Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 100.85 | 101.79 | 100.13 | 101.59 | 1,084,312 | +0.84(+0.83%) |
Mar 27, 2013 | 100.53 | 101.01 | 99.64 | 100.75 | 986,212 | -0.33(-0.33%) |
Mar 26, 2013 | 99.51 | 101.46 | 98.98 | 101.09 | 1,339,608 | +2.35(+2.38%) |
Mar 25, 2013 | 99.74 | 101.18 | 98.62 | 98.73 | 2,647,165 | -0.36(-0.36%) |
Mar 22, 2013 | 98.87 | 99.76 | 98.38 | 99.09 | 945,827 | +0.80(+0.82%) |
Mar 21, 2013 | 99.02 | 99.74 | 98.29 | 98.29 | 810,627 | -1.00(-1.01%) |
Mar 20, 2013 | 98.30 | 99.67 | 98.08 | 99.29 | 1,118,401 | +1.94(+1.99%) |
Mar 19, 2013 | 97.69 | 98.48 | 96.59 | 97.35 | 994,335 | -0.15(-0.15%) |
Mar 18, 2013 | 96.36 | 98.87 | 95.97 | 97.49 | 1,312,746 | +0.11(+0.12%) |
Mar 15, 2013 | 97.01 | 97.60 | 96.18 | 97.38 | 1,928,477 | +0.13(+0.13%) |
Mar 14, 2013 | 96.58 | 97.39 | 96.31 | 97.25 | 893,536 | +0.96(+0.99%) |
Mar 13, 2013 | 95.92 | 96.97 | 95.35 | 96.29 | 939,265 | +0.53(+0.55%) |
Mar 12, 2013 | 95.65 | 95.78 | 94.64 | 95.76 | 1,356,507 | -0.14(-0.14%) |
Mar 11, 2013 | 95.44 | 96.82 | 95.16 | 95.90 | 1,516,912 | +0.65(+0.68%) |
Mar 08, 2013 | 95.80 | 95.96 | 94.69 | 95.25 | 1,118,874 | +0.11(+0.12%) |
Mar 07, 2013 | 95.19 | 96.00 | 94.53 | 95.14 | 1,029,471 | -0.07(-0.08%) |
Mar 06, 2013 | 94.47 | 96.01 | 94.02 | 95.21 | 1,274,090 | +1.06(+1.12%) |
Mar 05, 2013 | 94.87 | 95.23 | 94.08 | 94.16 | 1,182,380 | -0.45(-0.47%) |
Mar 04, 2013 | 94.28 | 95.36 | 93.44 | 94.60 | 1,642,422 | -0.02(-0.02%) |
Mar 01, 2013 | 94.93 | 95.21 | 93.46 | 94.62 | 1,282,595 | -0.27(-0.28%) |
Feb 28, 2013 | 95.80 | 96.79 | 94.89 | 94.89 | 1,187,833 | -0.60(-0.63%) |
Feb 27, 2013 | 94.06 | 96.05 | 93.58 | 95.49 | 1,786,401 | +1.74(+1.85%) |
Feb 26, 2013 | 93.98 | 94.42 | 92.04 | 93.75 | 1,708,227 | -0.05(-0.05%) |
Feb 25, 2013 | 96.23 | 97.96 | 93.76 | 93.80 | 2,002,411 | -1.44(-1.52%) |
Feb 22, 2013 | 94.28 | 95.66 | 93.36 | 95.24 | 1,597,531 | +1.47(+1.57%) |
Feb 21, 2013 | 94.41 | 94.42 | 92.41 | 93.77 | 2,051,106 | -0.84(-0.88%) |
Feb 20, 2013 | 97.55 | 98.15 | 94.42 | 94.61 | 2,034,406 | -3.11(-3.18%) |
Feb 19, 2013 | 98.13 | 98.14 | 95.84 | 97.72 | 2,342,409 | -2.09(-2.09%) |
Feb 15, 2013 | 99.90 | 100.26 | 99.03 | 99.80 | 1,340,830 | -0.19(-0.19%) |
Feb 14, 2013 | 99.67 | 100.04 | 98.61 | 100.00 | 1,093,071 | +0.65(+0.65%) |
