Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 86.00 | 86.47 | 85.61 | 85.62 | 2,638,675 | +0.32(+0.38%) |
Feb 27, 2013 | 84.00 | 85.70 | 83.70 | 85.30 | 2,501,426 | +1.34(+1.59%) |
Feb 26, 2013 | 84.65 | 84.69 | 83.07 | 83.96 | 3,128,217 | -0.54(-0.64%) |
Feb 25, 2013 | 86.25 | 87.08 | 84.42 | 84.50 | 2,344,730 | -1.33(-1.55%) |
Feb 22, 2013 | 85.20 | 85.88 | 84.64 | 85.83 | 1,821,919 | +0.90(+1.06%) |
Feb 21, 2013 | 85.00 | 86.38 | 84.60 | 84.93 | 4,277,197 | -0.36(-0.42%) |
Feb 20, 2013 | 87.39 | 87.62 | 85.10 | 85.29 | 3,048,238 | -2.07(-2.37%) |
Feb 19, 2013 | 88.82 | 88.83 | 86.93 | 87.36 | 2,903,200 | -0.76(-0.86%) |
Feb 15, 2013 | 88.02 | 88.25 | 87.30 | 88.12 | 3,837,359 | +0.62(+0.71%) |
Feb 14, 2013 | 89.70 | 89.88 | 87.11 | 87.50 | 14,036,681 | -9.40(-9.70%) |
Feb 13, 2013 | 96.70 | 96.93 | 95.51 | 96.90 | 3,096,255 | +0.79(+0.82%) |
Feb 12, 2013 | 95.98 | 96.78 | 95.56 | 96.11 | 1,488,400 | +0.19(+0.20%) |
Feb 11, 2013 | 94.73 | 95.95 | 94.62 | 95.92 | 2,007,847 | +1.33(+1.41%) |
Feb 08, 2013 | 94.50 | 95.28 | 94.27 | 94.59 | 1,423,174 | +0.42(+0.45%) |
Feb 07, 2013 | 93.60 | 94.38 | 92.47 | 94.17 | 1,751,204 | +0.81(+0.87%) |
Feb 06, 2013 | 93.49 | 93.90 | 93.01 | 93.36 | 1,896,779 | -0.92(-0.98%) |
Feb 04, 2013 | 95.90 | 96.30 | 94.27 | 94.28 | 1,232,493 | -1.94(-2.02%) |
Feb 01, 2013 | 96.86 | 96.86 | 95.90 | 96.22 | 1,026,988 | -0.03(-0.03%) |
Jan 31, 2013 | 95.16 | 96.64 | 94.65 | 96.25 | 1,100,619 | +1.00(+1.05%) |
Jan 30, 2013 | 95.53 | 95.85 | 94.85 | 95.25 | 961,546 | -0.37(-0.39%) |
Jan 29, 2013 | 95.85 | 96.18 | 95.31 | 95.62 | 1,287,117 | -0.71(-0.74%) |
Jan 28, 2013 | 96.37 | 96.73 | 95.54 | 96.33 | 1,772,482 | +0.68(+0.71%) |
Jan 25, 2013 | 94.01 | 95.77 | 94.00 | 95.65 | 1,940,079 | +2.10(+2.24%) |
Jan 24, 2013 | 93.20 | 94.88 | 93.14 | 93.55 | 1,580,941 | +0.38(+0.41%) |
Jan 23, 2013 | 92.36 | 93.28 | 91.73 | 93.17 | 1,652,068 | +0.75(+0.81%) |
Jan 22, 2013 | 90.95 | 92.50 | 90.81 | 92.42 | 1,844,599 | +1.88(+2.08%) |
Jan 18, 2013 | 90.10 | 90.69 | 89.86 | 90.54 | 1,941,346 | +0.30(+0.33%) |
Jan 17, 2013 | 89.82 | 90.73 | 89.58 | 90.24 | 1,296,698 | +0.76(+0.85%) |
Jan 16, 2013 | 88.89 | 89.58 | 88.66 | 89.48 | 946,856 | +0.18(+0.20%) |
