(+1.33%) |
Oct 15, 2012 | 85.62 | 87.58 | 85.35 | 87.39 | 1,608,853 | +1.83(+2.14%) |
Oct 12, 2012 | 85.26 | 86.44 | 84.95 | 85.56 | 1,547,352 | +1.01(+1.20%) |
Oct 11, 2012 | 84.22 | 84.85 | 83.56 | 84.55 | 1,443,670 | +1.08(+1.30%) |
Oct 10, 2012 | 84.32 | 85.11 | 82.66 | 83.46 | 1,461,475 | -0.57(-0.68%) |
Oct 09, 2012 | 84.78 | 85.80 | 83.40 | 84.03 | 1,556,408 | -0.68(-0.80%) |
Oct 08, 2012 | 85.15 | 85.43 | 84.20 | 84.71 | 1,365,070 | -0.85(-0.99%) |
Oct 05, 2012 | 86.55 | 87.12 | 85.06 | 85.56 | 2,894,503 | -0.16(-0.18%) |
Oct 04, 2012 | 85.61 | 86.30 | 84.10 | 85.72 | 2,264,012 | -0.64(-0.74%) |
Oct 03, 2012 | 86.58 | 87.02 | 85.77 | 86.36 | 976,285 | +0.20(+0.23%) |
Oct 02, 2012 | 87.52 | 87.52 | 85.29 | 86.16 | 1,875,123 | -0.73(-0.84%) |
Oct 01, 2012 | 87.21 | 88.58 | 86.44 | 86.89 | 1,844,295 | +0.11(+0.12%) |
Sep 28, 2012 | 86.30 | 87.28 | 85.81 | 86.79 | 1,429,035 | +0.01(+0.01%) |
Sep 27, 2012 | 85.86 | 87.37 | 85.18 | 86.78 | 2,042,214 | +1.29(+1.51%) |
Sep 26, 2012 | 85.64 | 86.25 | 84.12 | 85.49 | 1,435,666 | -0.16(-0.19%) |
Sep 25, 2012 | 86.82 | 87.56 | 85.35 | 85.65 | 2,496,195 | -0.11(-0.12%) |
Sep 24, 2012 | 85.29 | 86.29 | 85.03 | 85.76 | 1,400,197 | -0.23(-0.26%) |
Sep 21, 2012 | 86.83 | 86.83 | 85.27 | 85.98 | 3,163,968 | -0.40(-0.46%) |
Sep 20, 2012 | 86.03 | 86.43 | 84.95 | 86.38 | 1,791,962 | -0.59(-0.68%) |
Sep 19, 2012 | 85.14 | 87.50 | 84.78 | 86.97 | 3,270,145 | +2.23(+2.63%) |
Sep 18, 2012 | 84.49 | 85.28 | 83.94 | 84.75 | 1,463,907 | +0.20(+0.23%) |
Sep 17, 2012 | 85.82 | 86.60 | 84.16 | 84.55 | 1,914,699 | -0.41(-0.49%) |
Sep 14, 2012 | 83.41 | 86.08 | 83.30 | 84.97 | 4,591,339 | +2.26(+2.73%) |
Sep 13, 2012 | 80.25 | 83.01 | 80.06 | 82.71 | 2,350,050 | +1.93(+2.39%) |
Sep 12, 2012 | 79.46 | 81.06 | 79.45 | 80.78 | 3,260,914 | +1.99(+2.53%) |
Sep 11, 2012 | 76.98 | 79.10 | 76.90 | 78.79 | 1,931,737 | +1.29(+1.66%) |
Sep 10, 2012 | 78.26 | 78.56 | 77.25 | 77.50 | 2,219,588 | +0.26(+0.34%) |
Sep 07, 2012 | 76.68 | 78.07 | 76.46 | 77.24 | 3,214,597 | +0.89(+1.17%) |
Sep 06, 2012 | 75.76 | 76.87 | 75.53 | 76.34 | 2,917,435 | +1.46(+1.95%) |
Sep 05, 2012 | 75.61 | 76.04 | 74.67 | 74.89 | 2,102,276 | -0.83(-1.10%) |
Sep 04, 2012 | 77.13 | 77.35 | 75.46 | 75.72 | 2,417,173 | -1.84(-2.37%) |
Aug 31, 2012 | 78.04 | 78.97 | 77.31 | 77.56 | 1,290,997 | +0.24(+0.31%) |