Feb 13, 2013 | 100.32 | 100.84 | 99.34 | 99.35 | 1,544,257 | -0.22(-0.22%) |
Feb 12, 2013 | 100.30 | 100.66 | 99.43 | 99.57 | 1,002,211 | -0.35(-0.35%) |
Feb 11, 2013 | 102.16 | 102.16 | 99.48 | 99.92 | 1,646,360 | -1.95(-1.91%) |
Feb 08, 2013 | 99.44 | 102.19 | 99.44 | 101.87 | 1,823,250 | +2.97(+3.00%) |
Feb 07, 2013 | 99.26 | 99.26 | 97.24 | 98.90 | 1,760,779 | -0.38(-0.38%) |
Feb 06, 2013 | 97.77 | 100.50 | 97.35 | 99.27 | 3,401,986 | -1.18(-1.17%) |
Feb 04, 2013 | 100.92 | 102.24 | 100.28 | 100.45 | 1,780,830 | -1.30(-1.27%) |
Feb 01, 2013 | 99.83 | 101.98 | 98.63 | 101.75 | 4,491,829 | +0.93(+0.92%) |
Jan 31, 2013 | 101.05 | 102.21 | 99.29 | 100.82 | 4,043,091 | +1.39(+1.40%) |
Jan 30, 2013 | 98.29 | 99.73 | 98.28 | 99.43 | 1,519,876 | +0.89(+0.90%) |
Jan 29, 2013 | 99.25 | 99.80 | 98.11 | 98.54 | 1,246,574 | -0.93(-0.93%) |
Jan 28, 2013 | 99.20 | 100.62 | 99.07 | 99.47 | 1,159,796 | -0.31(-0.31%) |
Jan 25, 2013 | 99.08 | 100.11 | 98.79 | 99.78 | 1,156,158 | +1.01(+1.02%) |
Jan 24, 2013 | 99.50 | 100.30 | 98.66 | 98.78 | 1,711,238 | -0.36(-0.37%) |
Jan 23, 2013 | 100.16 | 100.63 | 98.83 | 99.14 | 1,263,636 | -0.96(-0.96%) |
Jan 22, 2013 | 99.52 | 100.37 | 98.77 | 100.10 | 932,715 | +0.21(+0.21%) |
Jan 18, 2013 | 100.76 | 101.54 | 99.60 | 99.89 | 1,679,879 | +0.48(+0.49%) |
Jan 17, 2013 | 99.44 | 99.69 | 98.40 | 99.40 | 1,024,213 | +0.40(+0.41%) |
Jan 16, 2013 | 98.80 | 99.29 | 98.40 | 99.00 | 1,028,674 | -0.68(-0.68%) |
Jan 15, 2013 | 98.74 | 99.80 | 98.44 | 99.68 | 1,244,208 | +0.81(+0.81%) |
Jan 14, 2013 | 98.90 | 99.73 | 98.63 | 98.87 | 1,077,949 | -0.15(-0.15%) |
Jan 11, 2013 | 98.84 | 99.32 | 98.04 | 99.02 | 1,104,682 | +0.07(+0.07%) |
Jan 10, 2013 | 99.56 | 99.59 | 96.83 | 98.95 | 1,815,707 | +1.11(+1.14%) |
Jan 09, 2013 | 97.72 | 99.61 | 97.58 | 97.84 | 2,322,339 | +0.35(+0.36%) |
Jan 08, 2013 | 97.45 | 98.13 | 96.48 | 97.49 | 1,212,496 | -0.08(-0.09%) |
Jan 07, 2013 | 97.21 | 98.22 | 96.83 | 97.58 | 1,864,172 | +0.33(+0.34%) |
Jan 04, 2013 | 96.56 | 98.40 | 96.13 | 97.25 | 2,644,276 | +1.16(+1.21%) |
Jan 03, 2013 | 95.47 | 97.47 | 95.28 | 96.09 | 2,151,016 | +1.02(+1.08%) |
Jan 02, 2013 | 95.77 | 95.83 | 90.57 | 95.06 | 3,088,780 | +4.49(+4.96%) |
Dec 31, 2012 | 88.23 | 90.57 | 87.87 | 90.57 | 1,412,740 | +2.27(+2.57%) |
