Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 101.37 | 103.16 | 100.86 | 102.97 | 4,399,167 | +1.52(+1.50%) |
Dec 28, 2012 | 101.62 | 102.34 | 101.30 | 101.45 | 2,300,351 | -0.93(-0.91%) |
Dec 27, 2012 | 103.09 | 103.70 | 100.68 | 102.38 | 4,022,503 | -0.40(-0.39%) |
Dec 26, 2012 | 103.58 | 104.50 | 102.73 | 102.78 | 2,734,441 | -0.31(-0.30%) |
Dec 24, 2012 | 103.35 | 103.86 | 102.97 | 103.08 | 1,681,742 | -0.73(-0.70%) |
Dec 21, 2012 | 102.35 | 104.22 | 101.54 | 103.81 | 7,913,141 | -1.03(-0.99%) |
Dec 20, 2012 | 102.93 | 104.84 | 102.34 | 104.84 | 5,443,315 | +2.00(+1.94%) |
Dec 19, 2012 | 104.00 | 104.50 | 102.49 | 102.85 | 6,836,387 | -0.42(-0.41%) |
Dec 18, 2012 | 100.88 | 103.45 | 100.62 | 103.27 | 9,918,191 | +3.46(+3.47%) |
Dec 17, 2012 | 97.14 | 99.81 | 97.01 | 99.81 | 6,776,072 | +3.34(+3.46%) |
Dec 14, 2012 | 95.73 | 97.04 | 95.61 | 96.47 | 4,599,083 | +0.70(+0.73%) |
Dec 13, 2012 | 95.22 | 96.31 | 95.04 | 95.78 | 4,118,921 | +0.33(+0.35%) |
Dec 12, 2012 | 96.41 | 96.97 | 95.44 | 95.44 | 6,646,996 | -0.62(-0.65%) |
Dec 11, 2012 | 95.02 | 96.83 | 94.60 | 96.07 | 7,047,710 | +1.50(+1.58%) |
Dec 10, 2012 | 94.25 | 94.70 | 93.45 | 94.57 | 4,122,402 | +0.36(+0.38%) |
Dec 07, 2012 | 95.19 | 95.37 | 93.87 | 94.22 | 4,900,325 | -0.51(-0.54%) |
Dec 06, 2012 | 94.74 | 94.95 | 93.92 | 94.72 | 2,876,285 | +0.06(+0.06%) |
Dec 05, 2012 | 94.58 | 95.29 | 93.75 | 94.67 | 4,035,859 | +0.44(+0.47%) |
Dec 04, 2012 | 95.47 | 95.69 | 93.92 | 94.22 | 4,443,609 | -0.98(-1.03%) |
Nov 30, 2012 | 95.34 | 96.54 | 95.12 | 95.20 | 5,276,777 | -0.76(-0.79%) |
Nov 29, 2012 | 96.99 | 97.35 | 95.79 | 95.96 | 3,688,003 | -0.48(-0.50%) |
Nov 28, 2012 | 94.77 | 96.45 | 94.22 | 96.45 | 4,715,242 | +1.15(+1.20%) |
Nov 27, 2012 | 96.98 | 97.65 | 95.27 | 95.30 | 4,814,948 | -2.04(-2.09%) |
Nov 26, 2012 | 95.90 | 97.34 | 95.37 | 97.33 | 4,188,485 | +0.51(+0.52%) |
Nov 23, 2012 | 95.51 | 96.83 | 95.19 | 96.83 | 2,457,051 | +2.10(+2.22%) |
Nov 21, 2012 | 95.11 | 95.15 | 94.03 | 94.73 | 2,578,552 | -0.31(-0.33%) |
Nov 20, 2012 | 94.91 | 95.57 | 94.46 | 95.04 | 4,105,215 | -0.17(-0.18%) |
Nov 19, 2012 | 94.32 | 95.93 | 94.32 | 95.21 | 4,806,735 | +1.98(+2.12%) |
Nov 16, 2012 | 92.98 | 93.82 | 91.93 | 93.23 | 5,612,048 | +0.32(+0.35%) |
Nov 15, 2012 | 92.16 | 93.65 | 91.68 | 92.91 | 4,601,160 | +0.97(+1.05%) |
