Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 101.50 | 104.35 | 101.10 | 104.33 | 414,618 | +2.37(+2.32%) |
Dec 28, 2012 | 102.26 | 103.06 | 101.95 | 101.96 | 269,855 | -1.05(-1.02%) |
Dec 27, 2012 | 102.58 | 103.29 | 102.02 | 103.01 | 238,031 | +0.33(+0.32%) |
Dec 26, 2012 | 103.70 | 103.85 | 102.46 | 102.68 | 286,447 | -0.97(-0.94%) |
Dec 24, 2012 | 103.47 | 103.75 | 103.30 | 103.66 | 121,062 | -0.25(-0.24%) |
Dec 21, 2012 | 102.09 | 104.35 | 101.98 | 103.91 | 950,442 | +0.26(+0.25%) |
Dec 20, 2012 | 102.41 | 103.66 | 102.36 | 103.65 | 507,252 | +1.22(+1.19%) |
Dec 19, 2012 | 104.01 | 104.27 | 102.36 | 102.43 | 934,120 | -1.51(-1.45%) |
Dec 18, 2012 | 103.16 | 104.17 | 102.87 | 103.94 | 929,015 | +1.03(+1.00%) |
Dec 17, 2012 | 103.39 | 103.39 | 102.42 | 102.91 | 698,754 | +0.12(+0.12%) |
Dec 14, 2012 | 104.34 | 104.34 | 102.78 | 102.79 | 529,373 | -1.22(-1.17%) |
Dec 13, 2012 | 104.66 | 105.48 | 103.92 | 104.01 | 341,518 | -0.80(-0.77%) |
Dec 12, 2012 | 105.62 | 105.99 | 104.68 | 104.81 | 311,213 | -0.56(-0.53%) |
Dec 11, 2012 | 105.07 | 105.82 | 104.72 | 105.37 | 525,483 | +0.50(+0.47%) |
Dec 10, 2012 | 104.50 | 104.97 | 104.22 | 104.88 | 390,874 | +0.43(+0.41%) |
Dec 07, 2012 | 104.40 | 104.65 | 103.79 | 104.45 | 441,834 | +0.29(+0.28%) |
Dec 06, 2012 | 103.00 | 104.27 | 102.91 | 104.16 | 524,999 | +0.86(+0.83%) |
Dec 05, 2012 | 102.09 | 103.38 | 101.66 | 103.30 | 639,311 | +1.34(+1.31%) |
Dec 04, 2012 | 102.75 | 103.03 | 101.17 | 101.96 | 562,412 | -2.26(-2.17%) |
Nov 30, 2012 | 104.07 | 104.51 | 102.68 | 104.22 | 761,975 | +0.28(+0.27%) |
Nov 29, 2012 | 104.68 | 104.77 | 103.38 | 103.94 | 367,765 | -0.13(-0.13%) |
Nov 28, 2012 | 103.62 | 104.15 | 102.79 | 104.07 | 548,286 | +0.28(+0.27%) |
Nov 27, 2012 | 104.10 | 104.93 | 103.64 | 103.79 | 456,316 | -0.66(-0.64%) |
Nov 26, 2012 | 105.28 | 105.79 | 104.02 | 104.46 | 516,632 | -1.27(-1.20%) |
Nov 23, 2012 | 105.00 | 105.83 | 104.71 | 105.73 | 209,815 | +1.20(+1.14%) |
Nov 21, 2012 | 105.43 | 105.68 | 104.32 | 104.53 | 553,840 | -1.05(-0.99%) |
Nov 20, 2012 | 103.71 | 105.75 | 103.56 | 105.58 | 869,135 | +1.78(+1.72%) |
Nov 19, 2012 | 101.69 | 103.92 | 101.41 | 103.79 | 508,995 | +2.98(+2.96%) |
Nov 16, 2012 | 100.97 | 101.53 | 100.22 | 100.81 | 1,034,610 | +0.18(+0.18%) |