Dec 28, 2012 | 88.95 | 90.41 | 88.15 | 88.30 | 2,682,419 | -1.08(-1.21%) |
Dec 27, 2012 | 90.10 | 90.24 | 87.70 | 89.38 | 1,074,773 | -0.43(-0.48%) |
Dec 26, 2012 | 90.67 | 90.96 | 89.28 | 89.81 | 633,947 | -0.78(-0.86%) |
Dec 24, 2012 | 91.08 | 91.37 | 89.99 | 90.59 | 359,571 | -0.80(-0.87%) |
Dec 21, 2012 | 90.95 | 91.50 | 90.31 | 91.39 | 1,339,296 | -0.62(-0.67%) |
Dec 20, 2012 | 91.92 | 92.39 | 91.09 | 92.01 | 770,316 | +0.52(+0.56%) |
Dec 19, 2012 | 91.75 | 93.13 | 91.01 | 91.50 | 1,312,066 | -0.25(-0.27%) |
Dec 18, 2012 | 91.63 | 92.60 | 91.00 | 91.75 | 3,276,142 | +0.21(+0.23%) |
Dec 17, 2012 | 92.01 | 92.26 | 90.54 | 91.54 | 1,188,956 | -0.05(-0.05%) |
Dec 14, 2012 | 90.37 | 92.53 | 90.17 | 91.59 | 1,610,450 | -0.38(-0.41%) |
Dec 13, 2012 | 91.28 | 92.72 | 91.11 | 91.96 | 1,384,843 | +0.61(+0.67%) |
Dec 12, 2012 | 89.23 | 92.15 | 88.78 | 91.35 | 3,192,564 | +2.94(+3.33%) |
Dec 11, 2012 | 89.57 | 89.97 | 87.99 | 88.40 | 1,979,591 | -0.19(-0.22%) |
Dec 10, 2012 | 88.88 | 88.96 | 87.70 | 88.60 | 1,191,804 | -0.18(-0.20%) |
Dec 07, 2012 | 89.97 | 90.68 | 87.87 | 88.78 | 1,376,657 | -0.96(-1.07%) |
Dec 06, 2012 | 88.57 | 89.97 | 88.36 | 89.73 | 1,264,799 | +1.22(+1.37%) |
Dec 05, 2012 | 88.65 | 89.16 | 87.78 | 88.52 | 1,944,798 | -0.14(-0.16%) |
Dec 04, 2012 | 87.64 | 89.07 | 86.55 | 88.66 | 3,709,127 | -1.84(-2.03%) |
Nov 30, 2012 | 90.26 | 90.76 | 89.63 | 90.50 | 1,190,762 | +0.30(+0.33%) |
Nov 29, 2012 | 90.18 | 91.27 | 88.97 | 90.20 | 1,661,157 | +0.27(+0.30%) |
Nov 28, 2012 | 87.60 | 90.06 | 86.82 | 89.93 | 3,412,013 | +2.76(+3.17%) |
Nov 27, 2012 | 86.26 | 88.16 | 86.26 | 87.16 | 1,264,246 | +0.56(+0.64%) |
Nov 26, 2012 | 87.74 | 87.91 | 85.85 | 86.61 | 1,478,240 | -1.42(-1.61%) |
Nov 23, 2012 | 87.58 | 88.10 | 86.90 | 88.03 | 688,984 | +1.05(+1.20%) |
Nov 21, 2012 | 85.84 | 87.19 | 85.84 | 86.98 | 1,242,758 | +0.93(+1.09%) |
Nov 20, 2012 | 85.65 | 86.54 | 85.00 | 86.05 | 1,188,113 | +0.87(+1.02%) |
Nov 19, 2012 | 85.43 | 86.39 | 84.48 | 85.18 | 1,661,886 | +1.18(+1.40%) |
Nov 16, 2012 | 86.64 | 88.09 | 83.64 | 84.00 | 2,501,729 | -0.18(-0.21%) |
Nov 15, 2012 | 83.98 | 85.03 | 83.20 | 84.18 | 1,813,611 | -0.01(-0.01%) |
Nov 14, 2012 | 86.69 | 86.72 | 83.78 | 84.19 | 2,603,595 | -1.91(-2.22%) |
Nov 13, 2012 | 86.12 | 87.34 | 85.01 | 86.09 | 2,170,645 | -0.39(-0.46%) |