Jan 15, 2013 | 88.72 | 89.36 | 87.98 | 89.30 | 1,560,694 | +0.14(+0.16%) |
Jan 14, 2013 | 89.01 | 89.59 | 88.19 | 89.16 | 1,376,096 | +0.50(+0.56%) |
Jan 11, 2013 | 89.00 | 89.00 | 87.34 | 88.66 | 1,461,544 | +0.22(+0.25%) |
Jan 10, 2013 | 89.12 | 89.54 | 87.70 | 88.44 | 1,656,475 | -0.52(-0.58%) |
Jan 09, 2013 | 88.03 | 89.34 | 88.01 | 88.96 | 1,793,169 | +1.08(+1.23%) |
Jan 08, 2013 | 88.61 | 89.37 | 86.85 | 87.88 | 3,106,351 | -0.53(-0.60%) |
Jan 07, 2013 | 91.06 | 91.06 | 87.85 | 88.41 | 3,005,969 | -2.81(-3.08%) |
Jan 04, 2013 | 91.97 | 92.50 | 90.82 | 91.22 | 1,374,180 | -0.56(-0.61%) |
Jan 03, 2013 | 92.11 | 92.65 | 91.31 | 91.78 | 1,193,169 | -0.19(-0.21%) |
Jan 02, 2013 | 92.48 | 92.54 | 91.53 | 91.97 | 1,689,364 | +0.81(+0.89%) |
Dec 31, 2012 | 88.92 | 91.39 | 88.70 | 91.16 | 1,141,470 | +1.96(+2.20%) |
Dec 28, 2012 | 89.37 | 90.00 | 89.15 | 89.20 | 815,832 | -0.89(-0.99%) |
Dec 27, 2012 | 90.47 | 90.89 | 89.13 | 90.09 | 1,144,240 | -0.37(-0.41%) |
Dec 26, 2012 | 90.81 | 91.75 | 90.13 | 90.46 | 785,466 | -0.54(-0.59%) |
Dec 24, 2012 | 90.63 | 91.36 | 90.33 | 91.00 | 433,399 | -0.18(-0.20%) |
Dec 21, 2012 | 90.88 | 91.61 | 90.00 | 91.18 | 2,379,690 | -0.52(-0.57%) |
Dec 20, 2012 | 91.64 | 92.06 | 91.30 | 91.70 | 1,286,174 | +0.46(+0.50%) |
Dec 19, 2012 | 91.72 | 92.00 | 91.20 | 91.24 | 1,167,586 | -0.47(-0.51%) |
Dec 18, 2012 | 90.00 | 91.77 | 89.50 | 91.71 | 1,799,197 | +1.87(+2.08%) |
Dec 17, 2012 | 88.68 | 89.97 | 88.51 | 89.84 | 1,290,257 | +1.30(+1.47%) |
Dec 14, 2012 | 89.16 | 89.93 | 88.18 | 88.54 | 1,150,030 | -0.68(-0.76%) |
Dec 13, 2012 | 90.72 | 91.18 | 89.14 | 89.22 | 1,112,757 | -2.85(-3.10%) |
Dec 04, 2012 | 91.53 | 92.23 | 91.02 | 92.07 | 2,840,460 | -1.29(-1.38%) |
Nov 30, 2012 | 94.48 | 94.48 | 92.73 | 93.36 | 2,024,521 | +0.28(+0.30%) |
Nov 29, 2012 | 93.10 | 93.83 | 92.76 | 93.08 | 1,532,913 | +0.64(+0.69%) |
Nov 28, 2012 | 89.73 | 92.48 | 89.42 | 92.44 | 2,089,759 | +1.07(+1.17%) |
Nov 27, 2012 | 92.07 | 92.17 | 91.01 | 91.37 | 1,430,786 | -0.78(-0.85%) |
Nov 26, 2012 | 95.00 | 95.00 | 91.54 | 92.15 | 2,395,722 | -2.91(-3.06%) |
Nov 23, 2012 | 92.81 | 95.19 | 92.58 | 95.06 | 1,144,562 | +2.99(+3.25%) |
Nov 21, 2012 | 93.25 | 94.10 | 91.63 | 92.07 | 2,537,637 | -1.35(-1.45%) |
