Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 119.91 | 120.54 | 119.19 | 120.07 | 1,195,269 | +1.12(+0.94%) |
Feb 27, 2013 | 118.15 | 119.87 | 117.55 | 118.94 | 1,132,985 | +0.91(+0.77%) |
Feb 26, 2013 | 116.40 | 118.26 | 115.23 | 118.04 | 1,177,908 | +0.89(+0.76%) |
Feb 22, 2013 | 116.45 | 117.32 | 116.07 | 117.15 | 1,220,146 | +1.08(+0.93%) |
Feb 21, 2013 | 116.57 | 116.91 | 115.24 | 116.08 | 1,296,268 | -0.58(-0.50%) |
Feb 20, 2013 | 119.90 | 120.22 | 116.38 | 116.66 | 970,289 | -2.71(-2.27%) |
Feb 19, 2013 | 118.84 | 119.43 | 118.07 | 119.37 | 1,322,285 | +1.03(+0.87%) |
Feb 15, 2013 | 118.31 | 119.65 | 117.31 | 118.34 | 1,584,594 | -0.20(-0.17%) |
Feb 14, 2013 | 118.23 | 119.29 | 117.65 | 118.54 | 1,479,292 | -0.19(-0.16%) |
Feb 13, 2013 | 119.09 | 119.94 | 117.96 | 118.73 | 17,703,676 | -0.23(-0.19%) |
Feb 12, 2013 | 118.31 | 119.86 | 117.48 | 118.95 | 1,270,121 | +1.20(+1.02%) |
Feb 11, 2013 | 120.31 | 120.47 | 116.91 | 117.75 | 1,251,860 | -2.93(-2.42%) |
Feb 08, 2013 | 122.22 | 122.71 | 120.52 | 120.68 | 708,346 | -0.34(-0.29%) |
Feb 07, 2013 | 119.45 | 121.17 | 117.94 | 121.02 | 1,077,367 | +1.42(+1.19%) |
Feb 06, 2013 | 116.01 | 120.89 | 115.71 | 119.61 | 1,169,216 | +5.17(+4.52%) |
Feb 04, 2013 | 113.88 | 115.96 | 113.24 | 114.43 | 1,243,540 | -0.13(-0.11%) |
Feb 01, 2013 | 117.22 | 117.82 | 114.19 | 114.56 | 1,443,426 | -2.57(-2.20%) |
Jan 31, 2013 | 116.30 | 117.64 | 115.30 | 117.13 | 598,562 | +0.58(+0.50%) |
Jan 30, 2013 | 117.99 | 118.19 | 116.03 | 116.55 | 726,019 | -1.55(-1.31%) |
Jan 29, 2013 | 118.82 | 118.98 | 117.37 | 118.10 | 569,307 | -0.25(-0.21%) |
Jan 28, 2013 | 119.23 | 119.43 | 117.79 | 118.34 | 425,627 | -0.75(-0.63%) |
Jan 25, 2013 | 116.94 | 119.49 | 116.54 | 119.09 | 861,279 | +2.14(+1.83%) |
Jan 24, 2013 | 116.14 | 117.15 | 114.86 | 116.95 | 595,955 | +1.10(+0.95%) |
Jan 23, 2013 | 114.30 | 116.10 | 113.59 | 115.85 | 921,574 | -0.03(-0.03%) |
Jan 22, 2013 | 116.74 | 117.12 | 115.52 | 115.88 | 932,424 | -0.41(-0.36%) |
Jan 18, 2013 | 115.63 | 116.54 | 114.12 | 116.29 | 758,912 | -0.94(-0.80%) |
Jan 17, 2013 | 113.77 | 118.17 | 113.77 | 117.23 | 1,014,362 | +0.60(+0.52%) |
Jan 16, 2013 | 117.22 | 117.52 | 115.47 | 116.63 | 704,684 | -1.07(-0.91%) |
Jan 15, 2013 | 114.30 | 117.87 | 114.30 | 117.70 | 594,572 | +1.69(+1.45%) |
