Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 94.16 | 94.37 | 93.28 | 93.47 | 932,948 | -0.32(-0.34%) |
Nov 29, 2012 | 93.37 | 93.90 | 93.02 | 93.79 | 524,281 | +0.86(+0.93%) |
Nov 28, 2012 | 93.06 | 93.42 | 92.42 | 92.93 | 584,130 | -0.48(-0.51%) |
Nov 27, 2012 | 92.38 | 93.63 | 91.78 | 93.41 | 499,926 | +0.96(+1.04%) |
Nov 26, 2012 | 91.68 | 93.34 | 91.64 | 92.45 | 278,871 | +0.29(+0.31%) |
Nov 23, 2012 | 91.66 | 92.32 | 91.42 | 92.16 | 205,770 | +0.47(+0.51%) |
Nov 21, 2012 | 90.47 | 91.70 | 90.38 | 91.69 | 372,641 | +1.15(+1.27%) |
Nov 20, 2012 | 90.06 | 90.54 | 89.90 | 90.54 | 339,859 | +0.64(+0.71%) |
Nov 19, 2012 | 91.07 | 91.30 | 89.84 | 89.90 | 644,103 | -0.17(-0.19%) |
Nov 16, 2012 | 90.12 | 91.09 | 89.77 | 90.07 | 1,117,859 | -0.30(-0.33%) |
Nov 15, 2012 | 90.67 | 90.67 | 89.89 | 90.37 | 621,768 | -0.12(-0.13%) |
Nov 14, 2012 | 92.18 | 92.32 | 90.29 | 90.49 | 260,267 | -1.84(-1.99%) |
Nov 13, 2012 | 92.02 | 93.15 | 92.02 | 92.33 | 217,476 | -0.05(-0.05%) |
Nov 12, 2012 | 92.50 | 92.74 | 91.82 | 92.38 | 142,909 | -0.03(-0.03%) |
Nov 09, 2012 | 92.05 | 93.42 | 91.80 | 92.41 | 360,728 | +0.44(+0.48%) |
Nov 08, 2012 | 93.35 | 93.65 | 91.97 | 91.97 | 561,728 | -1.73(-1.85%) |
Nov 07, 2012 | 91.54 | 94.13 | 91.54 | 93.70 | 518,374 | -1.11(-1.17%) |
Nov 06, 2012 | 94.95 | 95.41 | 94.67 | 94.81 | 375,493 | +0.29(+0.30%) |
Nov 05, 2012 | 94.25 | 95.02 | 93.69 | 94.52 | 289,314 | -0.25(-0.26%) |
Nov 02, 2012 | 95.98 | 95.99 | 94.77 | 94.77 | 376,471 | -0.99(-1.03%) |
Nov 01, 2012 | 95.00 | 96.00 | 94.35 | 95.76 | 733,303 | +1.00(+1.06%) |
Oct 31, 2012 | 94.65 | 94.90 | 93.66 | 94.76 | 715,969 | +0.19(+0.20%) |
Oct 26, 2012 | 95.20 | 94.57 | 94.57 | 94.57 | 785,600 | -0.64(-0.67%) |
Oct 25, 2012 | 89.94 | 95.44 | 89.44 | 95.21 | 1,770,821 | +6.15(+6.91%) |
Oct 24, 2012 | 92.18 | 92.25 | 88.76 | 89.06 | 1,412,457 | -3.14(-3.41%) |
Oct 23, 2012 | 91.55 | 92.52 | 90.79 | 92.20 | 220,595 | +0.33(+0.36%) |
Oct 19, 2012 | 93.63 | 93.64 | 91.58 | 91.87 | 358,563 | -1.74(-1.86%) |
Oct 18, 2012 | 93.18 | 93.94 | 92.84 | 93.61 | 262,903 | +0.47(+0.51%) |
Oct 17, 2012 | 91.99 | 93.40 | 91.94 | 93.14 | 211,886 | +1.07(+1.16%) |
Oct 16, 2012 | 90.99 | 92.10 | 90.65 | 92.07 | 216,810 | +0.79(+0.87%) |