Aug 30, 2012 | 78.58 | 78.58 | 76.95 | 77.32 | 1,368,243 | -1.56(-1.97%) |
Aug 29, 2012 | 79.13 | 79.44 | 77.93 | 78.88 | 1,633,859 | -0.41(-0.52%) |
Aug 27, 2012 | 79.79 | 79.91 | 78.57 | 79.29 | 1,574,562 | +0.11(+0.13%) |
Aug 24, 2012 | 78.58 | 79.40 | 77.79 | 79.19 | 1,712,575 | +0.14(+0.17%) |
Aug 23, 2012 | 79.77 | 80.22 | 79.02 | 79.05 | 1,477,813 | -0.49(-0.61%) |
Aug 22, 2012 | 79.21 | 80.52 | 78.82 | 79.54 | 1,933,612 | +0.29(+0.37%) |
Aug 21, 2012 | 79.43 | 80.82 | 78.82 | 79.25 | 2,149,204 | -0.14(-0.18%) |
Aug 20, 2012 | 81.27 | 82.70 | 79.13 | 79.39 | 2,568,272 | +0.60(+0.76%) |
Aug 17, 2012 | 78.77 | 79.22 | 77.97 | 78.79 | 1,607,964 | +0.42(+0.54%) |
Aug 16, 2012 | 75.70 | 78.77 | 75.48 | 78.37 | 2,918,614 | +3.03(+4.02%) |
Aug 15, 2012 | 74.70 | 75.55 | 74.49 | 75.34 | 1,066,925 | +0.50(+0.67%) |
Aug 14, 2012 | 75.96 | 76.19 | 74.66 | 74.83 | 1,212,007 | -0.44(-0.59%) |
Aug 13, 2012 | 75.86 | 76.49 | 74.84 | 75.28 | 1,332,444 | -1.28(-1.67%) |
Aug 10, 2012 | 75.93 | 76.67 | 75.08 | 76.55 | 1,668,307 | +0.23(+0.30%) |
Aug 09, 2012 | 76.94 | 77.54 | 76.16 | 76.33 | 1,335,707 | -0.89(-1.15%) |
Aug 08, 2012 | 76.54 | 77.42 | 76.34 | 77.22 | 1,800,735 | +0.05(+0.07%) |
Aug 07, 2012 | 74.72 | 78.19 | 74.28 | 77.16 | 4,597,730 | +3.64(+4.95%) |
Aug 06, 2012 | 72.16 | 74.15 | 71.30 | 73.52 | 2,063,842 | +1.68(+2.34%) |
Aug 03, 2012 | 71.53 | 72.46 | 71.43 | 71.84 | 1,960,533 | +1.53(+2.17%) |
Aug 02, 2012 | 70.70 | 72.16 | 69.59 | 70.31 | 2,400,260 | -1.33(-1.86%) |
Aug 01, 2012 | 71.72 | 72.07 | 70.75 | 71.65 | 2,326,466 | +1.17(+1.65%) |
Jul 31, 2012 | 70.89 | 71.35 | 69.92 | 70.48 | 1,902,875 | -0.60(-0.85%) |
Jul 30, 2012 | 70.98 | 72.60 | 70.44 | 71.08 | 2,418,418 | -0.05(-0.06%) |
Jul 27, 2012 | 70.22 | 71.31 | 70.04 | 71.13 | 2,674,208 | +1.51(+2.17%) |
Jul 26, 2012 | 69.74 | 69.86 | 67.38 | 69.62 | 4,352,296 | +0.23(+0.33%) |
Jul 25, 2012 | 69.69 | 70.29 | 68.48 | 69.38 | 2,306,436 | -0.16(-0.23%) |
Jul 24, 2012 | 71.54 | 71.78 | 68.81 | 69.54 | 3,556,367 | -1.51(-2.13%) |
Jul 23, 2012 | 71.29 | 71.41 | 70.29 | 71.05 | 2,482,703 | -1.71(-2.35%) |
Jul 20, 2012 | 73.71 | 74.73 | 72.70 | 72.76 | 2,481,392 | -1.76(-2.36%) |
Jul 19, 2012 | 72.19 | 74.87 | 71.69 | 74.52 | 2,990,755 | +2.52(+3.50%) |
Jul 18, 2012 | 71.97 | 75.48 | 70.68 | 72.00 | 6,938,760 | -0.80(-1.10%) |