Nov 20, 2012 | 91.74 | 93.46 | 90.91 | 93.42 | 2,332,179 | +2.01(+2.20%) |
Nov 19, 2012 | 91.15 | 91.96 | 90.20 | 91.41 | 2,096,695 | +0.87(+0.96%) |
Nov 16, 2012 | 88.32 | 90.74 | 88.20 | 90.54 | 1,705,391 | +1.92(+2.17%) |
Nov 15, 2012 | 88.02 | 88.84 | 87.77 | 88.62 | 1,687,109 | +0.53(+0.60%) |
Nov 14, 2012 | 90.85 | 90.85 | 87.70 | 88.09 | 1,842,438 | -2.32(-2.57%) |
Nov 13, 2012 | 90.50 | 91.78 | 90.35 | 90.41 | 1,113,553 | -0.60(-0.66%) |
Nov 12, 2012 | 91.69 | 92.34 | 90.77 | 91.01 | 1,073,577 | -0.56(-0.61%) |
Nov 09, 2012 | 90.02 | 91.90 | 88.90 | 91.57 | 2,289,576 | +1.26(+1.40%) |
Nov 08, 2012 | 92.46 | 94.68 | 90.17 | 90.31 | 4,122,942 | -5.62(-5.86%) |
Nov 07, 2012 | 96.77 | 97.75 | 95.23 | 95.93 | 3,700,637 | -2.07(-2.11%) |
Nov 06, 2012 | 98.27 | 98.66 | 97.15 | 98.00 | 1,261,268 | -0.17(-0.17%) |
Nov 05, 2012 | 97.00 | 98.61 | 96.52 | 98.17 | 1,256,679 | +1.02(+1.05%) |
Nov 02, 2012 | 97.00 | 99.00 | 96.51 | 97.15 | 2,246,842 | +2.69(+2.85%) |
Nov 01, 2012 | 95.20 | 95.85 | 94.05 | 94.46 | 1,084,405 | -0.33(-0.35%) |
Oct 31, 2012 | 94.42 | 96.32 | 93.25 | 94.79 | 1,275,424 | +0.58(+0.62%) |
Oct 26, 2012 | 93.73 | 94.21 | 94.21 | 94.21 | 2,371,400 | +0.71(+0.76%) |
Oct 25, 2012 | 94.18 | 94.65 | 92.76 | 93.50 | 985,179 | +0.49(+0.53%) |
Oct 24, 2012 | 94.55 | 95.28 | 92.88 | 93.01 | 1,436,361 | -0.95(-1.01%) |
Oct 23, 2012 | 95.02 | 95.40 | 93.50 | 93.96 | 1,543,020 | -2.69(-2.78%) |
Oct 19, 2012 | 99.50 | 99.50 | 96.23 | 96.65 | 2,049,343 | -3.24(-3.24%) |
Oct 18, 2012 | 99.92 | 100.02 | 99.10 | 99.89 | 1,051,065 | +0.04(+0.04%) |
Oct 17, 2012 | 98.92 | 99.99 | 98.57 | 99.85 | 931,628 | +1.01(+1.02%) |
Oct 16, 2012 | 97.80 | 99.26 | 97.52 | 98.84 | 950,246 | +1.41(+1.45%) |
Oct 15, 2012 | 96.96 | 97.52 | 95.66 | 97.43 | 966,385 | +1.03(+1.07%) |
Oct 12, 2012 | 97.44 | 97.95 | 95.46 | 96.40 | 1,015,136 | -0.76(-0.78%) |
Oct 11, 2012 | 98.18 | 98.43 | 96.58 | 97.16 | 926,215 | -0.25(-0.26%) |
Oct 10, 2012 | 98.08 | 98.40 | 97.05 | 97.41 | 673,555 | -0.58(-0.59%) |
Oct 09, 2012 | 100.14 | 100.84 | 97.91 | 97.99 | 1,241,828 | -2.46(-2.45%) |
Oct 08, 2012 | 100.57 | 100.67 | 99.44 | 100.45 | 783,164 | -0.74(-0.73%) |
Oct 05, 2012 | 99.90 | 101.86 | 99.87 | 101.19 | 1,468,626 | +1.66(+1.67%) |