Oct 15, 2012 | 90.00 | 91.37 | 89.67 | 91.28 | 375,776 | +1.29(+1.43%) |
Oct 12, 2012 | 90.38 | 91.36 | 89.96 | 89.99 | 227,492 | -0.25(-0.28%) |
Oct 11, 2012 | 90.78 | 90.78 | 90.13 | 90.24 | 487,611 | +0.28(+0.31%) |
Oct 10, 2012 | 89.78 | 90.23 | 89.78 | 89.96 | 643,235 | +0.31(+0.35%) |
Oct 09, 2012 | 90.79 | 91.33 | 89.65 | 89.65 | 473,927 | -1.52(-1.67%) |
Oct 08, 2012 | 91.43 | 91.67 | 90.93 | 91.17 | 214,154 | -0.59(-0.64%) |
Oct 05, 2012 | 92.28 | 93.23 | 91.76 | 91.76 | 377,402 | -0.27(-0.29%) |
Oct 04, 2012 | 91.14 | 92.29 | 90.56 | 92.03 | 258,996 | +0.97(+1.07%) |
Oct 03, 2012 | 91.20 | 91.39 | 90.46 | 91.06 | 257,484 | +0.03(+0.03%) |
Oct 02, 2012 | 90.68 | 91.26 | 90.25 | 91.03 | 255,761 | +0.39(+0.43%) |
Oct 01, 2012 | 90.74 | 91.47 | 90.08 | 90.64 | 345,628 | +0.15(+0.17%) |
Sep 28, 2012 | 89.97 | 90.58 | 89.70 | 90.48 | 472,709 | +0.49(+0.54%) |
Sep 27, 2012 | 90.09 | 90.53 | 89.75 | 90.00 | 406,916 | -0.05(-0.06%) |
Sep 26, 2012 | 91.75 | 91.75 | 89.92 | 90.05 | 460,919 | -1.39(-1.52%) |
Sep 25, 2012 | 92.21 | 92.34 | 91.40 | 91.44 | 424,636 | -0.56(-0.61%) |
Sep 24, 2012 | 91.50 | 92.34 | 91.26 | 92.00 | 309,273 | +0.40(+0.44%) |
Sep 21, 2012 | 91.53 | 91.97 | 90.99 | 91.60 | 815,058 | +0.17(+0.19%) |
Sep 20, 2012 | 93.57 | 93.58 | 91.25 | 91.43 | 445,676 | -2.23(-2.38%) |
Sep 19, 2012 | 94.71 | 94.71 | 93.27 | 93.66 | 252,456 | -0.77(-0.82%) |
Sep 18, 2012 | 94.46 | 94.52 | 93.71 | 94.43 | 348,905 | +0.53(+0.56%) |
Sep 17, 2012 | 93.86 | 94.06 | 93.19 | 93.90 | 357,973 | +0.73(+0.78%) |
Sep 14, 2012 | 93.02 | 93.74 | 92.54 | 93.17 | 346,415 | -0.15(-0.16%) |
Sep 13, 2012 | 93.13 | 93.60 | 92.29 | 93.32 | 265,425 | +0.04(+0.04%) |
Sep 12, 2012 | 93.50 | 93.86 | 92.93 | 93.28 | 354,302 | +0.09(+0.10%) |
Sep 11, 2012 | 92.87 | 93.28 | 92.61 | 93.19 | 404,578 | +0.16(+0.17%) |
Sep 10, 2012 | 93.33 | 93.53 | 93.01 | 93.03 | 291,674 | -0.57(-0.61%) |
Sep 07, 2012 | 93.90 | 94.06 | 93.25 | 93.60 | 347,151 | +0.20(+0.21%) |
Sep 06, 2012 | 92.49 | 93.88 | 92.49 | 93.40 | 354,265 | +1.43(+1.55%) |
Sep 05, 2012 | 91.57 | 92.10 | 90.93 | 91.97 | 208,411 | +0.46(+0.50%) |
Sep 04, 2012 | 91.26 | 91.70 | 90.23 | 91.51 | 249,470 | -0.01(-0.01%) |
Aug 31, 2012 | 91.80 | 92.28 | 90.94 | 91.52 | 192,608 | -0.03(-0.03%) |