Jan 14, 2013 | 115.62 | 116.56 | 114.23 | 116.02 | 687,256 | +0.27(+0.23%) |
Jan 11, 2013 | 116.25 | 116.44 | 114.47 | 115.75 | 437,617 | -0.34(-0.29%) |
Jan 10, 2013 | 117.61 | 117.61 | 115.14 | 116.09 | 890,428 | -0.64(-0.55%) |
Jan 09, 2013 | 116.74 | 117.62 | 116.34 | 116.73 | 999,430 | +0.62(+0.53%) |
Jan 08, 2013 | 115.06 | 116.13 | 114.85 | 116.11 | 749,665 | +0.78(+0.67%) |
Jan 07, 2013 | 114.13 | 115.80 | 113.64 | 115.33 | 1,262,770 | +1.36(+1.19%) |
Jan 04, 2013 | 112.37 | 114.29 | 112.03 | 113.97 | 816,211 | +1.93(+1.72%) |
Jan 03, 2013 | 109.80 | 112.23 | 109.24 | 112.04 | 892,812 | +1.87(+1.70%) |
Jan 02, 2013 | 111.14 | 111.19 | 108.17 | 110.17 | 983,703 | +0.78(+0.71%) |
Dec 31, 2012 | 106.37 | 110.25 | 106.37 | 109.39 | 886,101 | +2.75(+2.58%) |
Dec 28, 2012 | 106.96 | 108.39 | 106.16 | 106.64 | 526,480 | -0.97(-0.91%) |
Dec 27, 2012 | 106.57 | 108.39 | 105.72 | 107.61 | 488,658 | +1.39(+1.31%) |
Dec 26, 2012 | 108.98 | 109.13 | 105.54 | 106.22 | 894,165 | -2.72(-2.50%) |
Dec 24, 2012 | 108.39 | 109.58 | 107.44 | 108.94 | 344,850 | +0.60(+0.55%) |
Dec 21, 2012 | 108.05 | 110.07 | 107.89 | 108.34 | 1,189,877 | -2.21(-2.00%) |
Dec 20, 2012 | 111.07 | 111.19 | 108.59 | 110.55 | 1,387,817 | -0.28(-0.25%) |
Dec 19, 2012 | 110.17 | 111.86 | 110.11 | 110.83 | 1,277,442 | +0.53(+0.48%) |
Dec 18, 2012 | 108.29 | 110.62 | 107.70 | 110.29 | 1,079,085 | +1.68(+1.54%) |
Dec 17, 2012 | 106.90 | 108.78 | 106.03 | 108.62 | 835,658 | +1.84(+1.73%) |
Dec 14, 2012 | 106.83 | 107.81 | 106.61 | 106.78 | 841,921 | -0.39(-0.37%) |
Dec 13, 2012 | 107.91 | 108.86 | 106.12 | 107.17 | 757,543 | -0.60(-0.56%) |
Dec 12, 2012 | 109.66 | 109.87 | 106.78 | 107.77 | 929,428 | -1.56(-1.42%) |
Dec 11, 2012 | 109.75 | 110.19 | 108.23 | 109.33 | 915,015 | +0.39(+0.35%) |
Dec 10, 2012 | 110.95 | 111.56 | 108.09 | 108.94 | 883,843 | -1.92(-1.73%) |
Dec 07, 2012 | 110.83 | 111.88 | 109.83 | 110.86 | 769,594 | +0.32(+0.29%) |
Dec 06, 2012 | 108.83 | 110.80 | 107.29 | 110.54 | 706,814 | +1.03(+0.94%) |
Dec 05, 2012 | 112.10 | 112.62 | 108.68 | 109.52 | 1,457,426 | -2.55(-2.28%) |
Dec 04, 2012 | 113.20 | 113.71 | 110.58 | 112.07 | 1,081,558 | -0.85(-0.75%) |
Nov 30, 2012 | 113.38 | 113.78 | 110.91 | 112.91 | 762,200 | -0.25(-0.22%) |