Oct 04, 2012 | 98.50 | 99.57 | 98.06 | 99.53 | 784,276 | +1.35(+1.38%) |
Oct 03, 2012 | 97.81 | 98.66 | 97.49 | 98.18 | 1,170,337 | +0.76(+0.78%) |
Oct 02, 2012 | 97.66 | 97.96 | 96.37 | 97.42 | 888,819 | -0.07(-0.07%) |
Oct 01, 2012 | 97.81 | 99.15 | 97.10 | 97.49 | 1,279,626 | +0.09(+0.09%) |
Sep 28, 2012 | 97.04 | 97.80 | 96.53 | 97.40 | 889,201 | -0.26(-0.27%) |
Sep 27, 2012 | 96.79 | 97.78 | 95.72 | 97.66 | 1,164,016 | +1.23(+1.28%) |
Sep 26, 2012 | 98.00 | 98.18 | 96.21 | 96.43 | 1,598,735 | -1.83(-1.86%) |
Sep 25, 2012 | 99.79 | 100.50 | 98.12 | 98.26 | 1,290,256 | -1.82(-1.82%) |
Sep 24, 2012 | 99.40 | 100.50 | 98.52 | 100.08 | 1,296,209 | +0.33(+0.33%) |
Sep 21, 2012 | 99.39 | 100.27 | 98.93 | 99.75 | 4,680,649 | +0.36(+0.36%) |
Sep 20, 2012 | 98.50 | 99.49 | 98.31 | 99.39 | 915,212 | +0.15(+0.15%) |
Sep 19, 2012 | 97.29 | 99.38 | 97.02 | 99.24 | 1,068,166 | +1.78(+1.83%) |
Sep 18, 2012 | 97.45 | 97.46 | 96.51 | 97.46 | 1,016,880 | -0.16(-0.16%) |
Sep 17, 2012 | 97.76 | 97.92 | 96.81 | 97.62 | 876,332 | -0.14(-0.14%) |
Sep 14, 2012 | 98.07 | 99.60 | 97.38 | 97.76 | 1,313,659 | -0.20(-0.20%) |
Sep 13, 2012 | 96.15 | 98.18 | 95.91 | 97.96 | 1,113,792 | +1.67(+1.73%) |
Sep 12, 2012 | 96.20 | 96.73 | 95.78 | 96.29 | 1,066,245 | +0.38(+0.40%) |
Sep 11, 2012 | 97.58 | 97.80 | 95.51 | 95.91 | 1,542,118 | -1.87(-1.91%) |
Sep 10, 2012 | 97.32 | 98.49 | 97.22 | 97.78 | 988,228 | +0.08(+0.08%) |
Sep 07, 2012 | 98.10 | 98.22 | 96.75 | 97.70 | 1,123,508 | -0.52(-0.53%) |
Sep 06, 2012 | 97.07 | 98.27 | 96.90 | 98.22 | 1,153,227 | +1.91(+1.98%) |
Sep 05, 2012 | 96.98 | 97.81 | 96.00 | 96.31 | 1,383,213 | -0.32(-0.33%) |
Sep 04, 2012 | 96.89 | 97.59 | 96.26 | 96.63 | 1,133,777 | -0.12(-0.12%) |
Aug 31, 2012 | 97.51 | 97.89 | 95.84 | 96.75 | 1,133,794 | -0.29(-0.30%) |
Aug 30, 2012 | 96.68 | 97.43 | 96.20 | 97.04 | 788,496 | +0.04(+0.04%) |
Aug 29, 2012 | 97.56 | 98.47 | 96.57 | 97.00 | 1,625,505 | +0.18(+0.19%) |
Aug 27, 2012 | 96.91 | 97.63 | 96.11 | 96.82 | 860,699 | -0.21(-0.22%) |
Aug 24, 2012 | 95.33 | 97.18 | 95.20 | 97.03 | 954,693 | +1.95(+2.05%) |
Aug 23, 2012 | 97.36 | 98.00 | 95.00 | 95.08 | 1,617,527 | -1.92(-1.98%) |
Aug 22, 2012 | 95.95 | 97.75 | 95.93 | 97.00 | 1,215,574 | +1.06(+1.10%) |