Jul 17, 2012 | 72.87 | 73.48 | 71.47 | 72.80 | 3,097,629 | +0.69(+0.95%) |
Jul 16, 2012 | 71.81 | 73.06 | 71.28 | 72.11 | 2,793,199 | +0.16(+0.23%) |
Jul 13, 2012 | 72.40 | 72.53 | 71.11 | 71.95 | 3,462,525 | -0.40(-0.55%) |
Jul 12, 2012 | 74.45 | 74.97 | 72.13 | 72.34 | 3,754,418 | -2.91(-3.87%) |
Jul 11, 2012 | 74.74 | 77.00 | 74.35 | 75.25 | 2,961,815 | +0.31(+0.41%) |
Jul 10, 2012 | 75.22 | 76.04 | 74.38 | 74.95 | 3,587,817 | +0.16(+0.22%) |
Jul 09, 2012 | 74.69 | 75.66 | 74.21 | 74.78 | 2,992,068 | -0.51(-0.68%) |
Jul 06, 2012 | 75.43 | 75.52 | 74.05 | 75.29 | 3,188,964 | -0.84(-1.11%) |
Jul 05, 2012 | 75.51 | 76.49 | 73.61 | 76.14 | 3,786,481 | +0.20(+0.27%) |
Jul 03, 2012 | 76.26 | 76.79 | 75.28 | 75.93 | 1,804,763 | -0.45(-0.59%) |
Jul 02, 2012 | 76.72 | 78.19 | 75.96 | 76.38 | 2,593,236 | -1.17(-1.51%) |
Jun 29, 2012 | 77.98 | 78.51 | 76.94 | 77.56 | 3,006,014 | +1.28(+1.68%) |
Jun 28, 2012 | 76.05 | 77.19 | 75.07 | 76.28 | 2,397,468 | -0.29(-0.38%) |
Jun 27, 2012 | 76.85 | 77.51 | 76.24 | 76.57 | 2,473,832 | +0.27(+0.35%) |
Jun 26, 2012 | 76.04 | 76.97 | 75.11 | 76.30 | 2,731,058 | -0.01(-0.02%) |
Jun 25, 2012 | 75.66 | 76.82 | 75.52 | 76.32 | 2,262,086 | -0.94(-1.22%) |
Jun 22, 2012 | 76.74 | 77.87 | 76.15 | 77.26 | 3,219,194 | +0.95(+1.24%) |
Jun 21, 2012 | 78.63 | 80.44 | 76.23 | 76.31 | 4,001,584 | -2.12(-2.71%) |
Jun 20, 2012 | 78.78 | 78.85 | 77.02 | 78.43 | 2,079,262 | +0.28(+0.35%) |
Jun 19, 2012 | 75.33 | 78.57 | 75.33 | 78.15 | 2,857,363 | +3.13(+4.18%) |
Jun 18, 2012 | 73.95 | 75.52 | 73.29 | 75.02 | 2,293,547 | +0.60(+0.80%) |
Jun 15, 2012 | 74.77 | 75.19 | 74.08 | 74.42 | 2,451,313 | -0.72(-0.96%) |
Jun 14, 2012 | 73.95 | 75.61 | 73.46 | 75.14 | 2,661,125 | +0.22(+0.29%) |
Jun 13, 2012 | 75.31 | 76.47 | 74.74 | 74.92 | 2,492,179 | -0.95(-1.25%) |
Jun 12, 2012 | 75.73 | 76.05 | 74.33 | 75.87 | 3,505,691 | +1.45(+1.95%) |
Jun 11, 2012 | 78.63 | 79.00 | 74.33 | 74.42 | 4,314,782 | -3.50(-4.49%) |
Jun 08, 2012 | 76.23 | 78.05 | 75.52 | 77.92 | 1,739,447 | +1.17(+1.53%) |
Jun 07, 2012 | 79.17 | 80.01 | 76.50 | 76.75 | 2,422,439 | -0.95(-1.22%) |
Jun 06, 2012 | 76.51 | 78.28 | 76.35 | 77.70 | 2,729,818 | +2.18(+2.89%) |
Jun 05, 2012 | 72.82 | 75.75 | 72.53 | 75.52 | 3,887,326 | +2.11(+2.87%) |
Jun 04, 2012 | 72.64 | 73.80 | 71.65 | 73.41 | 3,510,933 | +0.59(+0.81%) |