Nov 12, 2012 | 87.50 | 87.88 | 85.88 | 86.49 | 1,414,991 | -0.75(-0.86%) |
Nov 09, 2012 | 87.33 | 88.46 | 87.14 | 87.24 | 1,955,805 | -0.72(-0.82%) |
Nov 08, 2012 | 89.06 | 89.81 | 87.53 | 87.96 | 2,077,610 | -1.43(-1.60%) |
Nov 07, 2012 | 89.44 | 90.32 | 88.38 | 89.40 | 1,929,647 | -0.95(-1.05%) |
Nov 06, 2012 | 89.91 | 90.78 | 88.98 | 90.35 | 2,078,154 | +0.56(+0.62%) |
Nov 05, 2012 | 91.79 | 92.17 | 89.21 | 89.79 | 2,668,456 | -1.03(-1.13%) |
Nov 02, 2012 | 92.82 | 92.88 | 90.58 | 90.82 | 2,436,108 | -1.58(-1.71%) |
Nov 01, 2012 | 91.15 | 92.96 | 89.29 | 92.40 | 2,801,720 | +1.38(+1.52%) |
Oct 31, 2012 | 89.60 | 91.27 | 88.80 | 91.02 | 4,490,730 | +1.57(+1.76%) |
Oct 26, 2012 | 91.35 | 89.44 | 89.44 | 89.44 | 4,191,679 | -1.10(-1.21%) |
Oct 25, 2012 | 88.81 | 90.97 | 88.44 | 90.54 | 6,988,103 | +6.12(+7.25%) |
Oct 24, 2012 | 85.74 | 87.21 | 84.07 | 84.42 | 2,548,308 | -1.57(-1.82%) |
Oct 23, 2012 | 85.78 | 86.30 | 85.14 | 85.99 | 1,535,463 | -0.94(-1.08%) |
Oct 19, 2012 | 88.64 | 88.64 | 86.30 | 86.93 | 2,176,783 | -2.01(-2.27%) |
Oct 18, 2012 | 89.51 | 89.84 | 88.23 | 88.94 | 1,758,047 | -0.49(-0.55%) |
Oct 17, 2012 | 88.58 | 89.68 | 87.82 | 89.43 | 1,623,185 | +0.86(+0.98%) |
Oct 16, 2012 | 87.88 | 89.45 | 87.45 | 88.56 | 2,346,206 | +1.17(+1.33%) |
Oct 15, 2012 | 85.63 | 87.59 | 85.35 | 87.40 | 1,608,772 | +1.83(+2.14%) |
Oct 12, 2012 | 85.26 | 86.44 | 84.96 | 85.56 | 1,547,275 | +1.01(+1.20%) |
Oct 11, 2012 | 84.22 | 84.85 | 83.57 | 84.55 | 1,443,598 | +1.08(+1.30%) |
Oct 10, 2012 | 84.32 | 85.11 | 82.66 | 83.47 | 1,461,402 | -0.57(-0.68%) |
Oct 09, 2012 | 84.78 | 85.81 | 83.40 | 84.04 | 1,556,330 | -0.68(-0.80%) |
Oct 08, 2012 | 85.15 | 85.44 | 84.20 | 84.72 | 1,365,002 | -0.85(-0.99%) |
Oct 05, 2012 | 86.56 | 87.12 | 85.06 | 85.56 | 2,894,359 | -0.16(-0.18%) |
Oct 04, 2012 | 85.61 | 86.31 | 84.11 | 85.72 | 2,263,899 | -0.64(-0.74%) |
Oct 03, 2012 | 86.58 | 87.02 | 85.78 | 86.36 | 976,236 | +0.20(+0.23%) |
Oct 02, 2012 | 87.52 | 87.52 | 85.29 | 86.17 | 1,875,029 | -0.73(-0.84%) |
Oct 01, 2012 | 87.21 | 88.58 | 86.44 | 86.90 | 1,844,203 | +0.11(+0.12%) |
Sep 28, 2012 | 86.31 | 87.29 | 85.81 | 86.79 | 1,428,964 | +0.01(+0.01%) |
Sep 27, 2012 | 85.87 | 87.38 | 85.18 | 86.78 | 2,042,112 | +1.29(+1.51%) |