Nov 14, 2012 | 93.88 | 94.53 | 91.65 | 91.94 | 4,824,809 | -1.79(-1.91%) |
Nov 13, 2012 | 93.27 | 95.25 | 92.62 | 93.74 | 3,883,604 | -0.62(-0.66%) |
Nov 12, 2012 | 93.99 | 94.84 | 93.60 | 94.36 | 3,048,540 | +0.88(+0.94%) |
Nov 09, 2012 | 92.32 | 94.85 | 91.62 | 93.48 | 5,992,900 | +0.71(+0.76%) |
Nov 08, 2012 | 95.94 | 96.45 | 92.76 | 92.77 | 7,767,333 | -2.18(-2.30%) |
Nov 07, 2012 | 98.83 | 99.09 | 94.94 | 94.95 | 8,762,825 | -6.66(-6.55%) |
Nov 06, 2012 | 100.06 | 102.00 | 99.86 | 101.61 | 4,952,550 | +1.75(+1.75%) |
Nov 05, 2012 | 99.15 | 100.17 | 98.28 | 99.86 | 3,181,111 | +0.67(+0.67%) |
Nov 02, 2012 | 100.88 | 101.32 | 99.04 | 99.19 | 3,962,634 | -1.29(-1.28%) |
Nov 01, 2012 | 98.85 | 100.51 | 98.48 | 100.48 | 4,145,208 | +1.98(+2.01%) |
Oct 31, 2012 | 96.36 | 98.67 | 96.30 | 98.50 | 4,572,000 | +2.37(+2.47%) |
Oct 26, 2012 | 95.97 | 96.13 | 96.13 | 96.13 | 4,921,481 | -0.23(-0.23%) |
Oct 25, 2012 | 97.25 | 98.34 | 95.49 | 96.35 | 5,130,005 | -0.04(-0.04%) |
Oct 24, 2012 | 96.44 | 97.66 | 96.39 | 96.39 | 4,549,990 | +0.62(+0.65%) |
Oct 23, 2012 | 96.96 | 97.91 | 95.07 | 95.77 | 7,229,499 | -3.72(-3.74%) |
Oct 19, 2012 | 100.17 | 100.74 | 99.01 | 99.49 | 7,302,595 | -1.23(-1.22%) |
Oct 18, 2012 | 99.64 | 101.79 | 99.21 | 100.72 | 6,666,995 | +0.19(+0.18%) |
Oct 17, 2012 | 99.25 | 100.64 | 99.03 | 100.54 | 8,339,596 | +1.37(+1.38%) |
Oct 16, 2012 | 99.98 | 101.38 | 98.47 | 99.17 | 12,569,071 | -1.03(-1.03%) |
Oct 15, 2012 | 97.95 | 100.29 | 97.18 | 100.20 | 7,965,517 | +3.46(+3.58%) |
Oct 12, 2012 | 97.88 | 98.41 | 96.49 | 96.74 | 5,038,243 | -1.44(-1.47%) |
Oct 11, 2012 | 97.34 | 98.94 | 97.18 | 98.18 | 5,848,305 | +1.54(+1.59%) |
Oct 10, 2012 | 96.18 | 96.78 | 95.82 | 96.64 | 3,515,719 | +0.36(+0.38%) |
Oct 09, 2012 | 96.09 | 97.17 | 95.79 | 96.28 | 4,051,333 | +0.14(+0.14%) |
Oct 08, 2012 | 95.19 | 96.35 | 95.09 | 96.14 | 2,659,154 | +0.12(+0.13%) |
Oct 05, 2012 | 97.25 | 97.70 | 95.44 | 96.02 | 4,893,314 | -0.47(-0.49%) |
Oct 04, 2012 | 95.50 | 96.87 | 94.91 | 96.50 | 4,650,740 | +1.60(+1.69%) |
Oct 03, 2012 | 94.66 | 95.11 | 93.54 | 94.90 | 3,761,605 | +0.53(+0.56%) |
Oct 02, 2012 | 94.61 | 95.16 | 94.24 | 94.36 | 4,530,587 | +0.31(+0.33%) |
Oct 01, 2012 | 93.90 | 95.79 | 93.68 | 94.05 | 6,631,410 | +2.56(+2.80%) |
