Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 104.47 | 104.89 | 103.61 | 104.89 | 374,679 | +0.53(+0.50%) |
Apr 29, 2013 | 103.75 | 104.67 | 103.55 | 104.36 | 687,544 | +0.61(+0.59%) |
Apr 26, 2013 | 103.73 | 104.03 | 103.67 | 103.75 | 371,729 | +0.02(+0.02%) |
Apr 25, 2013 | 104.16 | 104.20 | 103.44 | 103.74 | 736,643 | +0.11(+0.11%) |
Apr 24, 2013 | 102.96 | 103.94 | 102.90 | 103.62 | 381,840 | +0.64(+0.62%) |
Apr 23, 2013 | 102.56 | 103.57 | 102.33 | 102.98 | 475,571 | +0.44(+0.43%) |
Apr 22, 2013 | 102.59 | 103.05 | 101.12 | 102.54 | 636,527 | +0.12(+0.12%) |
Apr 19, 2013 | 100.87 | 102.62 | 100.47 | 102.42 | 466,355 | +1.57(+1.56%) |
Apr 18, 2013 | 101.01 | 101.64 | 100.46 | 100.85 | 675,430 | -0.08(-0.08%) |
Apr 17, 2013 | 101.60 | 101.91 | 100.33 | 100.92 | 456,620 | -1.54(-1.51%) |
Apr 16, 2013 | 101.86 | 102.56 | 100.60 | 102.47 | 863,191 | +2.35(+2.35%) |
Apr 15, 2013 | 103.75 | 103.75 | 99.97 | 100.11 | 1,772,229 | -4.11(-3.94%) |
Apr 12, 2013 | 103.54 | 104.52 | 103.54 | 104.22 | 442,506 | -0.23(-0.22%) |
Apr 11, 2013 | 103.81 | 105.38 | 103.81 | 104.45 | 830,620 | -0.30(-0.28%) |
Apr 10, 2013 | 103.06 | 104.81 | 103.06 | 104.75 | 509,022 | +1.83(+1.78%) |
Apr 09, 2013 | 103.44 | 103.64 | 102.60 | 102.92 | 588,896 | -0.36(-0.35%) |
Apr 08, 2013 | 102.50 | 103.30 | 102.06 | 103.28 | 445,968 | +0.96(+0.93%) |
Apr 05, 2013 | 100.65 | 102.46 | 99.52 | 102.32 | 944,562 | +0.45(+0.45%) |
Apr 04, 2013 | 101.55 | 101.95 | 101.08 | 101.87 | 993,364 | +0.25(+0.24%) |
Apr 03, 2013 | 103.07 | 103.44 | 101.30 | 101.62 | 1,003,909 | -1.47(-1.42%) |
Apr 02, 2013 | 104.81 | 104.95 | 102.77 | 103.09 | 1,277,547 | -1.46(-1.39%) |
Apr 01, 2013 | 106.41 | 106.41 | 104.26 | 104.55 | 890,541 | -1.55(-1.46%) |
Mar 28, 2013 | 105.41 | 106.38 | 105.10 | 106.10 | 1,000,244 | +0.99(+0.94%) |
Mar 27, 2013 | 104.23 | 105.21 | 103.77 | 105.11 | 1,613,728 | +0.15(+0.15%) |
Mar 26, 2013 | 104.48 | 105.11 | 104.19 | 104.96 | 900,174 | +0.80(+0.77%) |
Mar 25, 2013 | 105.38 | 105.79 | 103.61 | 104.16 | 788,066 | -0.84(-0.80%) |
Mar 22, 2013 | 104.42 | 105.08 | 104.32 | 105.00 | 1,091,510 | +1.11(+1.07%) |
Mar 21, 2013 | 105.22 | 105.37 | 103.40 | 103.88 | 1,146,987 | -1.67(-1.59%) |
Mar 20, 2013 | 105.56 | 105.76 | 105.09 | 105.56 | 921,561 | -0.30(-0.29%) |