Aug 30, 2012 | 91.65 | 92.90 | 91.04 | 91.55 | 241,307 | -0.87(-0.94%) |
Aug 29, 2012 | 91.49 | 92.47 | 91.21 | 92.42 | 308,998 | +1.32(+1.45%) |
Aug 27, 2012 | 91.03 | 91.54 | 90.94 | 91.10 | 336,078 | -0.16(-0.18%) |
Aug 24, 2012 | 90.41 | 91.46 | 90.22 | 91.26 | 264,168 | +1.02(+1.13%) |
Aug 23, 2012 | 90.28 | 90.36 | 90.01 | 90.24 | 204,140 | -0.05(-0.06%) |
Aug 22, 2012 | 90.44 | 90.64 | 90.00 | 90.29 | 265,453 | +0.06(+0.07%) |
Aug 21, 2012 | 90.45 | 91.15 | 90.08 | 90.23 | 278,446 | -0.33(-0.36%) |
Aug 20, 2012 | 91.46 | 91.48 | 90.20 | 90.56 | 204,237 | -0.91(-0.99%) |
Aug 17, 2012 | 91.75 | 92.00 | 90.74 | 91.47 | 363,752 | -0.04(-0.04%) |
Aug 16, 2012 | 90.24 | 91.68 | 90.17 | 91.51 | 457,574 | +1.38(+1.53%) |
Aug 15, 2012 | 89.64 | 90.41 | 89.64 | 90.13 | 224,131 | +0.13(+0.14%) |
Aug 14, 2012 | 89.81 | 90.25 | 89.54 | 90.00 | 242,887 | +0.23(+0.26%) |
Aug 13, 2012 | 89.41 | 89.84 | 88.96 | 89.77 | 407,596 | -0.05(-0.06%) |
Aug 10, 2012 | 88.95 | 90.06 | 88.67 | 89.82 | 425,365 | +0.76(+0.85%) |
Aug 09, 2012 | 90.18 | 90.18 | 88.79 | 89.06 | 549,208 | -0.61(-0.68%) |
Aug 08, 2012 | 90.43 | 90.58 | 89.21 | 89.67 | 441,037 | -0.68(-0.75%) |
Aug 07, 2012 | 91.91 | 91.91 | 90.21 | 90.35 | 512,982 | -1.07(-1.17%) |
Aug 06, 2012 | 92.34 | 92.43 | 91.17 | 91.42 | 258,175 | -0.42(-0.46%) |
Aug 03, 2012 | 91.53 | 92.28 | 91.16 | 91.84 | 303,147 | +1.44(+1.59%) |
Aug 02, 2012 | 91.56 | 91.96 | 90.37 | 90.40 | 449,554 | -1.45(-1.58%) |
Aug 01, 2012 | 93.04 | 93.29 | 91.40 | 91.85 | 522,330 | -1.00(-1.08%) |
Jul 31, 2012 | 93.45 | 93.98 | 91.79 | 92.85 | 593,783 | -1.14(-1.21%) |
Jul 30, 2012 | 94.23 | 94.52 | 93.57 | 93.99 | 465,725 | -0.53(-0.56%) |
Jul 27, 2012 | 92.90 | 94.64 | 92.16 | 94.52 | 781,299 | +2.30(+2.49%) |
Jul 26, 2012 | 92.17 | 92.79 | 88.07 | 92.22 | 1,040,623 | +0.50(+0.55%) |
Jul 25, 2012 | 92.13 | 92.68 | 91.23 | 91.72 | 385,823 | +0.34(+0.37%) |
Jul 24, 2012 | 92.90 | 92.94 | 90.97 | 91.38 | 339,835 | -1.25(-1.35%) |
Jul 23, 2012 | 92.47 | 92.85 | 91.80 | 92.63 | 322,848 | -0.71(-0.76%) |
Jul 20, 2012 | 94.22 | 94.56 | 93.16 | 93.34 | 677,815 | -0.83(-0.88%) |
Jul 19, 2012 | 93.24 | 94.21 | 92.61 | 94.17 | 450,884 | +1.01(+1.08%) |
Jul 18, 2012 | 93.15 | 93.52 | 92.77 | 93.16 | 473,187 | -0.16(-0.17%) |