Sep 28, 2012 | 92.56 | 92.56 | 91.13 | 91.49 | 4,541,370 | -1.25(-1.35%) |
Sep 27, 2012 | 91.54 | 93.25 | 91.52 | 92.74 | 4,839,026 | +1.73(+1.90%) |
Sep 26, 2012 | 91.12 | 91.46 | 90.06 | 91.01 | 6,442,655 | -0.34(-0.37%) |
Sep 25, 2012 | 94.27 | 94.69 | 91.35 | 91.35 | 5,633,543 | -2.49(-2.66%) |
Sep 24, 2012 | 93.63 | 94.51 | 92.47 | 93.84 | 4,594,123 | -0.10(-0.10%) |
Sep 21, 2012 | 95.26 | 95.27 | 93.81 | 93.94 | 10,182,934 | -0.73(-0.77%) |
Sep 20, 2012 | 94.68 | 94.82 | 93.55 | 94.67 | 5,525,918 | -1.12(-1.17%) |
Sep 19, 2012 | 96.88 | 96.88 | 95.79 | 95.79 | 5,953,657 | -0.69(-0.72%) |
Sep 18, 2012 | 96.12 | 96.87 | 95.57 | 96.48 | 3,766,571 | -0.02(-0.02%) |
Sep 17, 2012 | 96.84 | 97.47 | 96.18 | 96.50 | 4,470,926 | -1.17(-1.20%) |
Sep 14, 2012 | 97.59 | 98.67 | 96.96 | 97.67 | 7,689,320 | +0.56(+0.57%) |
Sep 13, 2012 | 94.96 | 97.42 | 94.71 | 97.12 | 6,537,572 | +1.96(+2.06%) |
Sep 12, 2012 | 94.49 | 95.34 | 93.91 | 95.16 | 5,259,497 | +1.25(+1.33%) |
Sep 11, 2012 | 92.74 | 94.78 | 92.57 | 93.91 | 4,843,835 | +1.62(+1.75%) |
Sep 10, 2012 | 93.41 | 93.56 | 92.18 | 92.30 | 5,249,694 | -1.33(-1.42%) |
Sep 07, 2012 | 91.59 | 93.96 | 91.39 | 93.62 | 7,626,167 | +2.25(+2.46%) |
Sep 06, 2012 | 89.02 | 91.57 | 88.54 | 91.38 | 8,102,625 | +2.90(+3.27%) |
Sep 05, 2012 | 86.04 | 88.53 | 85.95 | 88.48 | 7,916,436 | +2.84(+3.32%) |
Sep 04, 2012 | 84.95 | 86.32 | 84.94 | 85.64 | 4,037,156 | +0.56(+0.65%) |
Aug 31, 2012 | 84.84 | 85.78 | 84.76 | 85.09 | 4,057,263 | +0.80(+0.95%) |
Aug 30, 2012 | 84.30 | 84.67 | 83.66 | 84.28 | 3,508,441 | -0.65(-0.77%) |
Aug 29, 2012 | 84.80 | 85.54 | 84.54 | 84.93 | 2,816,556 | +0.70(+0.83%) |
Aug 27, 2012 | 84.23 | 84.82 | 83.80 | 84.23 | 3,078,485 | +0.13(+0.15%) |
Aug 24, 2012 | 82.98 | 84.31 | 81.92 | 84.10 | 4,401,715 | +0.71(+0.85%) |
Aug 23, 2012 | 83.81 | 84.13 | 83.05 | 83.40 | 4,471,553 | -0.47(-0.56%) |
Aug 22, 2012 | 83.95 | 85.22 | 83.07 | 83.87 | 5,244,474 | -0.52(-0.62%) |
Aug 21, 2012 | 84.69 | 86.01 | 83.94 | 84.39 | 5,565,606 | +0.03(+0.04%) |
Aug 20, 2012 | 82.79 | 84.54 | 82.65 | 84.36 | 4,818,082 | +1.35(+1.62%) |
Aug 17, 2012 | 83.18 | 83.29 | 82.37 | 83.01 | 3,131,979 | +0.09(+0.11%) |
Aug 16, 2012 | 82.74 | 83.28 | 82.21 | 82.93 | 3,016,887 | +0.29(+0.35%) |
Aug 15, 2012 | 82.81 | 83.74 | 82.57 | 82.64 | 3,060,657 | -0.10(-0.13%) |