Sep 26, 2012 | 85.64 | 86.26 | 84.13 | 85.49 | 1,435,595 | -0.16(-0.19%) |
Sep 25, 2012 | 86.82 | 87.56 | 85.35 | 85.65 | 2,496,071 | -0.11(-0.12%) |
Sep 24, 2012 | 85.29 | 86.29 | 85.04 | 85.76 | 1,400,127 | -0.23(-0.26%) |
Sep 21, 2012 | 86.84 | 86.84 | 85.27 | 85.99 | 3,163,810 | -0.40(-0.46%) |
Sep 20, 2012 | 86.03 | 86.44 | 84.96 | 86.38 | 1,791,873 | -0.59(-0.68%) |
Sep 19, 2012 | 85.14 | 87.50 | 84.78 | 86.98 | 3,269,982 | +2.23(+2.63%) |
Sep 18, 2012 | 84.50 | 85.29 | 83.95 | 84.75 | 1,463,834 | +0.20(+0.23%) |
Sep 17, 2012 | 85.83 | 86.60 | 84.17 | 84.56 | 1,914,604 | -0.41(-0.49%) |
Sep 14, 2012 | 83.41 | 86.08 | 83.30 | 84.97 | 4,591,110 | +2.26(+2.73%) |
Sep 13, 2012 | 80.26 | 83.02 | 80.06 | 82.72 | 2,349,932 | +1.93(+2.39%) |
Sep 12, 2012 | 79.47 | 81.06 | 79.45 | 80.78 | 3,260,751 | +1.99(+2.53%) |
Sep 11, 2012 | 76.99 | 79.10 | 76.90 | 78.79 | 1,931,641 | +1.29(+1.66%) |
Sep 10, 2012 | 78.26 | 78.57 | 77.26 | 77.51 | 2,219,477 | +0.26(+0.34%) |
Sep 07, 2012 | 76.69 | 78.08 | 76.47 | 77.24 | 3,214,437 | +0.89(+1.17%) |
Sep 06, 2012 | 75.77 | 76.87 | 75.54 | 76.35 | 2,917,290 | +1.46(+1.95%) |
Sep 05, 2012 | 75.62 | 76.04 | 74.67 | 74.89 | 2,102,171 | -0.83(-1.10%) |
Sep 04, 2012 | 77.14 | 77.36 | 75.47 | 75.72 | 2,417,052 | -1.84(-2.37%) |
Aug 31, 2012 | 78.04 | 78.98 | 77.32 | 77.57 | 1,290,933 | +0.24(+0.31%) |
Aug 30, 2012 | 78.58 | 78.58 | 76.96 | 77.33 | 1,368,174 | -1.56(-1.97%) |
Aug 29, 2012 | 79.13 | 79.45 | 77.93 | 78.88 | 1,633,777 | -0.41(-0.52%) |
Aug 27, 2012 | 79.79 | 79.92 | 78.57 | 79.29 | 1,574,484 | +0.11(+0.13%) |
Aug 24, 2012 | 78.59 | 79.40 | 77.80 | 79.19 | 1,712,490 | +0.14(+0.17%) |
Aug 23, 2012 | 79.78 | 80.22 | 79.02 | 79.05 | 1,477,739 | -0.49(-0.61%) |
Aug 22, 2012 | 79.21 | 80.52 | 78.82 | 79.54 | 1,933,515 | +0.29(+0.37%) |
Aug 21, 2012 | 79.43 | 80.82 | 78.82 | 79.25 | 2,149,097 | -0.14(-0.18%) |
Aug 20, 2012 | 81.27 | 82.70 | 79.13 | 79.39 | 2,568,143 | +0.60(+0.76%) |
Aug 17, 2012 | 78.78 | 79.23 | 77.97 | 78.79 | 1,607,884 | +0.42(+0.54%) |
Aug 16, 2012 | 75.70 | 78.78 | 75.48 | 78.37 | 2,918,468 | +3.03(+4.02%) |
Aug 15, 2012 | 74.70 | 75.56 | 74.50 | 75.34 | 1,066,872 | +0.50(+0.67%) |
Aug 14, 2012 | 75.96 | 76.19 | 74.67 | 74.84 | 1,211,946 | -0.44(-0.59%) |
Aug 13, 2012 | 75.87 | 76.50 | 74.84 | 75.28 | 1,332,377 | -1.28(-1.67%) |