Nov 15, 2012 | 100.26 | 101.17 | 99.60 | 100.63 | 690,711 | +0.64(+0.64%) |
Nov 14, 2012 | 101.02 | 101.34 | 99.91 | 99.99 | 631,832 | -0.93(-0.93%) |
Nov 13, 2012 | 96.82 | 102.19 | 96.11 | 100.92 | 185,490 | -0.79(-0.78%) |
Nov 12, 2012 | 101.48 | 102.14 | 101.18 | 101.72 | 170,984 | +0.23(+0.23%) |
Nov 09, 2012 | 100.87 | 102.53 | 100.87 | 101.48 | 270,442 | +0.33(+0.32%) |
Nov 08, 2012 | 102.00 | 102.39 | 100.75 | 101.16 | 299,268 | -0.92(-0.90%) |
Nov 07, 2012 | 102.88 | 103.50 | 101.91 | 102.07 | 235,150 | -2.09(-2.01%) |
Nov 06, 2012 | 102.96 | 104.43 | 102.89 | 104.17 | 338,476 | +1.02(+0.99%) |
Nov 05, 2012 | 103.08 | 103.41 | 102.71 | 103.15 | 263,897 | -0.05(-0.04%) |
Nov 02, 2012 | 103.37 | 104.21 | 102.98 | 103.19 | 775,597 | +0.56(+0.55%) |
Nov 01, 2012 | 102.01 | 103.15 | 101.78 | 102.63 | 466,286 | +0.62(+0.60%) |
Oct 31, 2012 | 101.65 | 102.76 | 100.75 | 102.02 | 409,628 | +0.35(+0.34%) |
Oct 26, 2012 | 101.89 | 101.67 | 101.67 | 101.67 | 456,833 | -0.04(-0.04%) |
Oct 25, 2012 | 100.37 | 102.33 | 99.38 | 101.71 | 554,652 | +2.36(+2.38%) |
Oct 24, 2012 | 100.48 | 100.91 | 99.22 | 99.34 | 688,143 | -0.41(-0.41%) |
Oct 23, 2012 | 99.52 | 100.04 | 98.55 | 99.76 | 352,905 | -0.99(-0.98%) |
Oct 19, 2012 | 102.39 | 102.39 | 100.39 | 100.75 | 697,000 | -2.10(-2.04%) |
Oct 18, 2012 | 103.60 | 103.61 | 102.61 | 102.85 | 407,195 | -0.74(-0.71%) |
Oct 17, 2012 | 103.83 | 104.34 | 103.12 | 103.59 | 416,300 | +0.02(+0.02%) |
Oct 16, 2012 | 103.20 | 104.12 | 103.20 | 103.57 | 408,056 | +0.69(+0.67%) |
Oct 15, 2012 | 102.51 | 102.99 | 101.77 | 102.88 | 309,253 | +0.50(+0.49%) |
Oct 12, 2012 | 102.81 | 102.81 | 102.06 | 102.37 | 364,192 | -0.14(-0.14%) |
Oct 11, 2012 | 102.27 | 103.01 | 101.71 | 102.51 | 584,983 | +1.10(+1.09%) |
Oct 10, 2012 | 101.66 | 101.94 | 100.68 | 101.41 | 610,889 | -0.08(-0.08%) |
Oct 09, 2012 | 103.59 | 103.59 | 101.36 | 101.49 | 672,801 | -2.14(-2.06%) |
Oct 08, 2012 | 103.21 | 103.62 | 102.59 | 103.62 | 563,192 | -0.18(-0.17%) |
Oct 05, 2012 | 103.24 | 104.08 | 102.99 | 103.80 | 453,515 | +1.01(+0.98%) |
Oct 04, 2012 | 102.37 | 103.04 | 102.06 | 102.79 | 220,228 | +0.82(+0.81%) |
Oct 03, 2012 | 102.39 | 102.42 | 101.50 | 101.97 | 278,353 | -0.21(-0.20%) |
Oct 02, 2012 | 102.40 | 102.66 | 101.50 | 102.18 | 283,361 | +0.23(+0.23%) |