Aug 14, 2012 | 83.46 | 84.64 | 82.46 | 82.74 | 3,928,807 | -0.28(-0.34%) |
Aug 13, 2012 | 82.17 | 83.31 | 82.17 | 83.02 | 2,506,689 | +0.47(+0.57%) |
Aug 10, 2012 | 82.83 | 82.83 | 81.83 | 82.55 | 3,904,326 | -0.46(-0.56%) |
Aug 09, 2012 | 82.06 | 83.33 | 81.97 | 83.01 | 3,556,878 | +0.88(+1.07%) |
Aug 08, 2012 | 82.13 | 82.78 | 81.87 | 82.13 | 2,934,009 | -0.59(-0.72%) |
Aug 07, 2012 | 82.04 | 83.64 | 82.00 | 82.73 | 4,798,364 | +0.98(+1.20%) |
Aug 06, 2012 | 81.13 | 82.41 | 80.73 | 81.75 | 3,455,211 | +0.83(+1.03%) |
Aug 03, 2012 | 79.61 | 81.22 | 79.33 | 80.91 | 4,097,191 | +2.54(+3.24%) |
Aug 02, 2012 | 78.93 | 79.35 | 77.50 | 78.37 | 4,967,171 | -1.83(-2.28%) |
Aug 01, 2012 | 81.15 | 81.54 | 79.99 | 80.20 | 3,859,737 | -0.65(-0.80%) |
Jul 31, 2012 | 80.34 | 81.56 | 80.13 | 80.85 | 4,572,498 | +0.02(+0.02%) |
Jul 30, 2012 | 81.05 | 81.88 | 80.41 | 80.83 | 4,567,029 | -0.61(-0.75%) |
Jul 27, 2012 | 78.86 | 81.77 | 78.62 | 81.44 | 7,984,416 | +2.87(+3.65%) |
Jul 26, 2012 | 78.08 | 78.69 | 77.53 | 78.58 | 6,329,026 | +1.68(+2.19%) |
Jul 25, 2012 | 76.17 | 77.48 | 76.00 | 76.89 | 5,714,306 | +1.19(+1.58%) |
Jul 24, 2012 | 74.83 | 75.80 | 74.69 | 75.70 | 6,616,346 | +1.05(+1.41%) |
Jul 23, 2012 | 73.67 | 74.86 | 73.04 | 74.65 | 5,941,280 | -0.80(-1.06%) |
Jul 20, 2012 | 75.70 | 76.36 | 75.40 | 75.45 | 6,925,144 | -0.67(-0.88%) |
Jul 19, 2012 | 77.41 | 77.44 | 75.76 | 76.12 | 7,692,625 | -1.21(-1.56%) |
Jul 18, 2012 | 78.01 | 78.37 | 77.07 | 77.33 | 5,544,893 | -1.18(-1.50%) |
Jul 17, 2012 | 80.32 | 80.52 | 77.87 | 78.51 | 11,858,489 | +0.24(+0.31%) |
Jul 16, 2012 | 78.31 | 78.65 | 76.89 | 78.27 | 5,617,710 | +0.20(+0.26%) |
Jul 13, 2012 | 76.06 | 78.42 | 75.96 | 78.07 | 5,714,150 | +2.73(+3.63%) |
Jul 12, 2012 | 75.59 | 75.91 | 74.70 | 75.34 | 3,963,336 | -0.89(-1.17%) |
Jul 11, 2012 | 75.23 | 76.50 | 75.12 | 76.23 | 5,636,360 | +0.71(+0.93%) |
Jul 10, 2012 | 76.01 | 76.36 | 74.64 | 75.52 | 4,578,335 | -0.18(-0.23%) |
Jul 09, 2012 | 76.00 | 76.40 | 75.06 | 75.70 | 5,143,261 | -0.80(-1.05%) |
Jul 06, 2012 | 75.83 | 76.92 | 75.72 | 76.50 | 4,144,999 | -0.36(-0.47%) |
Jul 05, 2012 | 78.70 | 78.70 | 76.84 | 76.86 | 4,663,499 | -2.15(-2.72%) |
Jul 03, 2012 | 77.83 | 79.14 | 77.43 | 79.01 | 2,814,638 | +1.18(+1.51%) |
Jul 02, 2012 | 77.37 | 77.97 | 76.60 | 77.83 | 4,387,737 | +1.02(+1.32%) |