Mar 19, 2013 | 106.39 | 106.80 | 104.90 | 105.86 | 830,738 | -0.22(-0.21%) |
Mar 18, 2013 | 105.09 | 106.71 | 105.09 | 106.08 | 637,428 | -0.31(-0.29%) |
Mar 15, 2013 | 106.58 | 106.58 | 105.72 | 106.39 | 744,716 | -0.11(-0.11%) |
Mar 14, 2013 | 105.91 | 106.54 | 105.55 | 106.50 | 784,111 | +0.80(+0.76%) |
Mar 13, 2013 | 104.19 | 105.87 | 104.18 | 105.70 | 785,524 | +1.60(+1.54%) |
Mar 12, 2013 | 104.33 | 104.79 | 103.47 | 104.10 | 590,006 | -0.31(-0.30%) |
Mar 11, 2013 | 104.20 | 104.62 | 104.06 | 104.42 | 245,248 | +0.12(+0.12%) |
Mar 08, 2013 | 104.08 | 104.42 | 103.40 | 104.29 | 919,635 | +1.12(+1.09%) |
Mar 07, 2013 | 104.14 | 104.14 | 102.74 | 103.17 | 979,234 | -0.48(-0.46%) |
Mar 06, 2013 | 104.60 | 104.91 | 103.47 | 103.65 | 760,957 | -0.40(-0.38%) |
Mar 05, 2013 | 103.23 | 104.55 | 103.02 | 104.05 | 1,112,624 | +1.55(+1.51%) |
Mar 04, 2013 | 100.54 | 102.50 | 100.54 | 102.50 | 897,422 | +1.20(+1.18%) |
Mar 01, 2013 | 100.96 | 101.72 | 100.26 | 101.30 | 486,284 | -0.15(-0.15%) |
Feb 28, 2013 | 101.75 | 102.20 | 101.21 | 101.45 | 546,440 | +0.03(+0.03%) |
Feb 27, 2013 | 98.20 | 101.88 | 98.19 | 101.42 | 1,490,679 | +2.90(+2.94%) |
Feb 26, 2013 | 98.84 | 98.84 | 97.99 | 98.52 | 915,024 | +0.19(+0.19%) |
Feb 25, 2013 | 100.38 | 101.25 | 98.33 | 98.33 | 534,943 | -2.22(-2.20%) |
Feb 22, 2013 | 99.94 | 100.67 | 99.65 | 100.55 | 536,276 | +1.17(+1.18%) |
Feb 21, 2013 | 99.99 | 100.11 | 98.76 | 99.38 | 919,692 | -0.71(-0.71%) |
Feb 20, 2013 | 101.92 | 101.92 | 100.02 | 100.09 | 835,125 | -1.75(-1.72%) |
Feb 19, 2013 | 100.60 | 101.85 | 100.60 | 101.84 | 612,757 | +1.25(+1.24%) |
Feb 15, 2013 | 100.72 | 101.16 | 100.39 | 100.59 | 698,722 | +0.03(+0.03%) |
Feb 14, 2013 | 100.00 | 100.60 | 99.88 | 100.56 | 190,549 | +0.24(+0.24%) |
Feb 13, 2013 | 99.99 | 100.60 | 99.79 | 100.33 | 472,195 | +0.44(+0.44%) |
Feb 12, 2013 | 100.05 | 100.19 | 99.67 | 99.89 | 849,716 | +0.01(+0.01%) |
Feb 11, 2013 | 100.12 | 100.29 | 99.64 | 99.88 | 440,889 | -0.10(-0.10%) |
Feb 08, 2013 | 99.67 | 100.19 | 99.42 | 99.97 | 344,079 | +0.46(+0.46%) |
Feb 07, 2013 | 99.29 | 99.68 | 98.84 | 99.52 | 294,693 | +0.31(+0.32%) |
Feb 06, 2013 | 98.41 | 99.26 | 98.29 | 99.20 | 303,453 | +1.05(+1.07%) |
Feb 04, 2013 | 98.20 | 99.02 | 97.86 | 98.16 | 443,375 | -0.68(-0.69%) |
Feb 01, 2013 | 98.86 | 100.36 | 98.45 | 98.84 | 602,773 | +0.84(+0.85%) |