Nov 29, 2012 | 114.93 | 115.51 | 111.47 | 113.16 | 1,135,187 | -1.60(-1.39%) |
Nov 28, 2012 | 108.72 | 115.23 | 108.49 | 114.76 | 2,656,225 | +7.07(+6.56%) |
Nov 27, 2012 | 109.05 | 110.36 | 107.25 | 107.69 | 1,489,571 | -1.43(-1.31%) |
Nov 26, 2012 | 108.86 | 112.15 | 108.17 | 109.12 | 919,284 | -0.23(-0.21%) |
Nov 23, 2012 | 107.69 | 109.67 | 107.69 | 109.35 | 465,551 | +1.35(+1.25%) |
Nov 21, 2012 | 108.44 | 110.31 | 106.34 | 108.00 | 908,423 | -0.84(-0.77%) |
Nov 20, 2012 | 109.56 | 110.09 | 107.63 | 108.83 | 923,646 | -0.78(-0.71%) |
Nov 19, 2012 | 108.19 | 110.19 | 108.01 | 109.61 | 905,791 | +2.91(+2.72%) |
Nov 16, 2012 | 105.92 | 107.02 | 104.82 | 106.71 | 681,102 | +0.97(+0.91%) |
Nov 15, 2012 | 105.13 | 106.42 | 104.68 | 105.74 | 925,121 | +0.25(+0.23%) |
Nov 14, 2012 | 108.21 | 108.49 | 104.45 | 105.49 | 921,146 | -1.52(-1.42%) |
Nov 13, 2012 | 107.50 | 109.12 | 106.85 | 107.01 | 904,029 | -1.37(-1.26%) |
Nov 12, 2012 | 107.16 | 109.41 | 107.16 | 108.38 | 784,954 | +1.09(+1.02%) |
Nov 09, 2012 | 108.34 | 110.05 | 106.68 | 107.29 | 1,338,213 | -1.31(-1.21%) |
Nov 08, 2012 | 110.96 | 110.96 | 108.31 | 108.60 | 1,181,057 | -2.01(-1.82%) |
Nov 07, 2012 | 110.86 | 112.00 | 109.65 | 110.61 | 908,047 | -1.83(-1.63%) |
Nov 06, 2012 | 111.35 | 113.17 | 109.74 | 112.44 | 1,316,263 | +2.70(+2.46%) |
Nov 05, 2012 | 109.31 | 110.97 | 109.05 | 109.74 | 1,373,064 | +0.25(+0.22%) |
Nov 02, 2012 | 112.78 | 114.13 | 108.42 | 109.50 | 1,795,659 | -3.58(-3.16%) |
Nov 01, 2012 | 108.09 | 113.41 | 106.57 | 113.07 | 3,185,250 | +4.69(+4.33%) |
Oct 31, 2012 | 107.85 | 110.82 | 103.47 | 108.38 | 6,022,227 | +18.22(+20.21%) |
Oct 26, 2012 | 91.76 | 90.16 | 90.16 | 90.16 | 584,141 | -1.49(-1.62%) |
Oct 25, 2012 | 93.19 | 93.66 | 90.94 | 91.65 | 471,451 | -0.85(-0.92%) |
Oct 24, 2012 | 93.50 | 93.52 | 91.81 | 92.50 | 396,719 | -0.61(-0.66%) |
Oct 23, 2012 | 92.49 | 94.52 | 91.92 | 93.11 | 445,912 | -2.21(-2.32%) |
Oct 19, 2012 | 96.67 | 97.51 | 94.82 | 95.32 | 426,100 | -1.55(-1.60%) |
Oct 18, 2012 | 96.69 | 97.60 | 96.03 | 96.86 | 545,892 | +0.30(+0.31%) |
Oct 17, 2012 | 95.92 | 96.85 | 95.61 | 96.57 | 1,148,605 | +0.87(+0.91%) |
Oct 16, 2012 | 93.72 | 96.00 | 93.32 | 95.70 | 692,847 | +2.13(+2.27%) |
Oct 15, 2012 | 92.03 | 93.73 | 91.60 | 93.57 | 458,456 | +2.18(+2.38%) |