Aug 10, 2012 | 75.93 | 76.67 | 75.08 | 76.56 | 1,668,224 | +0.23(+0.30%) |
Aug 09, 2012 | 76.94 | 77.54 | 76.16 | 76.33 | 1,335,640 | -0.89(-1.15%) |
Aug 08, 2012 | 76.54 | 77.42 | 76.34 | 77.22 | 1,800,645 | +0.05(+0.07%) |
Aug 07, 2012 | 74.72 | 78.19 | 74.29 | 77.17 | 4,597,501 | +3.64(+4.95%) |
Aug 06, 2012 | 72.16 | 74.15 | 71.30 | 73.53 | 2,063,739 | +1.68(+2.34%) |
Aug 03, 2012 | 71.54 | 72.46 | 71.43 | 71.84 | 1,960,435 | +1.53(+2.17%) |
Aug 02, 2012 | 70.70 | 72.16 | 69.59 | 70.32 | 2,400,140 | -1.33(-1.86%) |
Aug 01, 2012 | 71.72 | 72.08 | 70.75 | 71.65 | 2,326,350 | +1.17(+1.65%) |
Jul 31, 2012 | 70.89 | 71.35 | 69.92 | 70.48 | 1,902,780 | -0.60(-0.85%) |
Jul 30, 2012 | 70.99 | 72.60 | 70.45 | 71.08 | 2,418,297 | -0.05(-0.06%) |
Jul 27, 2012 | 70.23 | 71.31 | 70.05 | 71.13 | 2,674,074 | +1.51(+2.17%) |
Jul 26, 2012 | 69.75 | 69.87 | 67.38 | 69.62 | 4,352,078 | +0.23(+0.33%) |
Jul 25, 2012 | 69.69 | 70.29 | 68.48 | 69.39 | 2,306,321 | -0.16(-0.23%) |
Jul 24, 2012 | 71.55 | 71.78 | 68.81 | 69.54 | 3,556,189 | -1.51(-2.13%) |
Jul 23, 2012 | 71.29 | 71.41 | 70.29 | 71.05 | 2,482,579 | -1.71(-2.35%) |
Jul 20, 2012 | 73.72 | 74.73 | 72.71 | 72.77 | 2,481,268 | -1.76(-2.36%) |
Jul 19, 2012 | 72.19 | 74.88 | 71.69 | 74.52 | 2,990,605 | +2.52(+3.50%) |
Jul 18, 2012 | 71.97 | 75.48 | 70.68 | 72.00 | 6,938,413 | -0.80(-1.10%) |
Jul 17, 2012 | 72.87 | 73.48 | 71.47 | 72.80 | 3,097,474 | +0.69(+0.95%) |
Jul 16, 2012 | 71.81 | 73.06 | 71.29 | 72.12 | 2,793,059 | +0.16(+0.23%) |
Jul 13, 2012 | 72.41 | 72.53 | 71.11 | 71.95 | 3,462,352 | -0.40(-0.55%) |
Jul 12, 2012 | 74.45 | 74.97 | 72.13 | 72.35 | 3,754,230 | -2.91(-3.87%) |
Jul 11, 2012 | 74.74 | 77.01 | 74.35 | 75.26 | 2,961,667 | +0.31(+0.41%) |
Jul 10, 2012 | 75.23 | 76.04 | 74.38 | 74.95 | 3,587,638 | +0.16(+0.22%) |
Jul 09, 2012 | 74.70 | 75.67 | 74.22 | 74.79 | 2,991,919 | -0.51(-0.68%) |
Jul 06, 2012 | 75.44 | 75.53 | 74.05 | 75.29 | 3,188,804 | -0.84(-1.11%) |
Jul 05, 2012 | 75.51 | 76.50 | 73.61 | 76.14 | 3,786,291 | +0.20(+0.27%) |
Jul 03, 2012 | 76.26 | 76.80 | 75.28 | 75.94 | 1,804,673 | -0.45(-0.59%) |
Jul 02, 2012 | 76.72 | 78.20 | 75.97 | 76.39 | 2,593,106 | -1.17(-1.51%) |
Jun 29, 2012 | 77.98 | 78.52 | 76.94 | 77.56 | 3,005,864 | +1.28(+1.68%) |