Jul 17, 2012 | 93.08 | 93.76 | 92.29 | 93.32 | 448,905 | +0.30(+0.32%) |
Jul 16, 2012 | 92.33 | 93.75 | 92.33 | 93.02 | 363,705 | +0.20(+0.22%) |
Jul 13, 2012 | 92.51 | 93.30 | 92.27 | 92.82 | 352,908 | +0.29(+0.31%) |
Jul 12, 2012 | 92.04 | 92.81 | 91.44 | 92.53 | 580,716 | +0.15(+0.16%) |
Jul 11, 2012 | 93.00 | 93.41 | 91.53 | 92.38 | 473,229 | -1.04(-1.11%) |
Jul 10, 2012 | 92.65 | 93.59 | 92.30 | 93.42 | 572,252 | +0.91(+0.98%) |
Jul 09, 2012 | 92.53 | 92.72 | 92.02 | 92.51 | 259,062 | +0.04(+0.04%) |
Jul 06, 2012 | 92.50 | 93.17 | 91.87 | 92.47 | 253,479 | -0.35(-0.38%) |
Jul 05, 2012 | 92.40 | 93.01 | 92.40 | 92.82 | 333,723 | -0.11(-0.12%) |
Jul 03, 2012 | 92.26 | 93.00 | 92.13 | 92.93 | 174,527 | +0.37(+0.40%) |
Jul 02, 2012 | 91.70 | 92.96 | 91.53 | 92.56 | 492,873 | +0.89(+0.97%) |
Jun 29, 2012 | 90.86 | 91.69 | 90.67 | 91.67 | 457,036 | +2.12(+2.37%) |
Jun 28, 2012 | 89.45 | 90.09 | 88.73 | 89.55 | 275,709 | -0.23(-0.26%) |
Jun 27, 2012 | 89.37 | 90.40 | 89.37 | 89.78 | 400,113 | +1.02(+1.15%) |
Jun 26, 2012 | 88.41 | 89.39 | 88.27 | 88.76 | 396,254 | +0.36(+0.41%) |
Jun 25, 2012 | 87.93 | 88.71 | 87.67 | 88.40 | 348,732 | -0.07(-0.08%) |
Jun 22, 2012 | 88.65 | 88.95 | 87.63 | 88.47 | 626,285 | -0.21(-0.24%) |
Jun 21, 2012 | 90.45 | 90.58 | 88.65 | 88.68 | 553,316 | -1.68(-1.86%) |
Jun 20, 2012 | 91.12 | 91.30 | 90.05 | 90.36 | 507,600 | -0.39(-0.43%) |
Jun 19, 2012 | 89.76 | 91.89 | 89.46 | 90.75 | 969,720 | +1.57(+1.76%) |
Jun 18, 2012 | 87.50 | 89.21 | 87.31 | 89.18 | 431,960 | +1.41(+1.61%) |
Jun 15, 2012 | 88.07 | 88.63 | 87.32 | 87.77 | 618,833 | -0.25(-0.28%) |
Jun 14, 2012 | 87.76 | 88.52 | 87.45 | 88.02 | 477,852 | +0.46(+0.53%) |
Jun 13, 2012 | 88.09 | 88.15 | 87.13 | 87.56 | 358,175 | -0.48(-0.55%) |
Jun 12, 2012 | 87.74 | 88.04 | 86.95 | 88.04 | 308,024 | +0.33(+0.38%) |
Jun 11, 2012 | 87.89 | 88.62 | 87.16 | 87.71 | 642,358 | +0.17(+0.19%) |
Jun 08, 2012 | 85.61 | 87.54 | 85.61 | 87.54 | 385,217 | +1.50(+1.74%) |
Jun 07, 2012 | 87.00 | 87.10 | 85.32 | 86.04 | 758,760 | -0.68(-0.78%) |
Jun 06, 2012 | 86.21 | 87.04 | 86.13 | 86.72 | 406,345 | +0.89(+1.04%) |
Jun 05, 2012 | 85.54 | 86.16 | 85.21 | 85.83 | 391,400 | -0.01(-0.01%) |
Jun 04, 2012 | 85.72 | 86.13 | 85.29 | 85.84 | 333,734 | +0.08(+0.09%) |