Oct 01, 2012 | 102.84 | 103.42 | 101.41 | 101.94 | 554,195 | -0.62(-0.60%) |
Sep 28, 2012 | 102.49 | 102.81 | 101.88 | 102.56 | 569,354 | -0.21(-0.21%) |
Sep 27, 2012 | 102.62 | 103.04 | 101.88 | 102.77 | 337,414 | +0.61(+0.59%) |
Sep 26, 2012 | 102.91 | 103.13 | 101.39 | 102.17 | 369,519 | -0.62(-0.61%) |
Sep 25, 2012 | 103.72 | 103.97 | 102.66 | 102.79 | 632,013 | -0.88(-0.85%) |
Sep 24, 2012 | 101.92 | 103.89 | 101.21 | 103.67 | 877,462 | +1.75(+1.71%) |
Sep 21, 2012 | 101.92 | 102.17 | 101.24 | 101.92 | 698,105 | +0.39(+0.39%) |
Sep 20, 2012 | 101.47 | 102.04 | 100.72 | 101.53 | 999,753 | -0.20(-0.19%) |
Sep 19, 2012 | 99.33 | 102.04 | 99.21 | 101.73 | 782,024 | +2.53(+2.55%) |
Sep 18, 2012 | 97.85 | 99.21 | 97.53 | 99.20 | 661,603 | +1.34(+1.37%) |
Sep 17, 2012 | 98.05 | 98.11 | 97.40 | 97.86 | 249,329 | -0.33(-0.33%) |
Sep 14, 2012 | 98.01 | 98.86 | 97.68 | 98.18 | 341,763 | +0.14(+0.14%) |
Sep 13, 2012 | 97.41 | 98.18 | 96.57 | 98.04 | 441,074 | +0.91(+0.94%) |
Sep 12, 2012 | 96.67 | 97.54 | 96.67 | 97.13 | 330,549 | -0.36(-0.37%) |
Sep 11, 2012 | 97.60 | 97.82 | 97.27 | 97.49 | 305,736 | -0.18(-0.18%) |
Sep 10, 2012 | 97.81 | 98.43 | 97.55 | 97.67 | 330,373 | -0.19(-0.19%) |
Sep 07, 2012 | 98.01 | 98.59 | 97.38 | 97.86 | 264,659 | -0.06(-0.06%) |
Sep 06, 2012 | 96.15 | 97.95 | 95.99 | 97.91 | 320,445 | +2.70(+2.83%) |
Sep 05, 2012 | 95.85 | 95.91 | 94.57 | 95.21 | 217,717 | -0.44(-0.46%) |
Sep 04, 2012 | 95.86 | 96.13 | 94.46 | 95.65 | 320,928 | -0.28(-0.29%) |
Aug 31, 2012 | 96.45 | 96.75 | 95.24 | 95.93 | 414,199 | +0.25(+0.26%) |
Aug 30, 2012 | 95.57 | 96.09 | 95.19 | 95.68 | 309,251 | -0.61(-0.63%) |
Aug 29, 2012 | 96.53 | 96.58 | 95.61 | 96.29 | 293,672 | -0.62(-0.64%) |
Aug 27, 2012 | 97.27 | 97.63 | 96.81 | 96.90 | 347,614 | -0.33(-0.34%) |
Aug 24, 2012 | 97.19 | 98.00 | 96.73 | 97.23 | 370,774 | -0.31(-0.32%) |
Aug 23, 2012 | 97.00 | 97.85 | 96.63 | 97.54 | 409,724 | +0.51(+0.53%) |
Aug 22, 2012 | 96.83 | 97.44 | 96.38 | 97.03 | 391,496 | -0.21(-0.22%) |
Aug 21, 2012 | 98.43 | 98.74 | 97.22 | 97.24 | 383,781 | -0.90(-0.91%) |
Aug 20, 2012 | 98.57 | 99.02 | 97.67 | 98.14 | 280,481 | -0.87(-0.88%) |
Aug 17, 2012 | 99.12 | 99.63 | 98.82 | 99.00 | 489,599 | +0.26(+0.26%) |