Jun 28, 2012 | 76.05 | 77.20 | 75.08 | 76.28 | 2,397,348 | -0.29(-0.38%) |
Jun 27, 2012 | 76.86 | 77.52 | 76.24 | 76.57 | 2,473,708 | +0.27(+0.35%) |
Jun 26, 2012 | 76.04 | 76.97 | 75.11 | 76.30 | 2,730,921 | -0.02(-0.02%) |
Jun 25, 2012 | 75.66 | 76.83 | 75.53 | 76.32 | 2,261,973 | -0.94(-1.22%) |
Jun 22, 2012 | 76.75 | 77.87 | 76.15 | 77.26 | 3,219,033 | +0.95(+1.24%) |
Jun 21, 2012 | 78.64 | 80.44 | 76.24 | 76.31 | 4,001,384 | -2.12(-2.71%) |
Jun 20, 2012 | 78.79 | 78.85 | 77.02 | 78.44 | 2,079,158 | +0.28(+0.35%) |
Jun 19, 2012 | 75.33 | 78.58 | 75.33 | 78.16 | 2,857,220 | +3.13(+4.18%) |
Jun 18, 2012 | 73.96 | 75.53 | 73.29 | 75.03 | 2,293,432 | +0.60(+0.80%) |
Jun 15, 2012 | 74.77 | 75.20 | 74.09 | 74.43 | 2,451,190 | -0.72(-0.96%) |
Jun 14, 2012 | 73.96 | 75.62 | 73.46 | 75.14 | 2,660,992 | +0.22(+0.29%) |
Jun 13, 2012 | 75.32 | 76.48 | 74.75 | 74.93 | 2,492,055 | -0.95(-1.25%) |
Jun 12, 2012 | 75.74 | 76.05 | 74.33 | 75.88 | 3,505,515 | +1.45(+1.95%) |
Jun 11, 2012 | 78.64 | 79.00 | 74.33 | 74.43 | 4,314,566 | -3.50(-4.49%) |
Jun 08, 2012 | 76.23 | 78.05 | 75.52 | 77.93 | 1,739,360 | +1.17(+1.53%) |
Jun 07, 2012 | 79.18 | 80.01 | 76.51 | 76.75 | 2,422,318 | -0.95(-1.22%) |
Jun 06, 2012 | 76.51 | 78.29 | 76.36 | 77.70 | 2,729,682 | +2.18(+2.89%) |
Jun 05, 2012 | 72.82 | 75.75 | 72.54 | 75.52 | 3,887,132 | +2.11(+2.87%) |
Jun 04, 2012 | 72.65 | 73.81 | 71.65 | 73.41 | 3,510,757 | +0.59(+0.81%) |
Jun 01, 2012 | 74.63 | 75.20 | 72.18 | 72.82 | 4,474,030 | -4.23(-5.49%) |
May 31, 2012 | 77.84 | 78.11 | 74.91 | 77.05 | 3,768,821 | -1.13(-1.44%) |
May 30, 2012 | 79.07 | 79.37 | 77.08 | 78.18 | 3,792,111 | -0.04(-0.06%) |
May 29, 2012 | 77.44 | 79.12 | 77.19 | 78.23 | 1,996,379 | +1.92(+2.52%) |
May 25, 2012 | 77.06 | 78.07 | 75.90 | 76.30 | 1,849,255 | -0.89(-1.15%) |
May 24, 2012 | 78.26 | 78.86 | 76.35 | 77.19 | 2,132,097 | -0.32(-0.41%) |
May 23, 2012 | 76.44 | 77.86 | 75.53 | 77.52 | 2,566,917 | +0.38(+0.49%) |
May 22, 2012 | 77.69 | 78.74 | 76.06 | 77.13 | 2,997,555 | -0.76(-0.98%) |
May 21, 2012 | 76.60 | 78.02 | 73.48 | 77.90 | 4,333,281 | +1.67(+2.19%) |
May 18, 2012 | 76.30 | 79.77 | 75.82 | 76.23 | 4,104,364 | +0.30(+0.40%) |
May 17, 2012 | 78.41 | 79.28 | 75.72 | 75.93 | 3,465,505 | -2.26(-2.89%) |
May 16, 2012 | 79.74 | 80.64 | 78.00 | 78.19 | 3,166,596 | -1.03(-1.31%) |