Jun 29, 2012 | 76.93 | 77.07 | 75.74 | 76.81 | 7,767,490 | +1.90(+2.54%) |
Jun 28, 2012 | 73.79 | 74.94 | 73.18 | 74.91 | 5,506,937 | +0.18(+0.24%) |
Jun 27, 2012 | 73.07 | 75.15 | 72.93 | 74.74 | 4,462,692 | +1.79(+2.46%) |
Jun 26, 2012 | 73.31 | 73.58 | 72.46 | 72.94 | 5,300,829 | -0.15(-0.21%) |
Jun 25, 2012 | 74.01 | 74.04 | 72.65 | 73.09 | 5,238,413 | -1.93(-2.57%) |
Jun 22, 2012 | 76.38 | 76.38 | 74.65 | 75.03 | 8,395,909 | -0.22(-0.29%) |
Jun 21, 2012 | 77.57 | 77.62 | 75.22 | 75.24 | 6,960,457 | -2.12(-2.74%) |
Jun 20, 2012 | 77.73 | 78.21 | 76.42 | 77.37 | 6,166,732 | +0.14(+0.19%) |
Jun 19, 2012 | 75.56 | 78.10 | 75.44 | 77.22 | 6,608,258 | +2.20(+2.93%) |
Jun 18, 2012 | 76.32 | 76.34 | 74.78 | 75.03 | 5,093,420 | -1.63(-2.12%) |
Jun 15, 2012 | 75.07 | 76.74 | 74.32 | 76.65 | 7,721,163 | +1.47(+1.96%) |
Jun 14, 2012 | 74.47 | 75.55 | 74.13 | 75.18 | 5,567,228 | +0.88(+1.19%) |
Jun 13, 2012 | 74.78 | 75.66 | 73.94 | 74.30 | 5,857,561 | -1.06(-1.40%) |
Jun 12, 2012 | 74.45 | 75.35 | 74.14 | 75.35 | 4,578,220 | +0.99(+1.34%) |
Jun 11, 2012 | 76.93 | 77.53 | 74.25 | 74.36 | 6,166,997 | -1.39(-1.84%) |
Jun 08, 2012 | 75.03 | 76.00 | 74.43 | 75.75 | 4,206,717 | +0.43(+0.57%) |
Jun 07, 2012 | 77.44 | 78.13 | 74.75 | 75.32 | 7,573,134 | -0.77(-1.01%) |
Jun 06, 2012 | 74.55 | 76.18 | 74.44 | 76.09 | 7,986,496 | +2.20(+2.98%) |
Jun 05, 2012 | 72.89 | 74.52 | 72.69 | 73.89 | 5,844,100 | +0.97(+1.33%) |
Jun 04, 2012 | 74.33 | 74.54 | 72.56 | 72.92 | 6,654,945 | -1.31(-1.77%) |
Jun 01, 2012 | 75.38 | 75.48 | 73.87 | 74.23 | 6,719,328 | -2.45(-3.20%) |
May 31, 2012 | 76.04 | 77.45 | 75.08 | 76.68 | 6,033,020 | +0.87(+1.15%) |
May 30, 2012 | 77.47 | 77.65 | 75.65 | 75.81 | 7,129,925 | -2.60(-3.32%) |
May 29, 2012 | 77.73 | 78.43 | 76.43 | 78.41 | 5,651,211 | +1.30(+1.68%) |
May 25, 2012 | 76.99 | 77.98 | 76.97 | 77.12 | 3,882,240 | -0.13(-0.17%) |
May 24, 2012 | 78.41 | 78.55 | 76.43 | 77.24 | 6,492,011 | -0.94(-1.20%) |
May 23, 2012 | 77.16 | 78.56 | 76.17 | 78.19 | 6,850,938 | +0.41(+0.52%) |
May 22, 2012 | 77.26 | 79.71 | 77.03 | 77.78 | 7,322,568 | +0.81(+1.06%) |
May 21, 2012 | 75.60 | 77.79 | 74.96 | 76.97 | 6,664,281 | +0.81(+1.07%) |
May 18, 2012 | 77.78 | 78.08 | 75.76 | 76.15 | 9,015,586 | -1.27(-1.64%) |
May 17, 2012 | 78.61 | 79.70 | 77.42 | 77.42 | 7,993,893 | -0.89(-1.14%) |