Jan 31, 2013 | 97.75 | 98.42 | 97.46 | 98.01 | 1,090,177 | +0.25(+0.25%) |
Jan 30, 2013 | 98.87 | 99.05 | 97.53 | 97.76 | 1,488,481 | -1.46(-1.48%) |
Jan 29, 2013 | 99.33 | 99.34 | 98.67 | 99.22 | 771,814 | -0.12(-0.12%) |
Jan 28, 2013 | 99.37 | 99.53 | 98.68 | 99.35 | 1,153,858 | +0.08(+0.08%) |
Jan 25, 2013 | 99.30 | 99.38 | 98.19 | 99.27 | 974,092 | +0.24(+0.24%) |
Jan 24, 2013 | 97.65 | 99.24 | 97.38 | 99.03 | 1,854,102 | +1.53(+1.57%) |
Jan 23, 2013 | 97.37 | 97.99 | 97.07 | 97.50 | 1,379,668 | +0.02(+0.02%) |
Jan 22, 2013 | 96.44 | 97.58 | 96.43 | 97.48 | 829,356 | +1.06(+1.09%) |
Jan 18, 2013 | 96.52 | 96.52 | 95.53 | 96.43 | 672,164 | +0.14(+0.15%) |
Jan 17, 2013 | 96.14 | 96.38 | 95.68 | 96.28 | 895,552 | +0.59(+0.62%) |
Jan 16, 2013 | 95.57 | 95.83 | 95.36 | 95.69 | 970,216 | +0.04(+0.04%) |
Jan 15, 2013 | 94.52 | 95.75 | 94.44 | 95.66 | 377,579 | +0.66(+0.69%) |
Jan 14, 2013 | 94.63 | 95.00 | 94.52 | 95.00 | 259,927 | +0.49(+0.51%) |
Jan 11, 2013 | 94.50 | 94.88 | 94.24 | 94.52 | 166,989 | -0.02(-0.02%) |
Jan 10, 2013 | 94.26 | 94.59 | 93.94 | 94.53 | 386,073 | +0.53(+0.57%) |
Jan 09, 2013 | 93.39 | 94.17 | 93.39 | 94.00 | 201,319 | +0.92(+0.99%) |
Jan 08, 2013 | 93.04 | 93.57 | 92.48 | 93.08 | 463,370 | -0.32(-0.35%) |
Jan 07, 2013 | 93.20 | 93.73 | 92.91 | 93.40 | 230,028 | -0.33(-0.36%) |
Jan 04, 2013 | 92.91 | 93.83 | 92.64 | 93.74 | 244,859 | +1.14(+1.23%) |
Jan 03, 2013 | 91.30 | 93.36 | 91.30 | 92.59 | 327,531 | +0.68(+0.73%) |
Jan 02, 2013 | 92.17 | 92.19 | 91.14 | 91.92 | 344,747 | +2.19(+2.44%) |
Dec 31, 2012 | 88.18 | 89.76 | 88.04 | 89.73 | 490,684 | +1.44(+1.63%) |
Dec 28, 2012 | 88.57 | 89.30 | 88.26 | 88.29 | 311,015 | -0.81(-0.91%) |
Dec 27, 2012 | 89.73 | 89.90 | 88.36 | 89.10 | 232,128 | -0.40(-0.45%) |
Dec 26, 2012 | 90.26 | 90.43 | 89.48 | 89.50 | 384,970 | -0.58(-0.64%) |
Dec 24, 2012 | 90.20 | 90.29 | 89.87 | 90.08 | 207,525 | -0.47(-0.51%) |
Dec 21, 2012 | 89.49 | 90.59 | 88.52 | 90.55 | 301,487 | -0.28(-0.30%) |
Dec 20, 2012 | 89.98 | 90.83 | 89.90 | 90.83 | 352,156 | +0.63(+0.70%) |
Dec 19, 2012 | 90.21 | 90.67 | 89.86 | 90.20 | 385,031 | +0.28(+0.31%) |
Dec 18, 2012 | 88.26 | 90.00 | 88.26 | 89.92 | 370,273 | +1.36(+1.54%) |
Dec 17, 2012 | 88.21 | 88.64 | 87.99 | 88.56 | 131,569 | +0.65(+0.74%) |
Dec 14, 2012 | 87.81 | 88.71 | 87.57 | 87.91 | 185,536 | +0.03(+0.03%) |
