Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 104.15 | 105.09 | 103.49 | 104.38 | 931,649 | +0.39(+0.37%) |
Mar 27, 2013 | 103.83 | 104.38 | 102.91 | 103.99 | 435,740 | -0.33(-0.32%) |
Mar 26, 2013 | 102.63 | 104.50 | 102.63 | 104.32 | 528,759 | +2.17(+2.13%) |
Mar 25, 2013 | 103.51 | 103.98 | 101.76 | 102.15 | 632,745 | -0.88(-0.85%) |
Mar 22, 2013 | 102.35 | 103.26 | 102.13 | 103.02 | 922,566 | +1.05(+1.03%) |
Mar 21, 2013 | 102.13 | 103.01 | 101.42 | 101.98 | 775,759 | -0.88(-0.85%) |
Mar 20, 2013 | 103.69 | 104.37 | 102.35 | 102.85 | 1,048,801 | -0.25(-0.25%) |
Mar 19, 2013 | 104.56 | 104.62 | 102.62 | 103.10 | 887,979 | -1.26(-1.21%) |
Mar 18, 2013 | 103.80 | 104.77 | 103.44 | 104.37 | 1,157,907 | -0.72(-0.69%) |
Mar 15, 2013 | 104.38 | 105.26 | 104.16 | 105.09 | 1,975,134 | +0.42(+0.41%) |
Mar 14, 2013 | 103.16 | 104.91 | 103.09 | 104.67 | 1,119,045 | +1.51(+1.46%) |
Mar 13, 2013 | 102.53 | 103.33 | 102.28 | 103.16 | 1,070,185 | +0.46(+0.45%) |
Mar 12, 2013 | 102.18 | 102.76 | 101.52 | 102.70 | 783,511 | +0.69(+0.68%) |
Mar 11, 2013 | 101.33 | 102.37 | 100.80 | 102.00 | 811,915 | +0.49(+0.48%) |
Mar 08, 2013 | 101.80 | 101.80 | 100.37 | 101.52 | 1,190,558 | +0.13(+0.12%) |
Mar 07, 2013 | 99.31 | 101.57 | 99.30 | 101.39 | 1,285,231 | +2.19(+2.21%) |
Mar 06, 2013 | 99.11 | 99.51 | 98.42 | 99.20 | 1,280,426 | +0.51(+0.52%) |
Mar 05, 2013 | 100.04 | 100.40 | 97.49 | 98.68 | 2,269,082 | -0.65(-0.65%) |
Mar 04, 2013 | 99.27 | 99.35 | 97.67 | 99.33 | 1,053,878 | +0.03(+0.03%) |
Mar 01, 2013 | 99.40 | 99.64 | 98.37 | 99.30 | 997,641 | -0.71(-0.71%) |
Feb 28, 2013 | 99.68 | 100.75 | 99.41 | 100.02 | 1,126,422 | +0.50(+0.50%) |
Feb 27, 2013 | 98.19 | 99.85 | 98.19 | 99.52 | 1,216,285 | +1.34(+1.37%) |
Feb 26, 2013 | 98.68 | 98.68 | 96.80 | 98.18 | 1,063,318 | +0.32(+0.33%) |
Feb 25, 2013 | 101.07 | 101.42 | 97.84 | 97.85 | 1,395,884 | -2.85(-2.83%) |
Feb 22, 2013 | 100.14 | 100.80 | 99.44 | 100.70 | 1,259,161 | +1.38(+1.39%) |
Feb 21, 2013 | 100.43 | 100.62 | 99.15 | 99.32 | 1,053,957 | -1.15(-1.15%) |
Feb 20, 2013 | 102.88 | 103.04 | 100.40 | 100.48 | 1,099,667 | -2.31(-2.25%) |
Feb 19, 2013 | 101.53 | 102.94 | 101.53 | 102.79 | 2,082,289 | +1.70(+1.68%) |
Feb 15, 2013 | 101.35 | 101.49 | 100.24 | 101.09 | 1,377,789 | -0.12(-0.12%) |