Jun 01, 2012 | 74.63 | 75.19 | 72.17 | 72.82 | 4,474,254 | -4.23(-5.49%) |
May 31, 2012 | 77.83 | 78.11 | 74.90 | 77.05 | 3,769,010 | -1.13(-1.44%) |
May 30, 2012 | 79.07 | 79.36 | 77.08 | 78.18 | 3,792,301 | -0.04(-0.06%) |
May 29, 2012 | 77.44 | 79.11 | 77.19 | 78.22 | 1,996,479 | +1.92(+2.52%) |
May 25, 2012 | 77.06 | 78.06 | 75.90 | 76.30 | 1,849,348 | -0.89(-1.15%) |
May 24, 2012 | 78.26 | 78.86 | 76.35 | 77.19 | 2,132,204 | -0.32(-0.41%) |
May 23, 2012 | 76.43 | 77.86 | 75.53 | 77.51 | 2,567,045 | +0.38(+0.49%) |
May 22, 2012 | 77.68 | 78.74 | 76.06 | 77.13 | 2,997,705 | -0.76(-0.98%) |
May 21, 2012 | 76.59 | 78.02 | 73.47 | 77.89 | 4,333,498 | +1.67(+2.19%) |
May 18, 2012 | 76.29 | 79.77 | 75.81 | 76.23 | 4,104,569 | +0.30(+0.40%) |
May 17, 2012 | 78.40 | 79.28 | 75.72 | 75.93 | 3,465,679 | -2.26(-2.89%) |
May 16, 2012 | 79.73 | 80.63 | 78.00 | 78.18 | 3,166,754 | -1.03(-1.31%) |
May 15, 2012 | 80.52 | 81.33 | 79.03 | 79.22 | 3,500,184 | -1.22(-1.52%) |
May 14, 2012 | 82.61 | 82.75 | 80.33 | 80.44 | 4,319,436 | -3.58(-4.26%) |
May 11, 2012 | 83.68 | 85.86 | 83.01 | 84.02 | 3,309,046 | -0.26(-0.31%) |
May 10, 2012 | 87.08 | 87.26 | 84.25 | 84.28 | 3,280,018 | -1.58(-1.84%) |
May 09, 2012 | 87.03 | 87.64 | 84.80 | 85.86 | 4,461,188 | -2.87(-3.24%) |
May 08, 2012 | 91.71 | 91.72 | 86.59 | 88.73 | 6,229,354 | -4.44(-4.76%) |
May 07, 2012 | 93.90 | 94.95 | 92.84 | 93.17 | 3,992,390 | -1.64(-1.73%) |
May 04, 2012 | 95.75 | 96.41 | 94.47 | 94.81 | 2,986,011 | -2.34(-2.41%) |
May 03, 2012 | 99.56 | 99.91 | 96.65 | 97.15 | 2,335,503 | -2.31(-2.32%) |
May 02, 2012 | 102.70 | 102.91 | 99.36 | 99.46 | 5,268,575 | -0.79(-0.79%) |
May 01, 2012 | 98.83 | 101.12 | 98.60 | 100.25 | 2,068,993 | +0.98(+0.98%) |
Apr 30, 2012 | 100.14 | 100.73 | 97.12 | 99.27 | 2,470,891 | -1.22(-1.21%) |
Apr 27, 2012 | 100.08 | 101.68 | 99.62 | 100.50 | 2,777,191 | +0.68(+0.68%) |
Apr 26, 2012 | 96.81 | 99.94 | 95.18 | 99.82 | 4,791,694 | +3.89(+4.06%) |
Apr 25, 2012 | 95.00 | 96.13 | 93.65 | 95.93 | 3,811,969 | +3.12(+3.36%) |
Apr 24, 2012 | 92.96 | 93.72 | 92.41 | 92.81 | 1,508,735 | -0.40(-0.43%) |
Apr 23, 2012 | 94.79 | 94.79 | 92.82 | 93.21 | 2,476,145 | -2.78(-2.90%) |
Apr 20, 2012 | 97.35 | 97.35 | 95.90 | 95.99 | 2,104,091 | -0.42(-0.43%) |