May 15, 2012 | 80.53 | 81.33 | 79.03 | 79.22 | 3,500,009 | -1.22(-1.52%) |
May 14, 2012 | 82.62 | 82.75 | 80.33 | 80.44 | 4,319,220 | -3.58(-4.26%) |
May 11, 2012 | 83.68 | 85.87 | 83.02 | 84.02 | 3,308,880 | -0.26(-0.31%) |
May 10, 2012 | 87.09 | 87.26 | 84.25 | 84.28 | 3,279,854 | -1.58(-1.84%) |
May 09, 2012 | 87.03 | 87.65 | 84.80 | 85.86 | 4,460,964 | -2.87(-3.24%) |
May 08, 2012 | 91.72 | 91.73 | 86.59 | 88.73 | 6,229,042 | -4.44(-4.76%) |
May 07, 2012 | 93.91 | 94.96 | 92.84 | 93.17 | 3,992,190 | -1.64(-1.73%) |
May 04, 2012 | 95.76 | 96.41 | 94.47 | 94.81 | 2,985,862 | -2.34(-2.41%) |
May 03, 2012 | 99.57 | 99.92 | 96.65 | 97.16 | 2,335,386 | -2.31(-2.32%) |
May 02, 2012 | 102.70 | 102.91 | 99.37 | 99.47 | 5,268,311 | -0.79(-0.79%) |
May 01, 2012 | 98.83 | 101.12 | 98.60 | 100.25 | 2,068,889 | +0.98(+0.98%) |
Apr 30, 2012 | 100.14 | 100.74 | 97.12 | 99.28 | 2,470,767 | -1.22(-1.21%) |
Apr 27, 2012 | 100.08 | 101.68 | 99.63 | 100.50 | 2,777,052 | +0.68(+0.68%) |
Apr 26, 2012 | 96.82 | 99.95 | 95.19 | 99.82 | 4,791,454 | +3.89(+4.06%) |
Apr 25, 2012 | 95.00 | 96.14 | 93.65 | 95.93 | 3,811,778 | +3.12(+3.36%) |
Apr 24, 2012 | 92.96 | 93.72 | 92.42 | 92.81 | 1,508,659 | -0.40(-0.43%) |
Apr 23, 2012 | 94.80 | 94.80 | 92.82 | 93.21 | 2,476,021 | -2.78(-2.90%) |
Apr 20, 2012 | 97.36 | 97.36 | 95.91 | 96.00 | 2,103,986 | -0.42(-0.43%) |
Apr 19, 2012 | 97.31 | 98.13 | 96.04 | 96.41 | 2,418,742 | -0.54(-0.56%) |
Apr 18, 2012 | 95.81 | 98.59 | 95.62 | 96.96 | 5,351,048 | +4.10(+4.42%) |
Apr 17, 2012 | 92.63 | 93.44 | 91.84 | 92.86 | 2,346,412 | +1.04(+1.13%) |
Apr 16, 2012 | 93.36 | 93.51 | 91.67 | 91.82 | 1,841,747 | -1.57(-1.68%) |
Apr 13, 2012 | 93.32 | 94.33 | 92.42 | 93.39 | 1,407,444 | -0.60(-0.63%) |
Apr 12, 2012 | 92.97 | 95.16 | 92.78 | 93.98 | 3,154,147 | +1.49(+1.61%) |
Apr 11, 2012 | 92.05 | 94.02 | 91.99 | 92.49 | 2,626,690 | +1.62(+1.78%) |
Apr 10, 2012 | 92.70 | 93.74 | 89.87 | 90.87 | 2,991,517 | -1.58(-1.71%) |
Apr 09, 2012 | 91.82 | 93.03 | 91.41 | 92.45 | 2,137,144 | -1.28(-1.37%) |
Apr 05, 2012 | 91.87 | 94.06 | 91.87 | 93.73 | 1,410,397 | +1.62(+1.76%) |
Apr 04, 2012 | 92.40 | 93.15 | 91.84 | 92.11 | 1,603,794 | -1.43(-1.53%) |
Apr 03, 2012 | 93.28 | 94.59 | 93.05 | 93.53 | 1,369,247 | +0.15(+0.16%) |