Oct 12, 2012 | 92.56 | 93.12 | 91.32 | 91.39 | 348,521 | -1.29(-1.39%) |
Oct 11, 2012 | 92.92 | 93.34 | 92.20 | 92.68 | 553,026 | +0.86(+0.93%) |
Oct 10, 2012 | 92.05 | 92.94 | 91.54 | 91.83 | 388,314 | -0.06(-0.06%) |
Oct 09, 2012 | 93.23 | 94.40 | 91.83 | 91.89 | 476,192 | -1.19(-1.28%) |
Oct 08, 2012 | 93.76 | 94.56 | 92.69 | 93.08 | 337,964 | -1.02(-1.09%) |
Oct 05, 2012 | 94.87 | 95.52 | 93.61 | 94.10 | 627,656 | -0.33(-0.34%) |
Oct 04, 2012 | 93.51 | 94.47 | 92.97 | 94.43 | 629,065 | +1.10(+1.18%) |
Oct 03, 2012 | 92.52 | 93.61 | 92.48 | 93.33 | 725,687 | +1.76(+1.93%) |
Oct 02, 2012 | 92.69 | 93.22 | 91.23 | 91.56 | 940,116 | -0.03(-0.03%) |
Oct 01, 2012 | 92.71 | 93.66 | 90.81 | 91.59 | 885,749 | -0.76(-0.82%) |
Sep 28, 2012 | 91.84 | 92.82 | 90.02 | 92.35 | 787,203 | +0.29(+0.31%) |
Sep 27, 2012 | 91.54 | 92.78 | 89.94 | 92.06 | 674,524 | +0.83(+0.91%) |
Sep 26, 2012 | 91.79 | 94.01 | 90.60 | 91.24 | 884,525 | -0.16(-0.17%) |
Sep 25, 2012 | 93.40 | 94.14 | 90.97 | 91.39 | 1,093,949 | -1.50(-1.61%) |
Sep 24, 2012 | 91.73 | 94.19 | 91.30 | 92.89 | 1,589,652 | +1.62(+1.77%) |
Sep 21, 2012 | 91.70 | 92.09 | 90.70 | 91.28 | 961,273 | +0.12(+0.13%) |
Sep 20, 2012 | 90.35 | 91.48 | 89.16 | 91.16 | 658,848 | +0.20(+0.22%) |
Sep 19, 2012 | 90.65 | 91.67 | 90.24 | 90.96 | 667,219 | +0.73(+0.81%) |
Sep 18, 2012 | 92.09 | 92.09 | 88.83 | 90.23 | 1,078,974 | -2.66(-2.86%) |
Sep 17, 2012 | 92.99 | 93.22 | 92.35 | 92.89 | 464,689 | -0.51(-0.55%) |
Sep 14, 2012 | 92.50 | 94.10 | 92.13 | 93.40 | 725,916 | +1.43(+1.55%) |
Sep 13, 2012 | 91.30 | 92.58 | 90.35 | 91.98 | 816,936 | +0.57(+0.63%) |
Sep 12, 2012 | 91.67 | 92.60 | 90.65 | 91.40 | 619,621 | +0.03(+0.03%) |
Sep 11, 2012 | 91.19 | 91.93 | 90.35 | 91.37 | 880,228 | -0.86(-0.93%) |
Sep 10, 2012 | 93.08 | 93.57 | 92.22 | 92.23 | 952,074 | -0.46(-0.50%) |
Sep 07, 2012 | 93.57 | 94.58 | 92.67 | 92.69 | 1,020,436 | -0.48(-0.52%) |
Sep 06, 2012 | 92.53 | 93.66 | 92.14 | 93.18 | 655,996 | +1.54(+1.68%) |
Sep 05, 2012 | 92.63 | 92.63 | 91.03 | 91.64 | 798,617 | -1.35(-1.45%) |
Sep 04, 2012 | 92.36 | 93.32 | 91.16 | 92.99 | 1,132,120 | +0.46(+0.50%) |
Aug 31, 2012 | 92.78 | 93.11 | 91.45 | 92.53 | 606,401 | +0.40(+0.44%) |
Aug 30, 2012 | 91.82 | 92.69 | 91.18 | 92.12 | 547,693 | -0.33(-0.35%) |
Aug 29, 2012 | 91.64 | 92.72 | 91.31 | 92.45 | 974,903 | +5.25(+6.02%) |