Jun 01, 2012 | 86.15 | 86.82 | 85.37 | 85.76 | 585,037 | -1.50(-1.72%) |
May 31, 2012 | 86.77 | 87.59 | 86.23 | 87.26 | 888,839 | +0.33(+0.38%) |
May 30, 2012 | 86.62 | 87.19 | 85.85 | 86.93 | 517,653 | -0.08(-0.09%) |
May 29, 2012 | 86.89 | 87.45 | 86.33 | 87.01 | 495,310 | +0.70(+0.81%) |
May 25, 2012 | 86.72 | 87.24 | 86.03 | 86.31 | 597,920 | -0.49(-0.56%) |
May 24, 2012 | 85.89 | 86.81 | 85.26 | 86.80 | 668,751 | +1.04(+1.21%) |
May 23, 2012 | 83.46 | 85.96 | 83.26 | 85.76 | 719,427 | +1.81(+2.16%) |
May 22, 2012 | 83.30 | 84.70 | 83.01 | 83.95 | 352,233 | +1.13(+1.36%) |
May 21, 2012 | 81.50 | 83.08 | 81.30 | 82.82 | 383,009 | +1.45(+1.78%) |
May 18, 2012 | 82.82 | 82.83 | 81.18 | 81.37 | 473,671 | -1.03(-1.25%) |
May 17, 2012 | 83.14 | 83.46 | 82.25 | 82.40 | 469,932 | -0.67(-0.81%) |
May 16, 2012 | 82.19 | 83.36 | 82.07 | 83.07 | 430,786 | +1.29(+1.58%) |
May 15, 2012 | 81.22 | 82.18 | 81.16 | 81.78 | 548,535 | +0.33(+0.41%) |
May 14, 2012 | 82.80 | 82.86 | 81.26 | 81.45 | 503,050 | -1.79(-2.15%) |
May 11, 2012 | 83.25 | 84.00 | 83.00 | 83.24 | 220,724 | -0.08(-0.10%) |
May 10, 2012 | 83.51 | 83.87 | 82.92 | 83.32 | 319,638 | +0.13(+0.16%) |
May 09, 2012 | 84.11 | 84.28 | 83.09 | 83.19 | 389,852 | -1.68(-1.98%) |
May 08, 2012 | 84.56 | 85.09 | 83.99 | 84.87 | 395,285 | -0.35(-0.41%) |
May 07, 2012 | 84.62 | 85.59 | 84.17 | 85.22 | 349,262 | +0.60(+0.71%) |
May 04, 2012 | 85.90 | 86.39 | 84.55 | 84.62 | 489,191 | -1.91(-2.21%) |
May 03, 2012 | 87.20 | 87.51 | 86.27 | 86.53 | 409,763 | -0.85(-0.97%) |
May 02, 2012 | 87.16 | 87.50 | 86.44 | 87.38 | 370,439 | -0.16(-0.18%) |
May 01, 2012 | 87.07 | 87.95 | 86.83 | 87.54 | 504,869 | +0.94(+1.09%) |
Apr 30, 2012 | 86.99 | 87.99 | 86.43 | 86.60 | 466,243 | -1.04(-1.19%) |
Apr 27, 2012 | 86.00 | 88.00 | 85.48 | 87.64 | 444,211 | +1.67(+1.94%) |
Apr 26, 2012 | 86.00 | 86.89 | 85.42 | 85.97 | 670,422 | -1.13(-1.30%) |
Apr 25, 2012 | 88.06 | 88.06 | 86.38 | 87.10 | 459,498 | -0.12(-0.14%) |
Apr 24, 2012 | 87.39 | 87.94 | 86.90 | 87.22 | 313,991 | +0.11(+0.13%) |
Apr 23, 2012 | 86.78 | 87.29 | 86.55 | 87.11 | 264,757 | -0.80(-0.91%) |
Apr 20, 2012 | 87.79 | 88.89 | 87.46 | 87.91 | 402,883 | +0.63(+0.72%) |