May 16, 2012 | 80.19 | 81.46 | 78.31 | 78.31 | 7,269,918 | -1.33(-1.67%) |
May 15, 2012 | 79.86 | 81.16 | 79.57 | 79.64 | 7,093,152 | +0.08(+0.10%) |
May 14, 2012 | 80.43 | 80.60 | 79.21 | 79.57 | 12,634,172 | -1.88(-2.31%) |
May 11, 2012 | 82.48 | 82.77 | 81.02 | 81.45 | 13,335,598 | -3.34(-3.94%) |
May 10, 2012 | 86.58 | 87.21 | 84.63 | 84.79 | 5,851,851 | -0.77(-0.90%) |
May 09, 2012 | 85.57 | 86.64 | 85.06 | 85.56 | 5,990,394 | -1.66(-1.90%) |
May 08, 2012 | 86.92 | 87.87 | 85.94 | 87.22 | 5,084,067 | -0.53(-0.61%) |
May 07, 2012 | 86.55 | 88.41 | 86.36 | 87.76 | 4,084,080 | +0.84(+0.96%) |
May 04, 2012 | 88.35 | 88.44 | 86.77 | 86.92 | 6,896,747 | -2.03(-2.28%) |
May 03, 2012 | 90.90 | 91.14 | 88.37 | 88.94 | 6,087,783 | -1.79(-1.97%) |
May 02, 2012 | 90.99 | 91.29 | 89.93 | 90.73 | 4,961,067 | -1.24(-1.35%) |
May 01, 2012 | 91.58 | 92.89 | 91.03 | 91.97 | 5,403,337 | +0.14(+0.16%) |
Apr 30, 2012 | 91.06 | 91.95 | 90.60 | 91.83 | 5,316,993 | +0.59(+0.65%) |
Apr 27, 2012 | 91.10 | 91.70 | 90.39 | 91.24 | 4,534,767 | -0.12(-0.13%) |
Apr 26, 2012 | 90.46 | 92.15 | 90.18 | 91.36 | 5,752,721 | +0.46(+0.51%) |
Apr 25, 2012 | 91.80 | 91.80 | 89.89 | 90.90 | 6,370,771 | -0.10(-0.11%) |
Apr 24, 2012 | 88.97 | 91.11 | 88.55 | 91.00 | 5,895,814 | +1.88(+2.11%) |
Apr 23, 2012 | 88.14 | 89.27 | 87.78 | 89.12 | 8,836,873 | -0.55(-0.61%) |
Apr 20, 2012 | 90.84 | 91.05 | 89.57 | 89.67 | 6,739,478 | -0.93(-1.02%) |
Apr 19, 2012 | 91.79 | 92.09 | 89.69 | 90.59 | 11,586,468 | -1.38(-1.50%) |
Apr 18, 2012 | 91.52 | 93.14 | 91.10 | 91.97 | 8,322,843 | -1.22(-1.31%) |
Apr 17, 2012 | 95.20 | 95.51 | 92.70 | 93.19 | 16,168,739 | -0.69(-0.74%) |
Apr 16, 2012 | 93.40 | 94.43 | 91.68 | 93.89 | 8,920,473 | +2.11(+2.29%) |
Apr 13, 2012 | 95.69 | 95.77 | 91.62 | 91.78 | 7,996,857 | -4.23(-4.40%) |
Apr 12, 2012 | 92.96 | 96.03 | 92.51 | 96.01 | 6,910,915 | +3.56(+3.85%) |
Apr 11, 2012 | 92.80 | 93.32 | 92.16 | 92.45 | 5,237,610 | +1.09(+1.20%) |
Apr 10, 2012 | 93.53 | 94.28 | 91.27 | 91.36 | 7,234,730 | -1.96(-2.10%) |
Apr 09, 2012 | 92.56 | 94.10 | 92.25 | 93.32 | 5,069,903 | -0.78(-0.83%) |
Apr 05, 2012 | 95.26 | 96.17 | 93.81 | 94.10 | 7,653,238 | -1.56(-1.63%) |
Apr 04, 2012 | 96.35 | 97.00 | 95.59 | 95.67 | 7,064,349 | -2.19(-2.24%) |
Apr 03, 2012 | 99.14 | 99.23 | 97.05 | 97.86 | 7,015,655 | -1.75(-1.75%) |