Apr 19, 2012 | 97.30 | 98.12 | 96.04 | 96.41 | 2,418,864 | -0.54(-0.56%) |
Apr 18, 2012 | 95.81 | 98.58 | 95.61 | 96.95 | 5,351,316 | +4.10(+4.42%) |
Apr 17, 2012 | 92.62 | 93.43 | 91.83 | 92.85 | 2,346,530 | +1.04(+1.13%) |
Apr 16, 2012 | 93.35 | 93.51 | 91.67 | 91.81 | 1,841,839 | -1.57(-1.68%) |
Apr 13, 2012 | 93.31 | 94.33 | 92.41 | 93.38 | 1,407,514 | -0.60(-0.63%) |
Apr 12, 2012 | 92.96 | 95.15 | 92.77 | 93.98 | 3,154,304 | +1.49(+1.61%) |
Apr 11, 2012 | 92.05 | 94.01 | 91.98 | 92.48 | 2,626,821 | +1.62(+1.78%) |
Apr 10, 2012 | 92.70 | 93.73 | 89.86 | 90.87 | 2,991,667 | -1.58(-1.71%) |
Apr 09, 2012 | 91.82 | 93.02 | 91.40 | 92.44 | 2,137,251 | -1.28(-1.37%) |
Apr 05, 2012 | 91.87 | 94.05 | 91.87 | 93.72 | 1,410,468 | +1.62(+1.76%) |
Apr 04, 2012 | 92.39 | 93.14 | 91.84 | 92.10 | 1,603,874 | -1.43(-1.53%) |
Apr 03, 2012 | 93.28 | 94.59 | 93.05 | 93.53 | 1,369,316 | +0.15(+0.16%) |
Apr 02, 2012 | 92.82 | 95.03 | 92.47 | 93.38 | 1,944,829 | +0.45(+0.48%) |
Mar 30, 2012 | 93.79 | 94.19 | 92.11 | 92.93 | 1,733,331 | -0.04(-0.04%) |
Mar 29, 2012 | 93.00 | 93.34 | 91.43 | 92.97 | 2,044,285 | -0.98(-1.05%) |
Mar 28, 2012 | 95.93 | 96.01 | 92.57 | 93.95 | 2,917,272 | -1.91(-1.99%) |
Mar 27, 2012 | 96.59 | 97.09 | 95.75 | 95.86 | 2,084,600 | -0.89(-0.92%) |
Mar 26, 2012 | 95.02 | 97.64 | 94.90 | 96.74 | 3,712,792 | +2.55(+2.71%) |
Mar 23, 2012 | 94.65 | 94.82 | 93.66 | 94.19 | 1,468,493 | -0.18(-0.19%) |
Mar 22, 2012 | 95.26 | 96.63 | 93.75 | 94.37 | 1,821,990 | -1.53(-1.60%) |
Mar 21, 2012 | 95.41 | 96.71 | 95.03 | 95.90 | 2,230,675 | +0.64(+0.67%) |
Mar 20, 2012 | 95.28 | 95.76 | 93.80 | 95.26 | 2,442,808 | -0.95(-0.99%) |
Mar 19, 2012 | 94.20 | 97.27 | 94.20 | 96.22 | 2,669,718 | +1.73(+1.84%) |
Mar 16, 2012 | 95.41 | 96.00 | 94.01 | 94.48 | 2,498,948 | -0.77(-0.81%) |
Mar 15, 2012 | 93.32 | 95.87 | 93.29 | 95.26 | 2,656,912 | +1.43(+1.52%) |
Mar 14, 2012 | 93.57 | 94.17 | 93.16 | 93.83 | 2,306,174 | +0.56(+0.60%) |
Mar 13, 2012 | 92.76 | 93.94 | 92.29 | 93.27 | 4,017,676 | +3.17(+3.52%) |
Mar 12, 2012 | 90.13 | 91.22 | 89.37 | 90.10 | 2,487,459 | +0.21(+0.23%) |
Mar 09, 2012 | 91.74 | 92.26 | 89.50 | 89.89 | 2,762,509 | -1.93(-2.11%) |
Mar 08, 2012 | 92.14 | 92.47 | 91.16 | 91.83 | 2,823,632 | +0.83(+0.92%) |
Mar 07, 2012 | 90.25 | 91.80 | 90.20 | 90.99 | 3,078,224 | +2.15(+2.42%) |