Aug 27, 2012 | 86.52 | 87.54 | 85.83 | 87.20 | 1,012,213 | +0.54(+0.63%) |
Aug 24, 2012 | 85.48 | 87.10 | 85.47 | 86.65 | 479,964 | +0.86(+1.00%) |
Aug 23, 2012 | 85.79 | 86.26 | 85.29 | 85.80 | 564,640 | -0.40(-0.47%) |
Aug 22, 2012 | 86.09 | 86.47 | 84.81 | 86.20 | 484,267 | -0.27(-0.31%) |
Aug 21, 2012 | 86.08 | 87.33 | 86.08 | 86.47 | 431,027 | +0.55(+0.64%) |
Aug 20, 2012 | 87.71 | 87.71 | 85.61 | 85.92 | 577,799 | -1.79(-2.04%) |
Aug 17, 2012 | 86.18 | 88.00 | 86.16 | 87.71 | 694,010 | +1.43(+1.66%) |
Aug 16, 2012 | 85.72 | 86.87 | 84.97 | 86.28 | 441,029 | +0.77(+0.90%) |
Aug 15, 2012 | 84.02 | 85.81 | 84.02 | 85.51 | 518,390 | +1.49(+1.77%) |
Aug 14, 2012 | 84.37 | 84.74 | 83.79 | 84.02 | 600,196 | +0.36(+0.44%) |
Aug 13, 2012 | 82.68 | 83.66 | 81.52 | 83.66 | 578,411 | +1.04(+1.26%) |
Aug 10, 2012 | 82.44 | 83.10 | 81.73 | 82.61 | 522,194 | -0.24(-0.29%) |
Aug 09, 2012 | 83.10 | 83.36 | 82.26 | 82.85 | 528,921 | -0.45(-0.54%) |
Aug 08, 2012 | 81.83 | 83.43 | 81.32 | 83.30 | 765,757 | +0.29(+0.34%) |
Aug 07, 2012 | 78.83 | 83.75 | 78.83 | 83.02 | 2,130,753 | +5.31(+6.83%) |
Aug 06, 2012 | 76.32 | 78.38 | 76.25 | 77.71 | 783,975 | +1.30(+1.70%) |
Aug 03, 2012 | 76.10 | 77.00 | 75.09 | 76.41 | 1,723,361 | +2.32(+3.13%) |
Aug 02, 2012 | 76.12 | 76.97 | 73.81 | 74.09 | 1,977,138 | -2.75(-3.58%) |
Aug 01, 2012 | 78.83 | 79.04 | 76.76 | 76.84 | 1,064,626 | -1.43(-1.83%) |
Jul 31, 2012 | 79.51 | 79.62 | 77.95 | 78.27 | 805,360 | -1.76(-2.20%) |
Jul 30, 2012 | 79.66 | 81.26 | 79.57 | 80.03 | 801,832 | +0.30(+0.37%) |
Jul 27, 2012 | 77.83 | 79.95 | 77.42 | 79.74 | 589,644 | +2.69(+3.49%) |
Jul 26, 2012 | 76.22 | 77.36 | 75.58 | 77.05 | 420,109 | +2.69(+3.62%) |
Jul 25, 2012 | 75.14 | 75.95 | 73.79 | 74.36 | 568,747 | -0.71(-0.95%) |
Jul 24, 2012 | 77.10 | 77.41 | 74.47 | 75.07 | 552,212 | -1.61(-2.09%) |
Jul 23, 2012 | 76.06 | 77.14 | 75.38 | 76.67 | 482,690 | -1.30(-1.67%) |
Jul 20, 2012 | 78.47 | 78.55 | 77.23 | 77.97 | 630,340 | -1.21(-1.53%) |
Jul 19, 2012 | 77.16 | 80.29 | 76.64 | 79.18 | 871,032 | +2.92(+3.82%) |
Jul 18, 2012 | 75.04 | 76.89 | 74.33 | 76.27 | 564,057 | +1.19(+1.59%) |
Jul 17, 2012 | 75.82 | 76.37 | 74.37 | 75.08 | 720,186 | -0.25(-0.33%) |
Jul 16, 2012 | 75.24 | 75.47 | 73.91 | 75.32 | 643,015 | +0.05(+0.07%) |