Feb 14, 2013 | 101.07 | 101.74 | 100.83 | 101.21 | 922,834 | -0.11(-0.11%) |
Feb 13, 2013 | 101.46 | 102.31 | 101.18 | 101.32 | 893,251 | +0.04(+0.04%) |
Feb 12, 2013 | 101.25 | 101.73 | 100.62 | 101.27 | 974,877 | -0.48(-0.47%) |
Feb 11, 2013 | 103.73 | 103.80 | 101.21 | 101.75 | 1,349,281 | -2.36(-2.26%) |
Feb 08, 2013 | 102.87 | 104.31 | 102.34 | 104.11 | 1,097,549 | +1.54(+1.50%) |
Feb 07, 2013 | 101.83 | 103.22 | 101.04 | 102.56 | 1,158,377 | +0.30(+0.29%) |
Feb 06, 2013 | 99.94 | 102.35 | 99.85 | 102.26 | 1,322,461 | +4.32(+4.41%) |
Feb 04, 2013 | 97.48 | 98.23 | 97.00 | 97.94 | 728,658 | -0.38(-0.38%) |
Feb 01, 2013 | 97.71 | 98.49 | 97.13 | 98.32 | 916,983 | +1.26(+1.30%) |
Jan 31, 2013 | 97.16 | 97.84 | 96.46 | 97.06 | 877,451 | -0.40(-0.41%) |
Jan 30, 2013 | 98.44 | 99.12 | 97.28 | 97.46 | 818,934 | -0.93(-0.94%) |
Jan 29, 2013 | 97.00 | 98.53 | 96.73 | 98.38 | 688,343 | +1.53(+1.58%) |
Jan 28, 2013 | 97.82 | 97.82 | 96.25 | 96.85 | 618,211 | -0.67(-0.68%) |
Jan 25, 2013 | 97.10 | 97.83 | 96.49 | 97.52 | 607,889 | +0.63(+0.65%) |
Jan 24, 2013 | 96.66 | 97.93 | 96.23 | 96.89 | 696,446 | +0.26(+0.27%) |
Jan 23, 2013 | 97.84 | 97.84 | 96.47 | 96.63 | 564,268 | -1.56(-1.59%) |
Jan 22, 2013 | 96.10 | 98.19 | 95.76 | 98.19 | 1,142,560 | +2.18(+2.27%) |
Jan 18, 2013 | 96.35 | 96.35 | 94.60 | 96.01 | 1,153,749 | -0.32(-0.33%) |
Jan 17, 2013 | 95.91 | 96.60 | 95.49 | 96.32 | 1,226,518 | +1.10(+1.15%) |
Jan 16, 2013 | 94.61 | 95.51 | 94.37 | 95.22 | 479,639 | +0.40(+0.42%) |
Jan 15, 2013 | 94.41 | 94.91 | 93.80 | 94.83 | 622,385 | -0.11(-0.11%) |
Jan 14, 2013 | 94.83 | 95.36 | 94.66 | 94.93 | 596,768 | -0.13(-0.13%) |
Jan 11, 2013 | 94.09 | 95.07 | 93.70 | 95.06 | 1,107,892 | +0.88(+0.94%) |
Jan 10, 2013 | 94.21 | 94.39 | 93.45 | 94.18 | 993,325 | +0.68(+0.72%) |
Jan 09, 2013 | 94.23 | 94.30 | 93.01 | 93.50 | 951,309 | -0.20(-0.21%) |
Jan 08, 2013 | 93.79 | 93.79 | 92.61 | 93.70 | 1,312,806 | -0.93(-0.98%) |
Jan 07, 2013 | 94.04 | 94.74 | 93.49 | 94.63 | 891,144 | +0.17(+0.18%) |
Jan 04, 2013 | 92.94 | 94.52 | 92.94 | 94.46 | 839,383 | +1.49(+1.61%) |
Jan 03, 2013 | 92.68 | 93.86 | 92.14 | 92.96 | 791,147 | -0.01(-0.01%) |
Jan 02, 2013 | 92.44 | 93.01 | 91.72 | 92.97 | 866,262 | +1.36(+1.48%) |