Aug 16, 2012 | 97.94 | 99.35 | 97.72 | 98.74 | 582,827 | +0.75(+0.76%) |
Aug 15, 2012 | 97.45 | 98.37 | 97.31 | 98.00 | 428,846 | +0.21(+0.22%) |
Aug 14, 2012 | 98.12 | 98.42 | 97.46 | 97.78 | 463,371 | -0.20(-0.20%) |
Aug 13, 2012 | 97.37 | 98.15 | 96.50 | 97.98 | 503,839 | +0.21(+0.21%) |
Aug 10, 2012 | 96.53 | 97.78 | 96.28 | 97.77 | 307,172 | +0.82(+0.85%) |
Aug 09, 2012 | 97.15 | 97.36 | 96.73 | 96.95 | 269,545 | -0.24(-0.25%) |
Aug 08, 2012 | 96.47 | 97.27 | 96.10 | 97.19 | 506,456 | +0.75(+0.77%) |
Aug 07, 2012 | 96.72 | 97.18 | 96.05 | 96.45 | 785,391 | +0.07(+0.07%) |
Aug 06, 2012 | 96.66 | 97.81 | 96.28 | 96.38 | 653,492 | -0.25(-0.26%) |
Aug 03, 2012 | 96.73 | 97.24 | 96.25 | 96.63 | 445,271 | +1.38(+1.45%) |
Aug 02, 2012 | 93.82 | 95.33 | 93.39 | 95.25 | 496,472 | +0.58(+0.61%) |
Aug 01, 2012 | 93.05 | 95.77 | 92.83 | 94.67 | 1,000,711 | +1.86(+2.00%) |
Jul 31, 2012 | 93.27 | 94.33 | 92.18 | 92.82 | 1,187,879 | -0.18(-0.19%) |
Jul 30, 2012 | 95.96 | 101.62 | 92.71 | 92.99 | 2,634,278 | +0.98(+1.06%) |
Jul 27, 2012 | 89.69 | 92.30 | 89.69 | 92.01 | 648,237 | +2.54(+2.84%) |
Jul 26, 2012 | 89.25 | 89.69 | 88.15 | 89.47 | 620,771 | +1.91(+2.18%) |
Jul 25, 2012 | 87.93 | 88.32 | 86.97 | 87.56 | 389,077 | +0.08(+0.10%) |
Jul 24, 2012 | 89.28 | 89.48 | 86.68 | 87.48 | 518,431 | -1.94(-2.17%) |
Jul 23, 2012 | 88.80 | 89.77 | 88.31 | 89.42 | 405,105 | -1.14(-1.26%) |
Jul 20, 2012 | 89.51 | 91.16 | 89.24 | 90.56 | 616,810 | +0.39(+0.43%) |
Jul 19, 2012 | 90.18 | 90.88 | 90.06 | 90.17 | 419,753 | +0.31(+0.34%) |
Jul 18, 2012 | 87.96 | 90.77 | 87.89 | 89.86 | 636,891 | +1.59(+1.80%) |
Jul 17, 2012 | 88.61 | 89.15 | 87.50 | 88.27 | 493,810 | -0.09(-0.11%) |
Jul 16, 2012 | 89.33 | 89.39 | 88.14 | 88.36 | 463,906 | -1.41(-1.57%) |
Jul 13, 2012 | 88.29 | 90.12 | 88.21 | 89.77 | 277,406 | +1.63(+1.85%) |
Jul 12, 2012 | 87.79 | 88.66 | 86.36 | 88.14 | 591,348 | -0.35(-0.40%) |
Jul 11, 2012 | 89.75 | 90.23 | 88.03 | 88.50 | 943,331 | -1.25(-1.40%) |
Jul 10, 2012 | 90.85 | 91.24 | 89.10 | 89.75 | 453,371 | -0.70(-0.77%) |
Jul 09, 2012 | 91.30 | 91.30 | 89.79 | 90.45 | 262,265 | -0.07(-0.07%) |
Jul 06, 2012 | 91.46 | 92.12 | 89.78 | 90.51 | 308,924 | -1.82(-1.97%) |
Jul 05, 2012 | 91.64 | 92.87 | 91.41 | 92.33 | 296,697 | +0.30(+0.32%) |