Jul 13, 2012 | 74.18 | 76.33 | 73.67 | 75.27 | 2,450,427 | +1.89(+2.58%) |
Jul 12, 2012 | 73.61 | 73.87 | 72.19 | 73.38 | 880,806 | -1.03(-1.39%) |
Jul 11, 2012 | 77.37 | 77.37 | 73.36 | 74.42 | 1,084,022 | -3.05(-3.94%) |
Jul 10, 2012 | 77.15 | 77.79 | 76.27 | 77.47 | 1,069,221 | +1.02(+1.33%) |
Jul 09, 2012 | 78.48 | 79.31 | 76.24 | 76.46 | 834,271 | -2.06(-2.62%) |
Jul 06, 2012 | 79.84 | 80.53 | 78.25 | 78.51 | 769,105 | -2.38(-2.95%) |
Jul 05, 2012 | 78.93 | 81.06 | 78.16 | 80.90 | 1,355,704 | +1.97(+2.50%) |
Jul 03, 2012 | 77.56 | 79.01 | 77.00 | 78.93 | 509,965 | +1.27(+1.64%) |
Jul 02, 2012 | 76.65 | 77.73 | 76.62 | 77.66 | 498,796 | +1.01(+1.31%) |
Jun 29, 2012 | 75.40 | 77.23 | 75.38 | 76.65 | 1,167,954 | +2.43(+3.28%) |
Jun 28, 2012 | 76.09 | 76.27 | 72.84 | 74.22 | 1,269,470 | -2.53(-3.30%) |
Jun 27, 2012 | 77.56 | 77.61 | 75.93 | 76.75 | 665,844 | -0.30(-0.38%) |
Jun 26, 2012 | 77.05 | 77.66 | 75.39 | 77.05 | 818,386 | +0.30(+0.39%) |
Jun 25, 2012 | 77.57 | 77.78 | 75.91 | 76.75 | 752,214 | -1.88(-2.39%) |
Jun 22, 2012 | 78.22 | 79.43 | 77.13 | 78.63 | 2,574,125 | +0.33(+0.43%) |
Jun 21, 2012 | 79.09 | 81.04 | 77.70 | 78.30 | 1,496,457 | -0.02(-0.03%) |
Jun 20, 2012 | 79.47 | 79.95 | 77.84 | 78.32 | 1,113,779 | -1.31(-1.65%) |
Jun 19, 2012 | 79.23 | 80.95 | 78.82 | 79.63 | 872,077 | +0.62(+0.79%) |
Jun 18, 2012 | 77.49 | 79.25 | 76.42 | 79.01 | 1,017,158 | +0.78(+1.00%) |
Jun 15, 2012 | 76.52 | 78.29 | 75.90 | 78.23 | 1,212,436 | +2.05(+2.69%) |
Jun 14, 2012 | 75.21 | 76.97 | 74.21 | 76.18 | 1,223,151 | +1.34(+1.79%) |
Jun 13, 2012 | 76.53 | 77.04 | 74.28 | 74.84 | 871,805 | -2.11(-2.74%) |
Jun 12, 2012 | 76.92 | 77.84 | 75.72 | 76.95 | 681,833 | +0.62(+0.81%) |
Jun 11, 2012 | 79.70 | 79.75 | 76.18 | 76.33 | 847,760 | -2.46(-3.13%) |
Jun 08, 2012 | 77.44 | 78.82 | 76.76 | 78.79 | 757,447 | +1.15(+1.48%) |
Jun 07, 2012 | 80.42 | 80.42 | 76.69 | 77.64 | 1,233,385 | -1.44(-1.82%) |
Jun 06, 2012 | 79.53 | 80.20 | 78.73 | 79.08 | 1,046,506 | +0.58(+0.74%) |
Jun 05, 2012 | 76.05 | 78.63 | 75.85 | 78.50 | 1,578,185 | +2.44(+3.21%) |
Jun 04, 2012 | 75.38 | 76.12 | 73.61 | 76.05 | 1,197,069 | +0.70(+0.93%) |
Jun 01, 2012 | 78.45 | 78.45 | 74.24 | 75.35 | 1,568,286 | -4.46(-5.59%) |
May 31, 2012 | 81.84 | 82.08 | 77.65 | 79.82 | 4,276,993 | -2.01(-2.46%) |