Dec 31, 2012 | 88.95 | 91.74 | 88.84 | 91.61 | 931,925 | +2.55(+2.86%) |
Dec 28, 2012 | 90.49 | 90.86 | 88.99 | 89.06 | 917,441 | -1.60(-1.77%) |
Dec 27, 2012 | 90.91 | 91.29 | 89.89 | 90.67 | 554,643 | -0.24(-0.27%) |
Dec 26, 2012 | 91.88 | 92.57 | 90.68 | 90.91 | 521,763 | -0.61(-0.67%) |
Dec 24, 2012 | 91.95 | 92.36 | 91.43 | 91.52 | 279,917 | -0.84(-0.91%) |
Dec 21, 2012 | 91.31 | 92.68 | 91.10 | 92.36 | 1,421,742 | -0.12(-0.13%) |
Dec 20, 2012 | 91.50 | 92.48 | 91.08 | 92.48 | 903,192 | +0.89(+0.97%) |
Dec 19, 2012 | 92.41 | 92.58 | 91.34 | 91.58 | 794,571 | -0.99(-1.07%) |
Dec 18, 2012 | 90.50 | 92.82 | 90.14 | 92.58 | 1,116,937 | +1.99(+2.20%) |
Dec 17, 2012 | 90.28 | 91.32 | 89.72 | 90.59 | 1,186,003 | +0.52(+0.58%) |
Dec 14, 2012 | 89.53 | 90.10 | 88.93 | 90.06 | 1,339,956 | +0.65(+0.73%) |
Dec 13, 2012 | 91.34 | 91.62 | 89.18 | 89.41 | 1,058,904 | -2.27(-2.47%) |
Dec 12, 2012 | 91.31 | 92.11 | 90.52 | 91.68 | 1,088,114 | +0.67(+0.73%) |
Dec 11, 2012 | 90.66 | 91.26 | 90.58 | 91.02 | 901,456 | +0.61(+0.68%) |
Dec 10, 2012 | 92.35 | 92.35 | 90.16 | 90.41 | 1,189,439 | -0.95(-1.04%) |
Dec 07, 2012 | 89.67 | 91.57 | 89.05 | 91.35 | 1,669,913 | +1.91(+2.13%) |
Dec 06, 2012 | 86.91 | 89.48 | 86.91 | 89.44 | 2,506,268 | +2.96(+3.43%) |
Dec 05, 2012 | 86.84 | 87.58 | 86.02 | 86.48 | 1,507,380 | +0.08(+0.09%) |
Dec 04, 2012 | 86.44 | 86.99 | 86.00 | 86.40 | 744,040 | -1.62(-1.84%) |
Nov 30, 2012 | 88.24 | 88.71 | 87.56 | 88.02 | 1,195,348 | -0.05(-0.05%) |
Nov 29, 2012 | 87.79 | 88.76 | 87.62 | 88.06 | 1,319,169 | +0.76(+0.87%) |
Nov 28, 2012 | 85.54 | 87.38 | 85.07 | 87.31 | 906,098 | +0.69(+0.80%) |
Nov 27, 2012 | 86.52 | 87.19 | 85.80 | 86.61 | 1,120,642 | -0.41(-0.48%) |
Nov 26, 2012 | 86.61 | 87.11 | 85.59 | 87.03 | 1,537,672 | +0.09(+0.10%) |
Nov 23, 2012 | 86.08 | 87.00 | 85.67 | 86.94 | 558,729 | +1.12(+1.30%) |
Nov 21, 2012 | 85.77 | 86.27 | 85.10 | 85.82 | 1,134,071 | +0.46(+0.54%) |
Nov 20, 2012 | 84.85 | 86.31 | 84.42 | 85.36 | 1,574,113 | +0.87(+1.03%) |
Nov 19, 2012 | 83.82 | 85.09 | 83.79 | 84.49 | 1,306,513 | +1.76(+2.12%) |
Nov 16, 2012 | 83.86 | 84.21 | 82.13 | 82.73 | 2,623,526 | -0.63(-0.76%) |
Nov 15, 2012 | 85.17 | 85.73 | 82.72 | 83.36 | 2,470,055 | -1.73(-2.03%) |
Nov 14, 2012 | 85.80 | 85.80 | 84.28 | 85.09 | 1,218,322 | -0.45(-0.53%) |