Jul 03, 2012 | 91.11 | 92.17 | 90.74 | 92.03 | 246,298 | +1.15(+1.26%) |
Jul 02, 2012 | 90.59 | 91.75 | 90.09 | 90.89 | 546,874 | -0.99(-1.08%) |
Jun 29, 2012 | 90.73 | 92.09 | 90.73 | 91.87 | 838,015 | +2.98(+3.36%) |
Jun 28, 2012 | 88.58 | 89.54 | 87.92 | 88.89 | 680,588 | -0.78(-0.87%) |
Jun 27, 2012 | 89.79 | 89.90 | 89.22 | 89.67 | 386,643 | +0.58(+0.65%) |
Jun 26, 2012 | 89.76 | 89.89 | 88.38 | 89.10 | 580,661 | -0.50(-0.56%) |
Jun 25, 2012 | 91.66 | 91.66 | 88.97 | 89.60 | 533,644 | -2.86(-3.09%) |
Jun 22, 2012 | 92.57 | 93.02 | 91.58 | 92.46 | 412,227 | +0.09(+0.10%) |
Jun 21, 2012 | 95.08 | 95.21 | 92.15 | 92.37 | 346,730 | -2.50(-2.63%) |
Jun 20, 2012 | 95.88 | 96.04 | 94.03 | 94.86 | 376,325 | -1.03(-1.07%) |
Jun 19, 2012 | 94.86 | 96.43 | 94.54 | 95.89 | 411,377 | +1.36(+1.44%) |
Jun 18, 2012 | 93.78 | 94.70 | 93.06 | 94.53 | 513,597 | +0.61(+0.64%) |
Jun 15, 2012 | 93.89 | 94.19 | 93.06 | 93.92 | 600,354 | +0.75(+0.80%) |
Jun 14, 2012 | 92.73 | 93.77 | 92.27 | 93.18 | 380,934 | +0.62(+0.67%) |
Jun 13, 2012 | 93.50 | 94.28 | 92.15 | 92.55 | 350,608 | -1.30(-1.38%) |
Jun 12, 2012 | 92.20 | 93.93 | 91.88 | 93.85 | 367,344 | +2.03(+2.21%) |
Jun 11, 2012 | 94.28 | 94.28 | 91.73 | 91.82 | 393,260 | -1.53(-1.64%) |
Jun 08, 2012 | 92.31 | 93.68 | 91.72 | 93.35 | 433,920 | +1.03(+1.12%) |
Jun 07, 2012 | 94.34 | 96.30 | 92.00 | 92.31 | 495,739 | -0.31(-0.33%) |
Jun 06, 2012 | 91.16 | 92.62 | 90.72 | 92.62 | 417,619 | +2.37(+2.62%) |
Jun 05, 2012 | 89.06 | 90.48 | 88.97 | 90.25 | 647,935 | +0.87(+0.97%) |
Jun 04, 2012 | 90.80 | 91.18 | 88.61 | 89.38 | 743,475 | -1.48(-1.63%) |
Jun 01, 2012 | 93.32 | 93.32 | 90.81 | 90.87 | 634,282 | -3.47(-3.68%) |
May 31, 2012 | 94.55 | 95.00 | 93.40 | 94.33 | 526,586 | -0.44(-0.46%) |
May 30, 2012 | 94.45 | 95.43 | 94.02 | 94.77 | 524,023 | -0.83(-0.87%) |
May 29, 2012 | 94.56 | 95.61 | 94.16 | 95.60 | 350,653 | +2.09(+2.23%) |
May 25, 2012 | 93.71 | 94.05 | 92.98 | 93.51 | 332,884 | -0.02(-0.02%) |
May 24, 2012 | 93.73 | 94.08 | 92.72 | 93.53 | 410,948 | +0.15(+0.16%) |
May 23, 2012 | 91.81 | 93.52 | 90.61 | 93.38 | 557,791 | +0.78(+0.85%) |
May 22, 2012 | 92.55 | 93.00 | 91.69 | 92.60 | 691,262 | +0.56(+0.61%) |
May 21, 2012 | 89.96 | 92.09 | 89.35 | 92.04 | 472,157 | +2.96(+3.33%) |
May 18, 2012 | 90.07 | 90.80 | 88.83 | 89.08 | 895,725 | -1.19(-1.32%) |