Mar 06, 2012 | 89.28 | 89.85 | 88.26 | 88.84 | 3,210,586 | -2.51(-2.75%) |
Mar 05, 2012 | 94.18 | 95.23 | 91.03 | 91.35 | 4,246,445 | -3.36(-3.55%) |
Mar 02, 2012 | 92.43 | 98.67 | 91.69 | 94.71 | 19,007,678 | +3.88(+4.27%) |
Mar 01, 2012 | 89.30 | 91.82 | 89.02 | 90.84 | 5,795,031 | +2.62(+2.97%) |
Feb 29, 2012 | 86.70 | 89.18 | 86.36 | 88.22 | 6,057,887 | +2.57(+3.00%) |
Feb 28, 2012 | 86.61 | 87.19 | 85.65 | 85.65 | 4,164,412 | -1.06(-1.23%) |
Feb 27, 2012 | 87.38 | 87.52 | 86.57 | 86.71 | 2,598,072 | -1.18(-1.34%) |
Feb 24, 2012 | 87.03 | 88.92 | 86.92 | 87.89 | 2,804,666 | +1.31(+1.51%) |
Feb 23, 2012 | 87.58 | 87.91 | 86.17 | 86.58 | 2,545,413 | -1.04(-1.19%) |
Feb 22, 2012 | 88.19 | 89.32 | 87.21 | 87.62 | 3,145,558 | -1.24(-1.39%) |
Feb 21, 2012 | 88.30 | 90.48 | 87.81 | 88.86 | 11,216,051 | +4.99(+5.95%) |
Feb 17, 2012 | 84.99 | 85.46 | 83.68 | 83.86 | 2,842,290 | +0.01(+0.02%) |
Feb 16, 2012 | 83.04 | 84.02 | 82.33 | 83.85 | 2,257,554 | +0.94(+1.13%) |
Feb 15, 2012 | 82.96 | 83.90 | 82.65 | 82.91 | 3,023,734 | +0.19(+0.22%) |
Feb 14, 2012 | 81.71 | 83.24 | 81.25 | 82.72 | 2,843,124 | +0.82(+1.00%) |
Feb 13, 2012 | 83.89 | 83.90 | 81.49 | 81.91 | 5,039,978 | -1.96(-2.33%) |
Feb 10, 2012 | 83.34 | 84.61 | 82.99 | 83.86 | 2,171,279 | -0.29(-0.34%) |
Feb 09, 2012 | 85.32 | 85.42 | 83.87 | 84.15 | 2,893,752 | -0.78(-0.92%) |
Feb 08, 2012 | 83.91 | 84.94 | 83.50 | 84.93 | 3,145,293 | +1.46(+1.75%) |
Feb 07, 2012 | 83.34 | 84.79 | 83.34 | 83.47 | 2,955,834 | -0.12(-0.14%) |
Feb 06, 2012 | 84.78 | 85.10 | 83.01 | 83.59 | 4,462,489 | -1.59(-1.87%) |
Feb 03, 2012 | 86.68 | 86.85 | 84.74 | 85.18 | 9,810,627 | -4.30(-4.80%) |
Feb 02, 2012 | 87.81 | 89.50 | 86.75 | 89.48 | 5,711,685 | +2.24(+2.57%) |
Feb 01, 2012 | 86.93 | 88.04 | 85.80 | 87.23 | 4,408,734 | +1.87(+2.19%) |
Jan 31, 2012 | 86.75 | 87.16 | 85.10 | 85.37 | 2,212,552 | -0.13(-0.16%) |
Jan 30, 2012 | 86.18 | 86.36 | 83.09 | 85.50 | 3,901,994 | -2.71(-3.07%) |
Jan 27, 2012 | 88.16 | 88.90 | 87.51 | 88.21 | 1,907,655 | -0.06(-0.07%) |
Jan 26, 2012 | 90.00 | 91.32 | 87.68 | 88.27 | 3,212,871 | -0.94(-1.05%) |
Jan 25, 2012 | 87.82 | 89.77 | 87.03 | 89.21 | 3,245,282 | +1.44(+1.65%) |
Jan 24, 2012 | 86.51 | 88.39 | 85.76 | 87.77 | 3,371,842 | +0.89(+1.02%) |
Jan 23, 2012 | 85.78 | 88.58 | 85.67 | 86.88 | 3,362,843 | +1.33(+1.56%) |