Nov 13, 2012 | 84.67 | 86.20 | 84.60 | 85.54 | 878,877 | +0.00(+0.00%) |
Nov 12, 2012 | 85.77 | 85.81 | 85.07 | 85.54 | 700,594 | -0.01(-0.01%) |
Nov 09, 2012 | 85.16 | 86.40 | 85.07 | 85.55 | 960,156 | +0.25(+0.30%) |
Nov 08, 2012 | 85.54 | 86.18 | 85.17 | 85.30 | 1,767,090 | -0.24(-0.28%) |
Nov 07, 2012 | 85.92 | 86.02 | 84.82 | 85.54 | 1,087,581 | -1.54(-1.77%) |
Nov 06, 2012 | 86.62 | 87.43 | 86.00 | 87.08 | 1,353,538 | +0.93(+1.08%) |
Nov 05, 2012 | 85.55 | 86.32 | 84.72 | 86.16 | 777,926 | +0.61(+0.72%) |
Nov 02, 2012 | 86.09 | 86.59 | 85.28 | 85.54 | 993,905 | -0.36(-0.42%) |
Nov 01, 2012 | 85.54 | 85.96 | 84.30 | 85.90 | 1,075,805 | +0.58(+0.68%) |
Oct 31, 2012 | 83.81 | 85.63 | 83.81 | 85.33 | 1,632,069 | +0.50(+0.59%) |
Oct 26, 2012 | 83.28 | 84.82 | 84.82 | 84.82 | 2,940,263 | +1.42(+1.70%) |
Oct 25, 2012 | 81.28 | 83.47 | 80.85 | 83.40 | 1,710,348 | +2.42(+2.98%) |
Oct 24, 2012 | 82.88 | 82.88 | 80.83 | 80.99 | 1,253,545 | -1.19(-1.45%) |
Oct 23, 2012 | 83.03 | 83.22 | 81.73 | 82.18 | 1,073,534 | -2.45(-2.90%) |
Oct 19, 2012 | 86.44 | 86.62 | 84.50 | 84.64 | 894,916 | -2.03(-2.34%) |
Oct 18, 2012 | 86.05 | 86.90 | 85.81 | 86.67 | 944,307 | +0.32(+0.37%) |
Oct 17, 2012 | 85.42 | 86.57 | 85.10 | 86.34 | 799,590 | +1.30(+1.53%) |
Oct 16, 2012 | 84.42 | 85.69 | 84.21 | 85.04 | 783,798 | +0.83(+0.98%) |
Oct 15, 2012 | 84.42 | 84.42 | 83.07 | 84.21 | 795,052 | -0.01(-0.01%) |
Oct 12, 2012 | 83.68 | 84.42 | 83.28 | 84.22 | 1,080,792 | +0.44(+0.53%) |
Oct 11, 2012 | 84.90 | 85.10 | 83.53 | 83.78 | 1,473,551 | -0.74(-0.87%) |
Oct 10, 2012 | 84.69 | 85.77 | 84.33 | 84.52 | 1,196,475 | -0.23(-0.28%) |
Oct 09, 2012 | 84.91 | 85.47 | 84.28 | 84.75 | 1,006,654 | +0.06(+0.07%) |
Oct 08, 2012 | 83.23 | 84.78 | 83.08 | 84.69 | 1,209,563 | +0.83(+0.99%) |
Oct 05, 2012 | 83.74 | 84.10 | 83.06 | 83.86 | 1,635,150 | +0.48(+0.57%) |
Oct 04, 2012 | 83.67 | 84.32 | 83.02 | 83.39 | 947,690 | +0.05(+0.06%) |
Oct 03, 2012 | 84.37 | 84.55 | 82.81 | 83.33 | 998,802 | -0.98(-1.16%) |
Oct 02, 2012 | 83.63 | 84.43 | 82.67 | 84.31 | 1,254,342 | +1.48(+1.79%) |
Oct 01, 2012 | 81.78 | 84.06 | 81.78 | 82.83 | 1,271,924 | -0.43(-0.52%) |
Sep 28, 2012 | 82.99 | 83.68 | 82.66 | 83.26 | 922,743 | -0.36(-0.43%) |
Sep 27, 2012 | 82.45 | 83.87 | 82.29 | 83.62 | 793,703 | +1.73(+2.12%) |