Apr 19, 2012 | 87.48 | 87.88 | 86.98 | 87.28 | 336,233 | -0.47(-0.54%) |
Apr 18, 2012 | 86.69 | 88.00 | 86.53 | 87.75 | 399,428 | +0.73(+0.84%) |
Apr 17, 2012 | 86.32 | 87.28 | 85.71 | 87.02 | 381,141 | +0.90(+1.05%) |
Apr 16, 2012 | 86.84 | 86.84 | 85.40 | 86.12 | 329,084 | +0.02(+0.02%) |
Apr 13, 2012 | 86.66 | 86.73 | 85.92 | 86.10 | 457,442 | -0.57(-0.66%) |
Apr 12, 2012 | 85.45 | 87.11 | 85.27 | 86.67 | 504,411 | +1.10(+1.29%) |
Apr 11, 2012 | 84.89 | 85.66 | 84.67 | 85.57 | 481,158 | +1.13(+1.34%) |
Apr 10, 2012 | 84.41 | 85.10 | 84.09 | 84.44 | 641,313 | -0.33(-0.39%) |
Apr 09, 2012 | 84.65 | 85.14 | 84.46 | 84.77 | 302,006 | -0.80(-0.93%) |
Apr 05, 2012 | 84.15 | 85.62 | 84.15 | 85.57 | 306,457 | +0.92(+1.09%) |
Apr 04, 2012 | 84.00 | 84.70 | 83.64 | 84.65 | 284,740 | +0.22(+0.26%) |
Apr 03, 2012 | 84.06 | 84.55 | 83.71 | 84.43 | 338,361 | +0.23(+0.27%) |
Apr 02, 2012 | 83.54 | 84.45 | 83.46 | 84.20 | 466,250 | +0.56(+0.67%) |
Mar 30, 2012 | 84.68 | 84.81 | 83.54 | 83.64 | 496,765 | -0.54(-0.64%) |
Mar 29, 2012 | 84.48 | 84.95 | 83.86 | 84.18 | 368,969 | -0.76(-0.89%) |
Mar 28, 2012 | 85.15 | 85.45 | 84.76 | 84.94 | 257,271 | -0.53(-0.62%) |
Mar 27, 2012 | 85.67 | 86.23 | 85.38 | 85.47 | 338,760 | -0.43(-0.50%) |
Mar 26, 2012 | 84.99 | 86.11 | 84.70 | 85.90 | 311,726 | +1.24(+1.46%) |
Mar 23, 2012 | 85.18 | 86.11 | 84.17 | 84.66 | 444,676 | -0.78(-0.91%) |
Mar 22, 2012 | 85.05 | 85.49 | 84.40 | 85.44 | 292,361 | +0.00(+0.01%) |
Mar 21, 2012 | 85.49 | 85.78 | 84.56 | 85.43 | 311,032 | +0.04(+0.05%) |
Mar 20, 2012 | 86.62 | 86.63 | 85.28 | 85.39 | 376,379 | -1.42(-1.64%) |
Mar 19, 2012 | 86.64 | 87.43 | 86.17 | 86.81 | 275,132 | -0.07(-0.08%) |
Mar 16, 2012 | 86.12 | 87.04 | 85.98 | 86.88 | 432,731 | +0.44(+0.51%) |
Mar 15, 2012 | 86.98 | 86.98 | 86.00 | 86.44 | 305,364 | -0.56(-0.64%) |
Mar 14, 2012 | 87.55 | 88.00 | 86.26 | 87.00 | 366,004 | -0.86(-0.98%) |
Mar 13, 2012 | 88.01 | 88.40 | 86.92 | 87.86 | 318,775 | +0.06(+0.07%) |
Mar 12, 2012 | 87.60 | 88.21 | 87.22 | 87.80 | 180,539 | +0.05(+0.06%) |
Mar 09, 2012 | 86.57 | 88.20 | 86.46 | 87.75 | 334,804 | +1.08(+1.25%) |
Mar 08, 2012 | 85.58 | 86.93 | 85.51 | 86.67 | 259,147 | +1.22(+1.43%) |
Mar 07, 2012 | 85.18 | 85.76 | 84.70 | 85.45 | 225,600 | +0.04(+0.05%) |