May 17, 2012 | 93.79 | 94.02 | 89.99 | 90.27 | 954,982 | -3.34(-3.56%) |
May 16, 2012 | 94.58 | 94.92 | 93.43 | 93.61 | 442,404 | -0.48(-0.51%) |
May 15, 2012 | 94.20 | 94.90 | 93.61 | 94.08 | 461,752 | -0.05(-0.05%) |
May 14, 2012 | 94.06 | 95.11 | 93.62 | 94.13 | 498,921 | -0.80(-0.84%) |
May 11, 2012 | 94.32 | 95.21 | 94.06 | 94.93 | 459,698 | +0.19(+0.20%) |
May 10, 2012 | 94.93 | 95.04 | 93.98 | 94.74 | 462,110 | +0.77(+0.82%) |
May 09, 2012 | 93.04 | 94.86 | 93.02 | 93.97 | 518,836 | -0.28(-0.30%) |
May 08, 2012 | 93.64 | 94.58 | 92.85 | 94.25 | 516,078 | +0.16(+0.17%) |
May 07, 2012 | 93.90 | 94.41 | 93.63 | 94.09 | 450,633 | +0.21(+0.23%) |
May 04, 2012 | 94.81 | 94.86 | 92.67 | 93.88 | 598,599 | -1.39(-1.46%) |
May 03, 2012 | 96.03 | 96.43 | 95.00 | 95.27 | 333,903 | -0.72(-0.75%) |
May 02, 2012 | 95.12 | 96.16 | 94.73 | 95.98 | 483,421 | +0.19(+0.19%) |
May 01, 2012 | 95.06 | 96.46 | 93.84 | 95.80 | 568,815 | +0.83(+0.87%) |
Apr 30, 2012 | 95.52 | 95.56 | 94.40 | 94.97 | 599,652 | -0.74(-0.77%) |
Apr 27, 2012 | 95.44 | 95.96 | 95.17 | 95.70 | 516,788 | +0.53(+0.56%) |
Apr 26, 2012 | 93.74 | 95.17 | 93.74 | 95.17 | 878,086 | +0.82(+0.87%) |
Apr 25, 2012 | 92.87 | 94.55 | 92.57 | 94.35 | 713,324 | +2.27(+2.47%) |
Apr 24, 2012 | 91.56 | 92.65 | 91.06 | 92.08 | 549,251 | -0.05(-0.05%) |
Apr 23, 2012 | 90.43 | 93.02 | 90.40 | 92.12 | 979,556 | +0.66(+0.72%) |
Apr 20, 2012 | 90.63 | 92.91 | 90.60 | 91.46 | 720,531 | +1.11(+1.23%) |
Apr 19, 2012 | 92.28 | 92.34 | 89.71 | 90.35 | 1,083,037 | -1.76(-1.91%) |
Apr 18, 2012 | 92.65 | 93.05 | 92.07 | 92.12 | 575,952 | -0.99(-1.06%) |
Apr 17, 2012 | 91.99 | 93.81 | 91.76 | 93.10 | 654,358 | +1.82(+1.99%) |
Apr 16, 2012 | 91.60 | 91.99 | 90.87 | 91.29 | 469,620 | +0.24(+0.27%) |
Apr 13, 2012 | 91.77 | 91.99 | 90.81 | 91.04 | 413,437 | -0.85(-0.92%) |
Apr 12, 2012 | 89.91 | 92.02 | 89.84 | 91.89 | 334,775 | +2.09(+2.32%) |
Apr 11, 2012 | 89.62 | 91.02 | 88.83 | 89.80 | 478,906 | +1.17(+1.32%) |
Apr 10, 2012 | 90.00 | 90.21 | 88.46 | 88.63 | 692,350 | -1.58(-1.75%) |
Apr 09, 2012 | 89.85 | 90.62 | 89.09 | 90.21 | 448,272 | -1.05(-1.15%) |
Apr 05, 2012 | 91.17 | 91.58 | 90.90 | 91.27 | 257,528 | -0.18(-0.19%) |
Apr 04, 2012 | 91.54 | 91.76 | 90.80 | 91.44 | 393,971 | -0.79(-0.86%) |