Apr 02, 2012 | 99.00 | 100.12 | 98.39 | 99.61 | 5,121,748 | +0.42(+0.43%) |
Mar 30, 2012 | 99.44 | 100.06 | 98.03 | 99.18 | 5,835,868 | +0.49(+0.49%) |
Mar 29, 2012 | 100.21 | 100.96 | 98.00 | 98.70 | 6,938,093 | -2.07(-2.06%) |
Mar 28, 2012 | 100.56 | 101.47 | 98.96 | 100.77 | 6,506,199 | +0.02(+0.02%) |
Mar 27, 2012 | 102.55 | 102.65 | 100.64 | 100.75 | 6,830,164 | -1.39(-1.36%) |
Mar 26, 2012 | 101.49 | 102.25 | 100.83 | 102.13 | 5,572,487 | +1.51(+1.50%) |
Mar 23, 2012 | 100.37 | 101.12 | 99.29 | 100.63 | 6,471,623 | +1.15(+1.15%) |
Mar 22, 2012 | 99.52 | 100.14 | 98.96 | 99.48 | 6,305,181 | -1.00(-0.99%) |
Mar 21, 2012 | 101.03 | 101.69 | 99.29 | 100.47 | 6,044,507 | -0.02(-0.02%) |
Mar 20, 2012 | 98.48 | 101.97 | 98.30 | 100.50 | 10,341,222 | +1.37(+1.38%) |
Mar 19, 2012 | 98.03 | 100.48 | 97.45 | 99.13 | 10,057,444 | +1.09(+1.11%) |
Mar 16, 2012 | 98.17 | 98.49 | 96.54 | 98.03 | 9,313,743 | -0.10(-0.11%) |
Mar 15, 2012 | 97.08 | 98.53 | 95.79 | 98.14 | 9,085,514 | +2.15(+2.23%) |
Mar 14, 2012 | 99.30 | 99.58 | 95.55 | 95.99 | 18,604,750 | -3.33(-3.35%) |
Mar 13, 2012 | 94.42 | 99.57 | 94.42 | 99.32 | 14,902,638 | +6.02(+6.45%) |
Mar 12, 2012 | 93.86 | 94.00 | 92.73 | 93.30 | 5,090,883 | -0.24(-0.26%) |
Mar 09, 2012 | 93.80 | 94.49 | 92.70 | 93.54 | 6,270,389 | +0.10(+0.10%) |
Mar 08, 2012 | 93.89 | 94.65 | 92.57 | 93.44 | 5,998,982 | +0.61(+0.66%) |
Mar 07, 2012 | 91.44 | 93.09 | 91.14 | 92.83 | 7,015,798 | +2.18(+2.40%) |
Mar 06, 2012 | 92.60 | 92.70 | 90.20 | 90.65 | 10,221,861 | -3.96(-4.18%) |
Mar 05, 2012 | 95.38 | 95.66 | 93.71 | 94.61 | 7,037,890 | -1.06(-1.11%) |
Mar 02, 2012 | 96.82 | 97.44 | 95.59 | 95.67 | 8,837,250 | -0.93(-0.97%) |
Mar 01, 2012 | 92.48 | 96.69 | 92.38 | 96.60 | 13,148,389 | +4.78(+5.20%) |
Feb 29, 2012 | 92.92 | 94.21 | 91.82 | 91.82 | 8,319,891 | -1.57(-1.68%) |
Feb 28, 2012 | 92.51 | 94.63 | 91.91 | 93.39 | 8,083,005 | +0.98(+1.06%) |
Feb 27, 2012 | 91.05 | 92.75 | 90.59 | 92.41 | 5,496,510 | +0.29(+0.31%) |
Feb 24, 2012 | 92.48 | 93.00 | 91.52 | 92.13 | 6,135,218 | +0.06(+0.06%) |
Feb 23, 2012 | 91.13 | 92.09 | 90.02 | 92.07 | 7,055,346 | +1.14(+1.26%) |
Feb 22, 2012 | 92.40 | 93.14 | 90.87 | 90.93 | 5,670,457 | -1.80(-1.95%) |
Feb 21, 2012 | 92.40 | 93.75 | 92.17 | 92.73 | 6,691,590 | +0.57(+0.62%) |