Mar 06, 2012 | 85.52 | 86.41 | 85.35 | 85.41 | 400,668 | -0.83(-0.96%) |
Mar 05, 2012 | 86.02 | 86.71 | 85.70 | 86.24 | 231,793 | +0.30(+0.35%) |
Mar 02, 2012 | 87.64 | 87.64 | 85.53 | 85.94 | 309,489 | -0.65(-0.75%) |
Mar 01, 2012 | 86.69 | 86.95 | 86.11 | 86.59 | 270,294 | -0.18(-0.21%) |
Feb 29, 2012 | 86.76 | 87.01 | 86.06 | 86.77 | 302,466 | -0.10(-0.12%) |
Feb 28, 2012 | 88.23 | 88.31 | 86.52 | 86.87 | 424,301 | -1.09(-1.24%) |
Feb 27, 2012 | 88.36 | 88.37 | 87.29 | 87.96 | 428,978 | -1.27(-1.42%) |
Feb 24, 2012 | 89.54 | 89.91 | 89.11 | 89.23 | 503,375 | -0.04(-0.04%) |
Feb 23, 2012 | 87.62 | 89.30 | 87.22 | 89.27 | 273,045 | +1.36(+1.55%) |
Feb 22, 2012 | 87.84 | 88.43 | 87.64 | 87.91 | 448,432 | -0.18(-0.20%) |
Feb 21, 2012 | 88.50 | 88.52 | 87.69 | 88.09 | 335,892 | +0.04(+0.05%) |
Feb 17, 2012 | 87.48 | 88.42 | 87.48 | 88.05 | 592,546 | +0.46(+0.53%) |
Feb 16, 2012 | 87.01 | 87.85 | 86.69 | 87.59 | 395,151 | +0.68(+0.78%) |
Feb 15, 2012 | 87.95 | 88.00 | 86.16 | 86.91 | 502,830 | -1.03(-1.17%) |
Feb 14, 2012 | 86.23 | 88.05 | 85.88 | 87.94 | 683,443 | +1.70(+1.97%) |
Feb 13, 2012 | 85.02 | 86.24 | 84.86 | 86.24 | 356,587 | +1.71(+2.02%) |
Feb 10, 2012 | 84.56 | 84.99 | 84.33 | 84.53 | 428,084 | -0.74(-0.87%) |
Feb 09, 2012 | 85.00 | 85.33 | 84.23 | 85.27 | 274,989 | +0.48(+0.57%) |
Feb 08, 2012 | 84.51 | 84.84 | 84.27 | 84.79 | 408,175 | +0.03(+0.04%) |
Feb 07, 2012 | 85.80 | 85.98 | 84.03 | 84.76 | 652,338 | -1.38(-1.60%) |
Feb 06, 2012 | 86.93 | 87.16 | 85.97 | 86.14 | 425,344 | -0.76(-0.87%) |
Feb 03, 2012 | 86.20 | 88.10 | 85.95 | 86.90 | 724,246 | +1.60(+1.88%) |
Feb 02, 2012 | 84.89 | 86.11 | 84.71 | 85.30 | 473,250 | +0.28(+0.33%) |
Feb 01, 2012 | 84.39 | 85.39 | 84.14 | 85.02 | 585,534 | +1.00(+1.19%) |
Jan 31, 2012 | 83.16 | 84.23 | 82.79 | 84.02 | 487,458 | +1.13(+1.36%) |
Jan 30, 2012 | 82.59 | 83.09 | 81.77 | 82.89 | 445,613 | -0.61(-0.73%) |
Jan 27, 2012 | 83.50 | 83.94 | 83.10 | 83.50 | 356,872 | -0.22(-0.26%) |
Jan 26, 2012 | 84.23 | 84.67 | 82.99 | 83.72 | 501,610 | -0.45(-0.53%) |
Jan 25, 2012 | 83.86 | 84.90 | 83.84 | 84.17 | 426,556 | -0.12(-0.14%) |
Jan 24, 2012 | 84.16 | 84.67 | 83.49 | 84.29 | 317,514 | +0.18(+0.21%) |
Jan 23, 2012 | 84.01 | 84.66 | 83.25 | 84.11 | 227,580 | -0.19(-0.23%) |