Sep 26, 2012 | 82.35 | 82.71 | 81.62 | 81.89 | 927,287 | -0.68(-0.83%) |
Sep 25, 2012 | 83.67 | 84.25 | 82.55 | 82.57 | 833,319 | -0.73(-0.87%) |
Sep 24, 2012 | 83.30 | 83.72 | 83.02 | 83.30 | 796,734 | -0.47(-0.56%) |
Sep 21, 2012 | 84.43 | 84.68 | 83.37 | 83.76 | 1,338,203 | +0.04(+0.05%) |
Sep 20, 2012 | 83.32 | 84.13 | 82.28 | 83.72 | 1,132,736 | -0.14(-0.17%) |
Sep 19, 2012 | 84.62 | 84.82 | 83.63 | 83.86 | 896,658 | -0.83(-0.98%) |
Sep 18, 2012 | 85.14 | 85.43 | 83.98 | 84.69 | 1,094,441 | -0.67(-0.79%) |
Sep 17, 2012 | 86.64 | 86.71 | 85.01 | 85.36 | 1,208,362 | -1.54(-1.78%) |
Sep 14, 2012 | 86.27 | 87.65 | 86.25 | 86.91 | 1,416,891 | +0.96(+1.12%) |
Sep 13, 2012 | 84.18 | 86.64 | 83.76 | 85.95 | 744,252 | +1.68(+1.99%) |
Sep 12, 2012 | 84.83 | 85.09 | 84.02 | 84.27 | 791,146 | -0.10(-0.12%) |
Sep 11, 2012 | 83.76 | 84.58 | 83.62 | 84.37 | 1,356,777 | +0.75(+0.89%) |
Sep 10, 2012 | 82.26 | 84.51 | 81.97 | 83.62 | 2,494,307 | +1.45(+1.76%) |
Sep 07, 2012 | 79.99 | 82.26 | 79.88 | 82.17 | 1,187,375 | +1.91(+2.38%) |
Sep 06, 2012 | 78.30 | 80.87 | 78.21 | 80.26 | 1,227,499 | +2.85(+3.68%) |
Sep 05, 2012 | 77.89 | 78.20 | 77.19 | 77.41 | 929,779 | -0.48(-0.61%) |
Sep 04, 2012 | 78.24 | 78.61 | 77.54 | 77.89 | 1,061,979 | -1.05(-1.33%) |
Aug 31, 2012 | 78.91 | 79.38 | 78.09 | 78.94 | 903,968 | +0.82(+1.05%) |
Aug 30, 2012 | 77.70 | 78.82 | 77.50 | 78.12 | 993,876 | -0.24(-0.31%) |
Aug 29, 2012 | 78.59 | 78.95 | 77.87 | 78.37 | 772,976 | +0.18(+0.23%) |
Aug 27, 2012 | 78.59 | 78.83 | 77.79 | 78.19 | 909,345 | -0.19(-0.24%) |
Aug 24, 2012 | 77.42 | 78.65 | 77.24 | 78.38 | 921,770 | +0.60(+0.77%) |
Aug 23, 2012 | 79.32 | 79.57 | 77.67 | 77.77 | 825,186 | -1.67(-2.10%) |
Aug 22, 2012 | 78.95 | 79.67 | 78.65 | 79.44 | 983,974 | +0.46(+0.58%) |
Aug 21, 2012 | 80.09 | 80.36 | 78.86 | 78.99 | 869,386 | -0.63(-0.79%) |
Aug 20, 2012 | 80.62 | 80.78 | 79.09 | 79.61 | 761,355 | -1.10(-1.37%) |
Aug 17, 2012 | 81.56 | 81.56 | 80.44 | 80.72 | 792,983 | -0.74(-0.90%) |
Aug 16, 2012 | 80.48 | 81.56 | 80.33 | 81.46 | 794,536 | +1.16(+1.44%) |
Aug 15, 2012 | 79.99 | 80.71 | 79.73 | 80.30 | 1,430,957 | -0.13(-0.16%) |
Aug 14, 2012 | 81.07 | 81.58 | 80.19 | 80.42 | 720,016 | -0.45(-0.56%) |
Aug 13, 2012 | 81.42 | 81.59 | 80.71 | 80.87 | 1,012,569 | -0.77(-0.95%) |