Feb 17, 2012 | 91.80 | 92.75 | 91.30 | 92.16 | 6,522,957 | +0.93(+1.02%) |
Feb 16, 2012 | 89.41 | 91.42 | 88.75 | 91.23 | 8,016,425 | +1.25(+1.39%) |
Feb 15, 2012 | 90.07 | 91.63 | 89.77 | 89.98 | 7,686,384 | +0.24(+0.27%) |
Feb 14, 2012 | 90.37 | 90.52 | 88.57 | 89.74 | 6,125,449 | -1.32(-1.45%) |
Feb 13, 2012 | 92.12 | 92.29 | 90.62 | 91.06 | 5,017,669 | +0.33(+0.36%) |
Feb 10, 2012 | 91.05 | 91.96 | 90.05 | 90.73 | 7,357,148 | -1.40(-1.52%) |
Feb 09, 2012 | 93.18 | 93.33 | 91.47 | 92.13 | 5,997,699 | -0.21(-0.23%) |
Feb 08, 2012 | 92.71 | 93.06 | 91.07 | 92.35 | 6,222,833 | +0.14(+0.15%) |
Feb 07, 2012 | 92.84 | 93.01 | 91.68 | 92.21 | 7,180,699 | -1.12(-1.20%) |
Feb 06, 2012 | 92.54 | 93.50 | 92.49 | 93.33 | 4,303,774 | -0.11(-0.12%) |
Feb 03, 2012 | 91.92 | 93.48 | 91.75 | 93.45 | 9,379,038 | +3.29(+3.65%) |
Feb 02, 2012 | 90.91 | 91.76 | 89.61 | 90.15 | 8,331,391 | -0.05(-0.05%) |
Feb 01, 2012 | 89.53 | 92.75 | 88.74 | 90.20 | 14,253,812 | +1.57(+1.78%) |
Jan 31, 2012 | 88.01 | 89.45 | 86.79 | 88.63 | 10,082,521 | +1.38(+1.59%) |
Jan 30, 2012 | 87.75 | 87.79 | 86.48 | 87.24 | 7,994,068 | -1.62(-1.83%) |
Jan 27, 2012 | 85.69 | 89.21 | 85.57 | 88.87 | 10,577,505 | +2.55(+2.96%) |
Jan 26, 2012 | 86.35 | 87.70 | 85.89 | 86.31 | 8,660,391 | +0.23(+0.27%) |
Jan 25, 2012 | 84.46 | 86.62 | 84.22 | 86.08 | 9,968,392 | -0.48(-0.55%) |
Jan 24, 2012 | 84.91 | 86.74 | 84.48 | 86.56 | 5,713,242 | +0.54(+0.63%) |
Jan 23, 2012 | 86.26 | 88.17 | 85.49 | 86.02 | 8,919,022 | -0.44(-0.51%) |
Jan 20, 2012 | 85.33 | 87.01 | 84.76 | 86.46 | 10,622,932 | +0.84(+0.98%) |
Jan 19, 2012 | 84.48 | 86.11 | 83.39 | 85.61 | 14,439,647 | +2.68(+3.23%) |
Jan 18, 2012 | 78.71 | 84.14 | 77.76 | 82.94 | 22,587,444 | +5.27(+6.79%) |
Jan 17, 2012 | 78.41 | 80.97 | 77.08 | 77.66 | 10,113,984 | -1.02(-1.29%) |
Jan 13, 2012 | 77.92 | 79.06 | 77.12 | 78.68 | 9,579,761 | -1.79(-2.22%) |
Jan 12, 2012 | 79.95 | 80.66 | 78.12 | 80.47 | 8,626,174 | +1.15(+1.45%) |
Jan 11, 2012 | 77.87 | 80.00 | 77.52 | 79.32 | 9,065,388 | +1.14(+1.45%) |
Jan 10, 2012 | 77.41 | 79.09 | 77.15 | 78.18 | 9,662,726 | +2.89(+3.84%) |
Jan 09, 2012 | 74.33 | 75.62 | 73.91 | 75.29 | 6,311,090 | +1.01(+1.36%) |
Jan 06, 2012 | 74.58 | 74.71 | 73.48 | 74.28 | 7,472,153 | -0.92(-1.23%) |
Jan 05, 2012 | 74.70 | 76.17 | 73.55 | 75.20 | 10,210,636 | -0.13(-0.17%) |