Jan 20, 2012 | 83.75 | 84.80 | 83.48 | 84.30 | 344,097 | +0.74(+0.89%) |
Jan 19, 2012 | 84.28 | 84.29 | 83.27 | 83.56 | 388,984 | -0.50(-0.59%) |
Jan 18, 2012 | 83.98 | 84.06 | 82.96 | 84.06 | 542,222 | -0.11(-0.13%) |
Jan 17, 2012 | 84.50 | 84.77 | 84.00 | 84.17 | 422,924 | +0.11(+0.13%) |
Jan 13, 2012 | 83.41 | 84.72 | 82.82 | 84.06 | 842,332 | +0.40(+0.48%) |
Jan 12, 2012 | 81.00 | 83.91 | 80.77 | 83.66 | 822,848 | +2.89(+3.58%) |
Jan 11, 2012 | 80.20 | 80.92 | 79.51 | 80.77 | 582,677 | +0.96(+1.20%) |
Jan 10, 2012 | 78.97 | 80.39 | 78.56 | 79.81 | 669,450 | +2.45(+3.17%) |
Jan 09, 2012 | 77.84 | 78.14 | 77.00 | 77.36 | 347,516 | -0.09(-0.12%) |
Jan 06, 2012 | 76.92 | 77.70 | 76.50 | 77.45 | 274,607 | +0.52(+0.68%) |
Jan 05, 2012 | 76.62 | 77.04 | 75.75 | 76.93 | 283,325 | +0.21(+0.27%) |
Jan 04, 2012 | 77.31 | 77.31 | 76.05 | 76.72 | 500,369 | -1.20(-1.54%) |
Dec 30, 2011 | 78.59 | 78.75 | 77.60 | 77.92 | 217,340 | -0.59(-0.75%) |
Dec 29, 2011 | 78.75 | 78.86 | 77.50 | 78.51 | 295,162 | +0.23(+0.29%) |
Dec 28, 2011 | 78.86 | 78.95 | 77.90 | 78.28 | 228,210 | -0.28(-0.36%) |
Dec 27, 2011 | 78.20 | 78.94 | 78.12 | 78.56 | 196,428 | +0.35(+0.45%) |
Dec 23, 2011 | 78.23 | 78.60 | 77.54 | 78.21 | 256,754 | -0.18(-0.23%) |
Dec 21, 2011 | 78.11 | 78.68 | 77.63 | 78.39 | 265,783 | +0.02(+0.03%) |
Dec 20, 2011 | 77.52 | 79.00 | 77.47 | 78.37 | 357,834 | +1.99(+2.61%) |
Dec 19, 2011 | 76.84 | 77.70 | 76.22 | 76.38 | 321,670 | -0.13(-0.17%) |
Dec 16, 2011 | 76.76 | 78.03 | 75.80 | 76.51 | 697,828 | +0.29(+0.38%) |
Dec 15, 2011 | 77.38 | 77.55 | 76.04 | 76.22 | 500,907 | -0.19(-0.25%) |
Dec 14, 2011 | 77.42 | 77.61 | 76.22 | 76.41 | 565,816 | -1.36(-1.75%) |
Dec 13, 2011 | 79.61 | 79.95 | 77.51 | 77.77 | 377,434 | -1.22(-1.54%) |
Dec 12, 2011 | 78.76 | 79.19 | 78.37 | 78.99 | 430,611 | -0.19(-0.24%) |
Dec 09, 2011 | 77.65 | 79.59 | 77.28 | 79.18 | 484,997 | +1.95(+2.52%) |
Dec 08, 2011 | 78.22 | 79.10 | 77.19 | 77.23 | 522,635 | -1.71(-2.17%) |
Dec 07, 2011 | 79.95 | 80.13 | 78.55 | 78.94 | 412,946 | -1.30(-1.62%) |
Dec 06, 2011 | 80.71 | 81.18 | 80.19 | 80.24 | 272,455 | -0.53(-0.66%) |
Dec 05, 2011 | 80.76 | 81.45 | 80.31 | 80.77 | 467,635 | +1.10(+1.38%) |
Dec 02, 2011 | 81.27 | 81.53 | 79.48 | 79.67 | 278,793 | -0.86(-1.07%) |