Apr 03, 2012 | 92.33 | 92.44 | 91.73 | 92.23 | 693,981 | -0.14(-0.15%) |
Apr 02, 2012 | 92.30 | 92.88 | 91.69 | 92.37 | 658,282 | +0.09(+0.10%) |
Mar 30, 2012 | 92.57 | 92.88 | 91.71 | 92.28 | 1,040,312 | +0.35(+0.38%) |
Mar 29, 2012 | 91.65 | 92.22 | 91.28 | 91.93 | 840,516 | -0.34(-0.37%) |
Mar 28, 2012 | 93.52 | 93.52 | 91.39 | 92.27 | 630,340 | -1.45(-1.55%) |
Mar 27, 2012 | 93.59 | 94.01 | 93.42 | 93.72 | 383,544 | +0.20(+0.22%) |
Mar 26, 2012 | 93.41 | 94.05 | 93.41 | 93.52 | 603,357 | +0.74(+0.79%) |
Mar 23, 2012 | 92.54 | 92.96 | 91.92 | 92.78 | 421,505 | +0.37(+0.40%) |
Mar 22, 2012 | 92.21 | 92.41 | 91.58 | 92.41 | 541,271 | -0.49(-0.53%) |
Mar 21, 2012 | 92.60 | 93.05 | 92.31 | 92.90 | 364,338 | +0.05(+0.05%) |
Mar 20, 2012 | 92.09 | 92.88 | 91.34 | 92.86 | 670,313 | +0.32(+0.34%) |
Mar 19, 2012 | 92.65 | 92.68 | 91.81 | 92.54 | 389,198 | +0.04(+0.04%) |
Mar 16, 2012 | 92.60 | 92.87 | 92.01 | 92.50 | 825,370 | +0.30(+0.32%) |
Mar 15, 2012 | 92.12 | 92.48 | 91.56 | 92.21 | 687,243 | -0.07(-0.07%) |
Mar 14, 2012 | 91.46 | 92.61 | 91.09 | 92.27 | 1,229,512 | +1.19(+1.31%) |
Mar 13, 2012 | 89.21 | 91.20 | 89.21 | 91.08 | 788,736 | +2.16(+2.43%) |
Mar 12, 2012 | 88.33 | 89.18 | 88.33 | 88.92 | 581,173 | +0.47(+0.53%) |
Mar 09, 2012 | 87.82 | 89.10 | 87.81 | 88.46 | 665,013 | +0.75(+0.86%) |
Mar 08, 2012 | 87.12 | 87.89 | 86.55 | 87.70 | 491,825 | +1.15(+1.33%) |
Mar 07, 2012 | 85.53 | 86.85 | 85.31 | 86.55 | 646,352 | +1.26(+1.47%) |
Mar 06, 2012 | 85.78 | 86.04 | 84.97 | 85.29 | 624,290 | -1.77(-2.03%) |
Mar 05, 2012 | 86.78 | 87.31 | 86.26 | 87.06 | 537,652 | +0.02(+0.02%) |
Mar 02, 2012 | 86.85 | 87.36 | 86.47 | 87.04 | 612,147 | +0.12(+0.14%) |
Mar 01, 2012 | 85.33 | 87.12 | 85.33 | 86.92 | 749,908 | +1.75(+2.05%) |
Feb 29, 2012 | 86.94 | 87.45 | 85.17 | 85.17 | 1,698,967 | -1.55(-1.79%) |
Feb 28, 2012 | 87.93 | 87.93 | 86.30 | 86.72 | 725,672 | -1.22(-1.39%) |
Feb 27, 2012 | 87.30 | 88.32 | 86.44 | 87.94 | 707,991 | -0.07(-0.08%) |
Feb 24, 2012 | 88.02 | 88.73 | 87.34 | 88.02 | 472,264 | +0.23(+0.27%) |
Feb 23, 2012 | 88.28 | 88.60 | 87.70 | 87.79 | 423,778 | -0.62(-0.71%) |
Feb 22, 2012 | 88.51 | 89.09 | 87.92 | 88.41 | 408,950 | -0.27(-0.30%) |
Feb 21, 2012 | 88.40 | 88.90 | 88.15 | 88.68 | 346,900 | +0.59(+0.67%) |