Aug 10, 2012 | 80.11 | 81.74 | 79.64 | 81.64 | 1,194,103 | +1.00(+1.24%) |
Aug 09, 2012 | 80.26 | 81.46 | 79.91 | 80.65 | 890,892 | -0.08(-0.10%) |
Aug 08, 2012 | 79.80 | 80.86 | 79.09 | 80.73 | 1,621,675 | +0.80(+1.00%) |
Aug 07, 2012 | 79.21 | 80.65 | 79.21 | 79.93 | 1,222,063 | +1.46(+1.87%) |
Aug 06, 2012 | 79.03 | 79.71 | 78.06 | 78.47 | 1,213,725 | -0.30(-0.38%) |
Aug 03, 2012 | 79.10 | 79.53 | 78.36 | 78.76 | 955,016 | +1.39(+1.80%) |
Aug 02, 2012 | 77.62 | 78.38 | 76.52 | 77.37 | 919,919 | -1.93(-2.43%) |
Aug 01, 2012 | 78.80 | 79.78 | 77.64 | 79.30 | 1,387,213 | +0.98(+1.25%) |
Jul 31, 2012 | 79.81 | 81.15 | 78.01 | 78.32 | 1,599,139 | -1.50(-1.87%) |
Jul 30, 2012 | 80.52 | 81.73 | 79.49 | 79.82 | 1,690,270 | -0.40(-0.50%) |
Jul 27, 2012 | 78.07 | 80.67 | 76.90 | 80.22 | 2,064,374 | +2.29(+2.94%) |
Jul 26, 2012 | 76.52 | 78.83 | 76.12 | 77.93 | 2,009,611 | +1.86(+2.45%) |
Jul 25, 2012 | 75.79 | 76.20 | 74.69 | 76.07 | 993,422 | +0.61(+0.81%) |
Jul 24, 2012 | 77.11 | 77.62 | 74.34 | 75.46 | 1,275,483 | -1.55(-2.01%) |
Jul 23, 2012 | 76.84 | 77.60 | 76.51 | 77.01 | 1,131,524 | -1.94(-2.45%) |
Jul 20, 2012 | 78.66 | 79.51 | 77.89 | 78.94 | 1,789,220 | -0.34(-0.43%) |
Jul 19, 2012 | 77.79 | 79.44 | 77.37 | 79.28 | 1,650,371 | +2.07(+2.68%) |
Jul 18, 2012 | 76.24 | 77.64 | 76.15 | 77.21 | 1,615,452 | +0.64(+0.84%) |
Jul 17, 2012 | 76.92 | 77.49 | 75.01 | 76.57 | 1,244,584 | -0.02(-0.02%) |
Jul 16, 2012 | 75.70 | 77.20 | 75.42 | 76.59 | 1,445,081 | +0.62(+0.81%) |
Jul 13, 2012 | 75.08 | 76.10 | 74.97 | 75.97 | 1,007,450 | +1.21(+1.62%) |
Jul 12, 2012 | 75.22 | 75.59 | 73.76 | 74.76 | 1,109,941 | -1.27(-1.67%) |
Jul 11, 2012 | 74.68 | 76.42 | 74.45 | 76.03 | 1,160,469 | +1.62(+2.18%) |
Jul 10, 2012 | 76.82 | 76.93 | 73.96 | 74.41 | 1,146,320 | -1.63(-2.14%) |
Jul 09, 2012 | 75.95 | 76.73 | 75.49 | 76.04 | 804,924 | -0.20(-0.26%) |
Jul 06, 2012 | 76.07 | 76.82 | 75.55 | 76.24 | 1,068,913 | -1.03(-1.33%) |
Jul 05, 2012 | 78.16 | 78.41 | 76.74 | 77.27 | 1,369,731 | -1.66(-2.10%) |
Jul 03, 2012 | 76.02 | 78.97 | 75.84 | 78.92 | 1,021,022 | +3.57(+4.73%) |
Jul 02, 2012 | 76.15 | 76.25 | 74.49 | 75.36 | 1,170,748 | -0.63(-0.83%) |
Jun 29, 2012 | 74.57 | 75.99 | 74.16 | 75.99 | 2,216,267 | +3.19(+4.38%) |