May 30, 2012 | 82.60 | 82.63 | 81.34 | 81.83 | 1,679,254 | -1.58(-1.89%) |
May 29, 2012 | 82.15 | 83.45 | 80.72 | 83.40 | 1,505,309 | +2.15(+2.64%) |
May 25, 2012 | 81.48 | 81.78 | 80.64 | 81.25 | 1,151,567 | +0.08(+0.10%) |
May 24, 2012 | 80.44 | 82.89 | 80.33 | 81.18 | 2,998,555 | +4.94(+6.48%) |
May 23, 2012 | 76.58 | 77.63 | 73.89 | 76.24 | 2,703,043 | -0.18(-0.23%) |
May 22, 2012 | 75.79 | 76.88 | 75.32 | 76.42 | 1,892,115 | +1.55(+2.07%) |
May 21, 2012 | 72.12 | 74.99 | 71.93 | 74.87 | 1,547,240 | +3.22(+4.50%) |
May 18, 2012 | 71.95 | 73.81 | 71.41 | 71.65 | 1,523,623 | +0.01(+0.01%) |
May 17, 2012 | 75.32 | 75.62 | 71.53 | 71.64 | 2,181,860 | -3.59(-4.77%) |
May 16, 2012 | 78.79 | 79.34 | 75.14 | 75.22 | 2,308,709 | -3.03(-3.87%) |
May 15, 2012 | 78.37 | 79.56 | 77.88 | 78.25 | 1,000,126 | -0.10(-0.13%) |
May 14, 2012 | 77.65 | 79.58 | 77.23 | 78.35 | 866,212 | -1.69(-2.12%) |
May 11, 2012 | 78.54 | 81.02 | 78.14 | 80.04 | 863,955 | +1.01(+1.27%) |
May 10, 2012 | 80.45 | 81.28 | 78.33 | 79.04 | 1,257,194 | -1.16(-1.45%) |
May 09, 2012 | 79.06 | 80.54 | 78.41 | 80.20 | 1,425,353 | +0.07(+0.09%) |
May 08, 2012 | 80.19 | 80.80 | 75.32 | 80.13 | 2,906,355 | -2.72(-3.28%) |
May 07, 2012 | 83.87 | 84.74 | 82.54 | 82.85 | 1,064,936 | -1.56(-1.84%) |
May 04, 2012 | 88.37 | 88.45 | 84.00 | 84.41 | 2,074,473 | -5.24(-5.85%) |
May 03, 2012 | 90.86 | 91.14 | 89.04 | 89.65 | 1,210,694 | -1.35(-1.48%) |
May 02, 2012 | 88.06 | 91.69 | 88.06 | 91.00 | 1,188,307 | +2.69(+3.05%) |
May 01, 2012 | 87.47 | 89.75 | 87.14 | 88.31 | 1,587,194 | +0.81(+0.92%) |
Apr 30, 2012 | 88.49 | 88.83 | 87.06 | 87.50 | 774,367 | -1.24(-1.40%) |
Apr 27, 2012 | 89.44 | 90.11 | 88.43 | 88.74 | 673,055 | -0.47(-0.53%) |
Apr 26, 2012 | 87.60 | 89.66 | 87.13 | 89.22 | 568,090 | +1.59(+1.81%) |
Apr 25, 2012 | 86.45 | 87.66 | 86.18 | 87.63 | 565,501 | +2.16(+2.52%) |
Apr 24, 2012 | 86.21 | 87.45 | 84.83 | 85.47 | 940,643 | -0.34(-0.39%) |
Apr 23, 2012 | 85.78 | 86.28 | 84.06 | 85.81 | 1,062,646 | -1.42(-1.63%) |
Apr 20, 2012 | 87.96 | 88.78 | 87.09 | 87.23 | 805,873 | -0.16(-0.18%) |
Apr 19, 2012 | 88.48 | 88.77 | 86.82 | 87.38 | 652,256 | -1.32(-1.49%) |
Apr 18, 2012 | 87.93 | 89.01 | 87.78 | 88.70 | 525,863 | +0.15(+0.17%) |
Apr 17, 2012 | 88.05 | 88.68 | 87.43 | 88.56 | 662,479 | +1.25(+1.43%) |