Aug 21, 2012 | 95.57 | 96.25 | 95.00 | 95.94 | 1,113,340 | +0.85(+0.89%) |
Aug 20, 2012 | 95.98 | 95.98 | 94.61 | 95.09 | 1,439,098 | -0.64(-0.67%) |
Aug 17, 2012 | 96.22 | 96.22 | 95.01 | 95.73 | 1,140,915 | -0.20(-0.21%) |
Aug 16, 2012 | 94.06 | 96.25 | 93.66 | 95.93 | 1,508,101 | +1.47(+1.56%) |
Aug 15, 2012 | 93.22 | 94.54 | 92.89 | 94.46 | 879,222 | +0.73(+0.78%) |
Aug 14, 2012 | 94.41 | 94.56 | 93.46 | 93.73 | 703,913 | -0.26(-0.28%) |
Aug 13, 2012 | 93.90 | 94.21 | 92.68 | 93.99 | 905,005 | +0.03(+0.03%) |
Aug 10, 2012 | 94.20 | 95.03 | 93.54 | 93.96 | 1,000,054 | -0.70(-0.74%) |
Aug 09, 2012 | 93.78 | 94.82 | 93.43 | 94.66 | 958,024 | +0.95(+1.01%) |
Aug 08, 2012 | 93.92 | 94.80 | 93.34 | 93.71 | 1,539,767 | -0.20(-0.21%) |
Aug 07, 2012 | 94.94 | 95.41 | 93.64 | 93.91 | 1,042,670 | -0.42(-0.45%) |
Aug 06, 2012 | 94.64 | 95.73 | 94.24 | 94.33 | 943,836 | -0.27(-0.29%) |
Aug 03, 2012 | 95.20 | 95.98 | 94.41 | 94.60 | 1,414,797 | +1.69(+1.82%) |
Aug 02, 2012 | 92.00 | 93.88 | 91.67 | 92.91 | 1,453,748 | +0.22(+0.24%) |
Aug 01, 2012 | 92.27 | 93.61 | 92.00 | 92.69 | 1,449,826 | +0.91(+0.99%) |
Jul 31, 2012 | 91.80 | 92.46 | 91.60 | 91.78 | 1,788,435 | -0.02(-0.02%) |
Jul 30, 2012 | 92.55 | 92.83 | 91.57 | 91.80 | 1,634,464 | -0.75(-0.81%) |
Jul 27, 2012 | 93.61 | 93.65 | 92.52 | 92.55 | 3,002,473 | -1.55(-1.65%) |
Jul 26, 2012 | 93.58 | 94.50 | 90.83 | 94.10 | 6,373,129 | +9.57(+11.32%) |
Jul 25, 2012 | 84.05 | 84.78 | 82.58 | 84.53 | 4,934,080 | +0.53(+0.63%) |
Jul 24, 2012 | 84.03 | 85.24 | 83.30 | 84.00 | 2,070,377 | +0.19(+0.23%) |
Jul 23, 2012 | 82.49 | 84.05 | 81.55 | 83.81 | 2,534,674 | -0.22(-0.26%) |
Jul 20, 2012 | 88.88 | 89.00 | 83.68 | 84.03 | 6,905,809 | -6.51(-7.19%) |
Jul 19, 2012 | 92.16 | 92.17 | 89.65 | 90.54 | 3,146,203 | -2.00(-2.16%) |
Jul 18, 2012 | 92.78 | 93.77 | 92.26 | 92.54 | 1,332,172 | -1.28(-1.36%) |
Jul 17, 2012 | 94.43 | 94.61 | 92.26 | 93.82 | 1,250,464 | -0.04(-0.04%) |
Jul 16, 2012 | 94.73 | 95.12 | 93.63 | 93.86 | 826,493 | -0.91(-0.96%) |
Jul 13, 2012 | 93.89 | 95.25 | 93.52 | 94.77 | 1,103,411 | +1.27(+1.36%) |
Jul 12, 2012 | 92.77 | 93.90 | 91.89 | 93.50 | 1,499,766 | -0.20(-0.21%) |
Jul 11, 2012 | 95.26 | 95.44 | 93.00 | 93.70 | 1,362,099 | -1.42(-1.49%) |