Jun 28, 2012 | 71.34 | 73.14 | 71.22 | 72.80 | 1,562,751 | +0.52(+0.72%) |
Jun 27, 2012 | 70.55 | 72.49 | 70.40 | 72.28 | 1,549,923 | +1.94(+2.76%) |
Jun 26, 2012 | 69.52 | 70.59 | 69.03 | 70.33 | 1,307,461 | +0.82(+1.19%) |
Jun 25, 2012 | 70.32 | 70.58 | 68.83 | 69.51 | 1,469,142 | -1.94(-2.71%) |
Jun 22, 2012 | 71.71 | 71.97 | 70.58 | 71.44 | 1,574,356 | +0.32(+0.45%) |
Jun 21, 2012 | 74.28 | 74.28 | 71.03 | 71.12 | 1,892,015 | -2.92(-3.94%) |
Jun 20, 2012 | 75.39 | 75.95 | 73.43 | 74.04 | 1,317,623 | -1.50(-1.99%) |
Jun 19, 2012 | 74.62 | 76.04 | 74.35 | 75.55 | 766,333 | +1.35(+1.82%) |
Jun 18, 2012 | 74.94 | 74.94 | 73.88 | 74.19 | 1,322,516 | -1.27(-1.69%) |
Jun 15, 2012 | 74.58 | 75.53 | 73.85 | 75.47 | 1,712,143 | +1.13(+1.52%) |
Jun 14, 2012 | 73.93 | 74.79 | 73.05 | 74.34 | 1,526,082 | +0.50(+0.68%) |
Jun 13, 2012 | 74.95 | 75.58 | 73.31 | 73.84 | 1,424,493 | -1.56(-2.07%) |
Jun 12, 2012 | 75.14 | 75.79 | 74.10 | 75.39 | 1,111,829 | +0.87(+1.17%) |
Jun 11, 2012 | 76.68 | 76.88 | 74.42 | 74.53 | 1,114,507 | -1.51(-1.99%) |
Jun 08, 2012 | 74.94 | 76.18 | 74.20 | 76.04 | 993,046 | +0.22(+0.30%) |
Jun 07, 2012 | 77.64 | 78.06 | 75.59 | 75.82 | 1,605,167 | -0.73(-0.96%) |
Jun 06, 2012 | 75.22 | 76.58 | 74.76 | 76.55 | 1,460,092 | +2.65(+3.59%) |
Jun 05, 2012 | 72.56 | 74.17 | 72.38 | 73.90 | 1,389,247 | +1.05(+1.44%) |
Jun 04, 2012 | 72.89 | 73.18 | 71.63 | 72.85 | 1,889,982 | +0.33(+0.46%) |
Jun 01, 2012 | 74.03 | 74.05 | 71.94 | 72.52 | 2,183,467 | -3.14(-4.16%) |
May 31, 2012 | 75.39 | 76.20 | 73.10 | 75.66 | 1,792,433 | +0.38(+0.50%) |
May 30, 2012 | 76.09 | 76.10 | 74.52 | 75.29 | 1,332,808 | -1.94(-2.52%) |
May 29, 2012 | 75.89 | 77.50 | 75.82 | 77.23 | 1,369,766 | +2.03(+2.70%) |
May 25, 2012 | 75.74 | 76.25 | 74.94 | 75.20 | 983,895 | -0.37(-0.49%) |
May 24, 2012 | 76.24 | 76.28 | 74.44 | 75.56 | 917,457 | -0.32(-0.42%) |
May 23, 2012 | 74.88 | 76.10 | 73.36 | 75.89 | 1,288,708 | +0.19(+0.25%) |
May 22, 2012 | 75.85 | 76.69 | 75.14 | 75.70 | 1,702,371 | -0.23(-0.31%) |
May 21, 2012 | 73.66 | 75.98 | 73.49 | 75.93 | 1,426,022 | +2.61(+3.56%) |
May 18, 2012 | 74.22 | 74.96 | 73.01 | 73.33 | 1,399,590 | -0.55(-0.74%) |
May 17, 2012 | 74.99 | 75.50 | 73.87 | 73.87 | 1,338,316 | -1.22(-1.62%) |
May 16, 2012 | 76.43 | 77.66 | 75.04 | 75.09 | 1,323,805 | -1.06(-1.39%) |