Feb 17, 2012 | 88.45 | 88.56 | 87.60 | 88.09 | 368,336 | +0.13(+0.15%) |
Feb 16, 2012 | 86.94 | 88.03 | 86.87 | 87.96 | 273,236 | +1.09(+1.25%) |
Feb 15, 2012 | 87.85 | 88.05 | 86.36 | 86.87 | 352,941 | -0.80(-0.91%) |
Feb 14, 2012 | 87.26 | 87.68 | 86.84 | 87.67 | 350,596 | -0.07(-0.08%) |
Feb 13, 2012 | 87.15 | 87.76 | 86.60 | 87.75 | 451,937 | +1.01(+1.16%) |
Feb 10, 2012 | 86.61 | 86.84 | 85.85 | 86.74 | 476,697 | -1.13(-1.28%) |
Feb 09, 2012 | 87.65 | 87.97 | 86.89 | 87.87 | 284,135 | -0.01(-0.01%) |
Feb 08, 2012 | 87.98 | 88.40 | 87.08 | 87.88 | 469,329 | -0.16(-0.18%) |
Feb 07, 2012 | 87.34 | 88.18 | 87.03 | 88.04 | 450,316 | +0.27(+0.31%) |
Feb 06, 2012 | 86.94 | 88.00 | 86.73 | 87.77 | 793,774 | +0.42(+0.48%) |
Feb 03, 2012 | 88.64 | 88.64 | 86.99 | 87.35 | 1,191,335 | +0.40(+0.46%) |
Feb 02, 2012 | 88.29 | 89.23 | 84.67 | 86.95 | 1,859,745 | -2.84(-3.16%) |
Feb 01, 2012 | 87.13 | 90.19 | 87.13 | 89.79 | 1,009,127 | +2.88(+3.31%) |
Jan 31, 2012 | 88.20 | 88.62 | 86.71 | 86.91 | 928,693 | -0.88(-1.01%) |
Jan 30, 2012 | 87.10 | 87.96 | 86.74 | 87.79 | 454,123 | -0.03(-0.03%) |
Jan 27, 2012 | 87.46 | 88.46 | 87.08 | 87.82 | 400,628 | +0.11(+0.13%) |
Jan 26, 2012 | 88.78 | 89.34 | 87.40 | 87.71 | 536,518 | -0.98(-1.10%) |
Jan 25, 2012 | 88.22 | 88.87 | 87.49 | 88.69 | 506,471 | +0.28(+0.32%) |
Jan 24, 2012 | 86.95 | 88.46 | 86.95 | 88.41 | 251,553 | +0.79(+0.90%) |
Jan 23, 2012 | 87.79 | 88.62 | 87.01 | 87.62 | 454,946 | +0.07(+0.07%) |
Jan 20, 2012 | 88.09 | 88.49 | 87.33 | 87.55 | 371,930 | -0.65(-0.74%) |
Jan 19, 2012 | 87.48 | 88.50 | 87.31 | 88.20 | 570,319 | +1.08(+1.24%) |
Jan 18, 2012 | 86.31 | 87.12 | 85.51 | 87.12 | 585,256 | +0.63(+0.73%) |
Jan 17, 2012 | 86.68 | 87.26 | 86.28 | 86.49 | 578,371 | +0.11(+0.13%) |
Jan 13, 2012 | 85.48 | 86.38 | 85.44 | 86.38 | 373,259 | +0.19(+0.22%) |
Jan 12, 2012 | 85.51 | 86.40 | 85.15 | 86.19 | 435,567 | +0.52(+0.61%) |
Jan 11, 2012 | 85.09 | 86.03 | 84.84 | 85.67 | 327,067 | +0.38(+0.45%) |
Jan 10, 2012 | 85.10 | 85.60 | 84.98 | 85.29 | 598,800 | +1.16(+1.38%) |
Jan 09, 2012 | 83.64 | 84.26 | 82.78 | 84.13 | 331,627 | +0.52(+0.62%) |
Jan 06, 2012 | 83.21 | 84.03 | 83.15 | 83.61 | 514,049 | +0.34(+0.41%) |
Jan 05, 2012 | 81.53 | 83.38 | 80.67 | 83.26 | 566,341 | +1.35(+1.65%) |