Jul 10, 2012 | 94.20 | 95.75 | 94.04 | 95.12 | 1,828,474 | +1.00(+1.06%) |
Jul 09, 2012 | 95.19 | 95.52 | 93.73 | 94.12 | 856,535 | -0.96(-1.01%) |
Jul 06, 2012 | 95.56 | 95.98 | 94.31 | 95.08 | 1,022,527 | -1.21(-1.26%) |
Jul 05, 2012 | 95.47 | 96.90 | 95.30 | 96.29 | 1,352,087 | +0.50(+0.52%) |
Jul 03, 2012 | 94.69 | 95.95 | 94.39 | 95.79 | 843,073 | +1.16(+1.23%) |
Jul 02, 2012 | 95.23 | 95.23 | 93.85 | 94.63 | 1,873,058 | -0.69(-0.72%) |
Jun 29, 2012 | 95.42 | 95.90 | 94.27 | 95.32 | 2,392,808 | +1.60(+1.71%) |
Jun 28, 2012 | 94.50 | 95.14 | 92.34 | 93.72 | 2,610,315 | -1.27(-1.34%) |
Jun 27, 2012 | 96.80 | 97.06 | 94.95 | 94.99 | 1,786,467 | -1.92(-1.98%) |
Jun 26, 2012 | 95.74 | 97.25 | 95.21 | 96.91 | 1,543,322 | +1.35(+1.41%) |
Jun 25, 2012 | 95.61 | 96.05 | 94.18 | 95.56 | 1,147,847 | -0.71(-0.74%) |
Jun 22, 2012 | 94.83 | 96.96 | 94.29 | 96.27 | 3,523,160 | +2.10(+2.23%) |
Jun 21, 2012 | 96.79 | 96.79 | 94.12 | 94.17 | 1,720,238 | -1.97(-2.05%) |
Jun 20, 2012 | 96.38 | 96.38 | 94.80 | 96.14 | 1,683,598 | +0.46(+0.48%) |
Jun 19, 2012 | 95.72 | 95.94 | 94.77 | 95.68 | 1,533,560 | +0.54(+0.57%) |
Jun 18, 2012 | 93.44 | 95.69 | 93.22 | 95.14 | 2,013,336 | +0.67(+0.71%) |
Jun 15, 2012 | 91.84 | 95.00 | 91.65 | 94.47 | 3,167,715 | +2.93(+3.20%) |
Jun 14, 2012 | 90.28 | 91.80 | 90.07 | 91.54 | 1,961,035 | +1.64(+1.82%) |
Jun 13, 2012 | 91.05 | 91.92 | 87.59 | 89.90 | 4,720,184 | -1.41(-1.54%) |
Jun 12, 2012 | 90.28 | 91.40 | 89.64 | 91.31 | 1,152,434 | +1.55(+1.73%) |
Jun 11, 2012 | 91.50 | 92.00 | 89.63 | 89.76 | 1,515,423 | -1.17(-1.29%) |
Jun 08, 2012 | 89.69 | 91.06 | 89.29 | 90.93 | 1,400,545 | +0.66(+0.73%) |
Jun 07, 2012 | 91.06 | 91.22 | 89.54 | 90.27 | 1,529,282 | -0.56(-0.62%) |
Jun 06, 2012 | 88.55 | 90.98 | 88.41 | 90.83 | 1,841,486 | +2.44(+2.76%) |
Jun 05, 2012 | 86.52 | 88.71 | 86.18 | 88.39 | 2,108,306 | +1.84(+2.13%) |
Jun 04, 2012 | 85.89 | 86.67 | 84.51 | 86.55 | 1,714,486 | +0.87(+1.02%) |
Jun 01, 2012 | 87.91 | 88.48 | 85.59 | 85.68 | 2,622,430 | -2.93(-3.31%) |
May 31, 2012 | 89.10 | 89.59 | 88.11 | 88.61 | 4,489,791 | -0.90(-1.01%) |
May 30, 2012 | 88.90 | 89.68 | 87.81 | 89.51 | 2,065,215 | +0.16(+0.18%) |
May 29, 2012 | 87.58 | 89.37 | 87.28 | 89.35 | 1,708,999 | +2.08(+2.38%) |