May 15, 2012 | 77.81 | 78.39 | 75.86 | 76.15 | 1,426,248 | -1.67(-2.14%) |
May 14, 2012 | 78.71 | 78.85 | 77.67 | 77.81 | 1,273,730 | -2.09(-2.61%) |
May 11, 2012 | 80.71 | 81.20 | 79.70 | 79.90 | 1,000,035 | -0.88(-1.09%) |
May 10, 2012 | 81.66 | 82.30 | 80.58 | 80.78 | 1,745,171 | +0.04(+0.04%) |
May 09, 2012 | 80.87 | 81.88 | 80.01 | 80.74 | 2,045,673 | -1.43(-1.74%) |
May 08, 2012 | 83.71 | 83.83 | 80.73 | 82.18 | 2,505,984 | -2.05(-2.44%) |
May 07, 2012 | 84.74 | 85.15 | 83.81 | 84.23 | 1,182,661 | -0.90(-1.06%) |
May 04, 2012 | 86.10 | 86.25 | 84.31 | 85.13 | 1,390,543 | -1.68(-1.94%) |
May 03, 2012 | 88.55 | 88.87 | 86.41 | 86.82 | 1,552,876 | -1.20(-1.36%) |
May 02, 2012 | 88.54 | 88.75 | 87.51 | 88.02 | 1,115,859 | -1.27(-1.42%) |
May 01, 2012 | 89.23 | 90.06 | 88.17 | 89.29 | 1,297,686 | +0.51(+0.57%) |
Apr 30, 2012 | 89.47 | 89.47 | 87.99 | 88.78 | 1,239,018 | -0.65(-0.73%) |
Apr 27, 2012 | 88.96 | 89.68 | 88.35 | 89.43 | 1,094,723 | +0.70(+0.79%) |
Apr 26, 2012 | 85.69 | 89.16 | 85.18 | 88.73 | 1,882,584 | +3.16(+3.70%) |
Apr 25, 2012 | 84.98 | 85.97 | 84.48 | 85.57 | 1,617,061 | +1.56(+1.86%) |
Apr 24, 2012 | 84.07 | 84.53 | 83.33 | 84.00 | 1,178,357 | +0.13(+0.15%) |
Apr 23, 2012 | 82.31 | 84.01 | 82.02 | 83.88 | 1,228,897 | +0.19(+0.22%) |
Apr 20, 2012 | 83.97 | 84.72 | 83.26 | 83.69 | 1,603,960 | -0.09(-0.11%) |
Apr 19, 2012 | 84.22 | 84.81 | 83.24 | 83.78 | 884,884 | -0.15(-0.18%) |
Apr 18, 2012 | 83.96 | 84.57 | 83.47 | 83.93 | 978,228 | -0.76(-0.90%) |
Apr 17, 2012 | 84.81 | 85.38 | 84.28 | 84.69 | 1,035,197 | +0.93(+1.11%) |
Apr 16, 2012 | 84.67 | 85.08 | 82.89 | 83.76 | 957,051 | -0.67(-0.79%) |
Apr 13, 2012 | 84.69 | 85.26 | 84.01 | 84.43 | 1,227,801 | -0.32(-0.38%) |
Apr 12, 2012 | 82.83 | 84.92 | 82.65 | 84.75 | 1,115,052 | +2.12(+2.56%) |
Apr 11, 2012 | 84.08 | 84.74 | 82.47 | 82.64 | 1,346,392 | -0.63(-0.76%) |
Apr 10, 2012 | 85.52 | 85.52 | 82.96 | 83.27 | 1,511,118 | -2.32(-2.70%) |
Apr 09, 2012 | 84.81 | 86.02 | 84.54 | 85.59 | 861,898 | -0.68(-0.79%) |
Apr 05, 2012 | 86.45 | 87.37 | 85.82 | 86.27 | 947,160 | -0.53(-0.61%) |
Apr 04, 2012 | 87.27 | 87.69 | 85.76 | 86.79 | 1,101,506 | -1.62(-1.83%) |
Apr 03, 2012 | 89.26 | 89.36 | 87.68 | 88.41 | 1,467,804 | -1.21(-1.35%) |