Apr 16, 2012 | 87.89 | 88.38 | 86.43 | 87.30 | 564,243 | -0.40(-0.46%) |
Apr 13, 2012 | 87.17 | 88.26 | 86.76 | 87.71 | 819,088 | +0.50(+0.58%) |
Apr 12, 2012 | 87.16 | 87.50 | 86.49 | 87.21 | 1,083,069 | +0.43(+0.50%) |
Apr 11, 2012 | 87.00 | 88.65 | 86.49 | 86.77 | 1,204,980 | +0.86(+1.00%) |
Apr 10, 2012 | 89.34 | 89.35 | 85.55 | 85.92 | 1,145,028 | -3.40(-3.81%) |
Apr 09, 2012 | 89.34 | 89.90 | 88.52 | 89.31 | 1,066,439 | -1.22(-1.35%) |
Apr 05, 2012 | 89.44 | 91.45 | 89.44 | 90.54 | 883,297 | +0.62(+0.69%) |
Apr 04, 2012 | 89.69 | 90.71 | 89.15 | 89.92 | 948,247 | -0.47(-0.52%) |
Apr 03, 2012 | 90.07 | 91.06 | 89.63 | 90.39 | 844,676 | +0.33(+0.36%) |
Apr 02, 2012 | 88.93 | 90.69 | 88.22 | 90.06 | 1,250,877 | +2.04(+2.32%) |
Mar 30, 2012 | 88.38 | 89.58 | 87.35 | 88.02 | 1,430,518 | -0.16(-0.18%) |
Mar 29, 2012 | 87.08 | 88.59 | 86.07 | 88.18 | 1,544,073 | +0.84(+0.96%) |
Mar 28, 2012 | 89.51 | 91.05 | 86.96 | 87.34 | 2,589,213 | -1.15(-1.30%) |
Mar 27, 2012 | 89.48 | 89.63 | 88.44 | 88.50 | 1,299,258 | -1.01(-1.12%) |
Mar 26, 2012 | 89.55 | 90.78 | 88.28 | 89.50 | 1,110,678 | +1.26(+1.43%) |
Mar 23, 2012 | 89.00 | 89.00 | 86.16 | 88.24 | 636,311 | -0.41(-0.47%) |
Mar 22, 2012 | 87.94 | 89.28 | 87.16 | 88.65 | 847,090 | +0.43(+0.49%) |
Mar 21, 2012 | 88.09 | 88.79 | 88.05 | 88.22 | 703,337 | +0.20(+0.22%) |
Mar 20, 2012 | 87.08 | 88.56 | 87.08 | 88.02 | 501,314 | +0.33(+0.37%) |
Mar 19, 2012 | 87.68 | 88.65 | 87.52 | 87.70 | 714,344 | -0.27(-0.30%) |
Mar 16, 2012 | 89.31 | 89.31 | 87.26 | 87.96 | 1,345,428 | +0.53(+0.61%) |
Mar 15, 2012 | 87.37 | 88.18 | 86.68 | 87.43 | 577,263 | -0.21(-0.24%) |
Mar 14, 2012 | 88.17 | 88.17 | 86.70 | 87.64 | 596,869 | -0.06(-0.07%) |
Mar 13, 2012 | 86.49 | 87.71 | 85.74 | 87.70 | 602,202 | +1.69(+1.97%) |
Mar 12, 2012 | 85.71 | 86.37 | 85.01 | 86.00 | 466,868 | +0.34(+0.40%) |
Mar 09, 2012 | 83.53 | 85.73 | 83.42 | 85.66 | 555,247 | +2.21(+2.65%) |
Mar 08, 2012 | 82.67 | 84.32 | 82.51 | 83.45 | 579,872 | +1.17(+1.43%) |
Mar 07, 2012 | 82.12 | 82.63 | 81.66 | 82.28 | 386,201 | +0.48(+0.59%) |
Mar 06, 2012 | 82.69 | 83.06 | 81.29 | 81.80 | 589,172 | -2.14(-2.55%) |
Mar 05, 2012 | 83.47 | 84.09 | 82.91 | 83.93 | 633,227 | +0.45(+0.54%) |
Mar 02, 2012 | 84.48 | 84.74 | 83.16 | 83.48 | 815,807 | -0.82(-0.97%) |