Dec 13, 2012 | 87.58 | 88.49 | 87.48 | 87.88 | 534,674 | +0.39(+0.44%) |
Dec 12, 2012 | 87.97 | 88.40 | 87.41 | 87.49 | 366,826 | -0.22(-0.25%) |
Dec 11, 2012 | 87.98 | 88.36 | 87.49 | 87.71 | 283,510 | +0.15(+0.17%) |
Dec 10, 2012 | 86.62 | 87.62 | 86.58 | 87.56 | 406,347 | +0.93(+1.07%) |
Dec 07, 2012 | 87.15 | 87.15 | 86.14 | 86.63 | 133,094 | +0.26(+0.30%) |
Dec 06, 2012 | 86.37 | 86.67 | 85.99 | 86.38 | 66,525 | -0.01(-0.01%) |
Dec 05, 2012 | 85.85 | 86.79 | 85.50 | 86.39 | 99,644 | +0.72(+0.84%) |
Dec 04, 2012 | 85.26 | 86.02 | 85.11 | 85.66 | 136,913 | -0.63(-0.73%) |
Nov 30, 2012 | 86.76 | 86.76 | 85.98 | 86.29 | 120,902 | -0.47(-0.55%) |
Nov 29, 2012 | 86.61 | 86.96 | 86.23 | 86.76 | 148,762 | +0.49(+0.57%) |
Nov 28, 2012 | 85.34 | 86.27 | 84.71 | 86.27 | 423,063 | +0.73(+0.85%) |
Nov 27, 2012 | 85.55 | 86.13 | 85.46 | 85.54 | 405,392 | -0.06(-0.07%) |
Nov 26, 2012 | 84.84 | 85.64 | 84.69 | 85.60 | 477,206 | +0.58(+0.68%) |
Nov 23, 2012 | 84.54 | 85.02 | 84.04 | 85.02 | 385,743 | +0.90(+1.07%) |
Nov 21, 2012 | 83.90 | 84.17 | 83.63 | 84.12 | 139,148 | +0.25(+0.29%) |
Nov 20, 2012 | 83.78 | 84.16 | 83.36 | 83.87 | 192,161 | +0.08(+0.09%) |
Nov 19, 2012 | 83.28 | 83.82 | 82.83 | 83.80 | 429,196 | +1.49(+1.81%) |
Nov 16, 2012 | 82.76 | 82.91 | 81.39 | 82.31 | 553,908 | -0.43(-0.52%) |
Nov 15, 2012 | 82.83 | 83.31 | 82.15 | 82.73 | 387,046 | -0.11(-0.14%) |
Nov 14, 2012 | 85.16 | 85.19 | 82.67 | 82.85 | 505,503 | -2.25(-2.64%) |
Nov 13, 2012 | 84.55 | 86.09 | 84.39 | 85.10 | 191,202 | -0.09(-0.11%) |
Nov 12, 2012 | 84.55 | 85.58 | 84.55 | 85.19 | 224,381 | +0.64(+0.76%) |
Nov 09, 2012 | 84.74 | 85.26 | 84.46 | 84.55 | 472,876 | -0.58(-0.68%) |
Nov 08, 2012 | 85.95 | 86.26 | 85.06 | 85.12 | 364,575 | -0.59(-0.69%) |
Nov 07, 2012 | 86.55 | 86.69 | 85.23 | 85.71 | 498,513 | -1.75(-2.01%) |
Nov 06, 2012 | 86.13 | 87.60 | 86.13 | 87.47 | 375,831 | +1.52(+1.77%) |
Nov 05, 2012 | 85.59 | 86.11 | 85.47 | 85.95 | 661,051 | +0.17(+0.20%) |
Nov 02, 2012 | 87.17 | 87.17 | 85.78 | 85.78 | 197,422 | -0.86(-1.00%) |
Nov 01, 2012 | 85.29 | 86.64 | 85.08 | 86.64 | 158,443 | +1.30(+1.52%) |
Oct 31, 2012 | 84.73 | 85.88 | 84.73 | 85.34 | 246,519 | +0.64(+0.75%) |
Oct 26, 2012 | 84.67 | 84.71 | 84.71 | 84.71 | 328,606 | +0.19(+0.22%) |
Oct 25, 2012 | 84.46 | 84.60 | 83.80 | 84.52 | 540,433 | +0.46(+0.55%) |