May 25, 2012 | 86.67 | 87.67 | 86.39 | 87.27 | 1,076,314 | +0.85(+0.98%) |
May 24, 2012 | 86.23 | 86.42 | 85.42 | 86.42 | 1,235,062 | +0.04(+0.05%) |
May 23, 2012 | 85.81 | 86.95 | 84.83 | 86.38 | 2,016,409 | -0.51(-0.59%) |
May 22, 2012 | 85.57 | 87.64 | 85.23 | 86.89 | 2,238,832 | +1.26(+1.47%) |
May 21, 2012 | 83.35 | 85.85 | 82.69 | 85.63 | 1,892,803 | +2.58(+3.11%) |
May 18, 2012 | 84.29 | 84.57 | 82.98 | 83.05 | 1,793,945 | -0.91(-1.08%) |
May 17, 2012 | 86.49 | 86.83 | 83.76 | 83.96 | 1,753,480 | -2.51(-2.90%) |
May 16, 2012 | 87.26 | 87.91 | 86.35 | 86.47 | 1,279,793 | -0.76(-0.87%) |
May 15, 2012 | 87.20 | 88.66 | 87.02 | 87.23 | 1,502,183 | -0.22(-0.25%) |
May 14, 2012 | 87.34 | 88.13 | 86.69 | 87.45 | 1,499,992 | -1.09(-1.23%) |
May 11, 2012 | 87.96 | 89.52 | 87.56 | 88.54 | 1,311,944 | +0.38(+0.43%) |
May 10, 2012 | 88.49 | 88.99 | 87.22 | 88.16 | 1,416,758 | +0.06(+0.07%) |
May 09, 2012 | 87.37 | 89.39 | 87.26 | 88.10 | 1,884,543 | -0.23(-0.26%) |
May 08, 2012 | 89.42 | 89.80 | 86.99 | 88.33 | 2,574,817 | -1.48(-1.65%) |
May 07, 2012 | 89.76 | 90.28 | 89.25 | 89.81 | 1,947,052 | -0.15(-0.17%) |
May 04, 2012 | 89.72 | 91.50 | 89.71 | 89.96 | 2,654,772 | -0.73(-0.80%) |
May 03, 2012 | 87.49 | 91.06 | 87.49 | 90.69 | 7,452,756 | +6.38(+7.57%) |
May 02, 2012 | 83.99 | 84.44 | 83.01 | 84.31 | 2,307,461 | +0.20(+0.24%) |
May 01, 2012 | 83.54 | 85.32 | 83.26 | 84.11 | 1,885,685 | +1.04(+1.25%) |
Apr 30, 2012 | 83.21 | 83.48 | 82.51 | 83.07 | 1,343,793 | -0.42(-0.50%) |
Apr 27, 2012 | 84.11 | 84.19 | 82.61 | 83.49 | 1,571,260 | -0.59(-0.70%) |
Apr 26, 2012 | 83.08 | 84.40 | 82.42 | 84.08 | 1,222,464 | +1.04(+1.25%) |
Apr 25, 2012 | 82.57 | 83.30 | 82.32 | 83.04 | 1,203,968 | +0.99(+1.21%) |
Apr 24, 2012 | 83.88 | 84.04 | 81.72 | 82.05 | 2,085,964 | -1.62(-1.94%) |
Apr 23, 2012 | 83.85 | 84.00 | 83.01 | 83.67 | 1,218,998 | -0.99(-1.17%) |
Apr 20, 2012 | 84.51 | 85.52 | 84.08 | 84.66 | 1,727,418 | +0.70(+0.83%) |
Apr 19, 2012 | 85.15 | 85.16 | 83.67 | 83.96 | 1,148,875 | -1.06(-1.25%) |
Apr 18, 2012 | 85.33 | 85.48 | 84.69 | 85.02 | 1,031,852 | -0.70(-0.82%) |
Apr 17, 2012 | 85.49 | 86.00 | 85.20 | 85.72 | 911,273 | +0.76(+0.89%) |
Apr 16, 2012 | 85.51 | 85.89 | 84.27 | 84.96 | 1,208,256 | -0.35(-0.41%) |