Jan 20, 2012 | 86.88 | 87.24 | 85.33 | 85.54 | 2,050,508 | -1.39(-1.60%) |
Jan 19, 2012 | 87.88 | 88.22 | 85.94 | 86.94 | 2,906,971 | +0.40(+0.46%) |
Jan 18, 2012 | 83.17 | 86.82 | 82.97 | 86.54 | 4,019,993 | +3.64(+4.39%) |
Jan 17, 2012 | 81.83 | 84.22 | 81.76 | 82.90 | 4,669,558 | +3.00(+3.76%) |
Jan 13, 2012 | 80.25 | 81.74 | 79.48 | 79.90 | 3,566,180 | -1.44(-1.78%) |
Jan 12, 2012 | 79.25 | 82.19 | 77.50 | 81.34 | 9,413,784 | -1.55(-1.87%) |
Jan 11, 2012 | 79.27 | 83.09 | 79.22 | 82.89 | 3,491,100 | +3.23(+4.05%) |
Jan 10, 2012 | 80.87 | 80.97 | 79.15 | 79.66 | 2,292,691 | +0.66(+0.83%) |
Jan 09, 2012 | 79.55 | 80.01 | 78.44 | 79.00 | 2,116,135 | -0.22(-0.28%) |
Jan 06, 2012 | 82.16 | 82.37 | 79.06 | 79.22 | 4,130,838 | -2.89(-3.52%) |
Jan 05, 2012 | 82.35 | 82.56 | 80.99 | 82.11 | 3,032,994 | -0.87(-1.04%) |
Jan 04, 2012 | 84.19 | 84.45 | 82.91 | 82.98 | 2,327,259 | +1.13(+1.38%) |
Dec 30, 2011 | 81.50 | 83.16 | 81.27 | 81.85 | 1,947,665 | +0.11(+0.14%) |
Dec 29, 2011 | 81.24 | 82.14 | 80.40 | 81.74 | 2,009,621 | +0.83(+1.03%) |
Dec 28, 2011 | 84.12 | 84.27 | 80.82 | 80.91 | 2,691,219 | -3.19(-3.80%) |
Dec 27, 2011 | 81.91 | 84.79 | 81.02 | 84.11 | 3,359,547 | +2.62(+3.21%) |
Dec 23, 2011 | 79.99 | 81.53 | 79.94 | 81.49 | 1,871,472 | +1.53(+1.91%) |
Dec 21, 2011 | 79.22 | 80.30 | 77.79 | 79.96 | 2,772,504 | +0.27(+0.33%) |
Dec 20, 2011 | 77.67 | 79.80 | 77.21 | 79.70 | 2,668,228 | +3.99(+5.26%) |
Dec 19, 2011 | 78.90 | 80.49 | 75.49 | 75.71 | 2,554,166 | -2.56(-3.27%) |
Dec 16, 2011 | 78.17 | 79.46 | 77.73 | 78.27 | 3,136,619 | +0.79(+1.02%) |
Dec 15, 2011 | 76.61 | 78.00 | 74.84 | 77.48 | 3,553,532 | +1.70(+2.24%) |
Dec 14, 2011 | 77.05 | 77.40 | 75.32 | 75.78 | 3,711,000 | -1.57(-2.03%) |
Dec 13, 2011 | 80.99 | 81.85 | 76.88 | 77.35 | 3,726,102 | -3.43(-4.25%) |
Dec 12, 2011 | 81.14 | 81.47 | 80.01 | 80.78 | 2,456,191 | -1.35(-1.64%) |
Dec 09, 2011 | 81.65 | 82.88 | 80.48 | 82.13 | 5,684,879 | +0.50(+0.62%) |
Dec 08, 2011 | 84.05 | 85.07 | 81.49 | 81.62 | 2,575,426 | -2.87(-3.39%) |
Dec 07, 2011 | 83.34 | 84.86 | 81.49 | 84.49 | 3,482,685 | +0.28(+0.33%) |
Dec 06, 2011 | 86.76 | 87.33 | 83.71 | 84.21 | 4,147,775 | -2.93(-3.37%) |
Dec 05, 2011 | 89.33 | 89.58 | 85.96 | 87.14 | 3,296,937 | -0.58(-0.66%) |
Dec 02, 2011 | 89.82 | 90.01 | 87.62 | 87.72 | 2,125,617 | -0.41(-0.46%) |