Apr 13, 2012 | 85.66 | 85.84 | 84.97 | 85.31 | 1,035,834 | -0.37(-0.43%) |
Apr 12, 2012 | 84.06 | 85.75 | 83.76 | 85.68 | 1,142,782 | +1.67(+1.99%) |
Apr 11, 2012 | 82.81 | 84.48 | 82.40 | 84.01 | 1,560,913 | +2.32(+2.84%) |
Apr 10, 2012 | 83.09 | 84.00 | 81.56 | 81.69 | 1,761,996 | -1.58(-1.90%) |
Apr 09, 2012 | 82.34 | 83.54 | 82.11 | 83.27 | 962,782 | -0.40(-0.48%) |
Apr 05, 2012 | 80.89 | 83.82 | 80.81 | 83.67 | 1,336,084 | +2.09(+2.56%) |
Apr 04, 2012 | 82.77 | 83.10 | 81.54 | 81.58 | 1,079,616 | -1.38(-1.66%) |
Apr 03, 2012 | 83.10 | 83.90 | 82.39 | 82.96 | 1,177,102 | -0.51(-0.61%) |
Apr 02, 2012 | 83.22 | 83.63 | 82.66 | 83.47 | 1,161,805 | +0.27(+0.32%) |
Mar 30, 2012 | 83.18 | 83.49 | 82.48 | 83.20 | 1,529,703 | +0.59(+0.71%) |
Mar 29, 2012 | 83.88 | 84.50 | 82.26 | 82.61 | 3,180,304 | -2.98(-3.48%) |
Mar 28, 2012 | 84.39 | 85.59 | 84.31 | 85.59 | 1,553,061 | +1.45(+1.72%) |
Mar 27, 2012 | 84.66 | 84.94 | 83.96 | 84.14 | 997,389 | -0.52(-0.61%) |
Mar 26, 2012 | 84.29 | 84.75 | 83.77 | 84.66 | 1,224,571 | +1.21(+1.45%) |
Mar 23, 2012 | 83.05 | 83.50 | 82.48 | 83.45 | 1,029,791 | +0.50(+0.60%) |
Mar 22, 2012 | 83.41 | 83.86 | 82.91 | 82.95 | 1,195,918 | -1.02(-1.21%) |
Mar 21, 2012 | 84.48 | 84.48 | 83.72 | 83.97 | 1,141,447 | -0.32(-0.38%) |
Mar 20, 2012 | 85.02 | 85.18 | 84.05 | 84.29 | 740,105 | -0.94(-1.10%) |
Mar 19, 2012 | 85.05 | 85.27 | 84.30 | 85.23 | 1,026,352 | +0.08(+0.09%) |
Mar 16, 2012 | 85.43 | 86.35 | 84.67 | 85.15 | 2,360,925 | -0.33(-0.39%) |
Mar 15, 2012 | 85.12 | 85.59 | 84.68 | 85.48 | 896,241 | +0.36(+0.42%) |
Mar 14, 2012 | 85.91 | 86.00 | 84.83 | 85.13 | 901,440 | -0.84(-0.98%) |
Mar 13, 2012 | 84.43 | 86.00 | 84.16 | 85.97 | 2,058,555 | +2.17(+2.59%) |
Mar 12, 2012 | 84.05 | 84.14 | 83.44 | 83.80 | 656,257 | -0.07(-0.08%) |
Mar 09, 2012 | 83.76 | 84.17 | 83.28 | 83.87 | 891,657 | +0.03(+0.04%) |
Mar 08, 2012 | 82.42 | 83.96 | 82.42 | 83.84 | 1,204,282 | +1.84(+2.24%) |
Mar 07, 2012 | 81.01 | 82.28 | 80.80 | 82.00 | 1,110,910 | +1.06(+1.32%) |
Mar 06, 2012 | 81.79 | 82.32 | 80.83 | 80.94 | 1,116,682 | -1.69(-2.04%) |
Mar 05, 2012 | 82.90 | 83.00 | 82.11 | 82.62 | 1,265,557 | -0.19(-0.23%) |
Mar 02, 2012 | 82.13 | 83.43 | 82.00 | 82.81 | 1,716,417 | +0.64(+0.78%) |