Oct 24, 2012 | 85.55 | 85.62 | 83.94 | 84.05 | 309,922 | -1.71(-1.99%) |
Oct 23, 2012 | 84.75 | 85.97 | 84.46 | 85.76 | 930,740 | +0.43(+0.50%) |
Oct 19, 2012 | 86.33 | 86.67 | 85.02 | 85.33 | 457,598 | -1.36(-1.56%) |
Oct 18, 2012 | 86.43 | 87.24 | 86.41 | 86.69 | 424,956 | +0.08(+0.09%) |
Oct 17, 2012 | 86.06 | 86.71 | 85.50 | 86.61 | 412,849 | +0.55(+0.64%) |
Oct 16, 2012 | 85.44 | 86.31 | 85.43 | 86.06 | 547,530 | +0.84(+0.99%) |
Oct 15, 2012 | 84.90 | 85.29 | 84.47 | 85.22 | 298,256 | +0.34(+0.40%) |
Oct 12, 2012 | 84.74 | 85.46 | 84.55 | 84.88 | 524,686 | +0.67(+0.80%) |
Oct 11, 2012 | 84.62 | 85.16 | 84.19 | 84.20 | 602,729 | -0.09(-0.11%) |
Oct 10, 2012 | 84.59 | 85.07 | 84.02 | 84.30 | 1,007,646 | +0.01(+0.01%) |
Oct 09, 2012 | 85.23 | 85.46 | 84.20 | 84.29 | 358,685 | -0.98(-1.15%) |
Oct 08, 2012 | 84.77 | 85.47 | 84.71 | 85.27 | 239,789 | +0.18(+0.21%) |
Oct 05, 2012 | 85.34 | 85.74 | 84.86 | 85.09 | 432,024 | +0.50(+0.59%) |
Oct 04, 2012 | 84.05 | 84.68 | 84.01 | 84.58 | 384,373 | +0.80(+0.95%) |
Oct 03, 2012 | 83.17 | 83.93 | 82.69 | 83.79 | 388,689 | +1.01(+1.21%) |
Oct 02, 2012 | 83.12 | 83.17 | 82.41 | 82.78 | 363,293 | +0.23(+0.28%) |
Oct 01, 2012 | 82.58 | 83.29 | 82.21 | 82.55 | 423,627 | -0.03(-0.03%) |
Sep 28, 2012 | 82.96 | 83.04 | 82.15 | 82.58 | 199,977 | -0.77(-0.92%) |
Sep 27, 2012 | 83.21 | 83.63 | 82.71 | 83.35 | 458,873 | +0.46(+0.55%) |
Sep 26, 2012 | 82.57 | 83.14 | 82.55 | 82.90 | 614,721 | -0.02(-0.02%) |
Sep 25, 2012 | 83.92 | 84.39 | 82.87 | 82.91 | 1,308,023 | -0.81(-0.97%) |
Sep 24, 2012 | 82.32 | 83.87 | 82.32 | 83.72 | 935,108 | +0.82(+0.99%) |
Sep 21, 2012 | 84.18 | 84.36 | 82.83 | 82.90 | 906,611 | -0.93(-1.11%) |
Sep 20, 2012 | 84.90 | 84.90 | 83.55 | 83.83 | 1,534,637 | -2.43(-2.82%) |
Sep 19, 2012 | 85.79 | 86.70 | 85.13 | 86.26 | 415,846 | +0.36(+0.42%) |
Sep 18, 2012 | 86.44 | 86.44 | 85.61 | 85.90 | 572,212 | -0.91(-1.05%) |
Sep 17, 2012 | 88.05 | 88.05 | 86.64 | 86.81 | 603,501 | -1.36(-1.54%) |
Sep 14, 2012 | 87.89 | 88.39 | 87.63 | 88.17 | 379,060 | +0.27(+0.31%) |
Sep 13, 2012 | 87.25 | 88.38 | 86.67 | 87.89 | 440,053 | +0.43(+0.50%) |
Sep 12, 2012 | 87.05 | 87.49 | 86.67 | 87.46 | 180,412 | +0.69(+0.80%) |
Sep 11, 2012 | 86.15 | 86.94 | 86.15 | 86.77 | 241,044 | +0.61(+0.71%) |
Sep 10, 2012 | 85.73 | 86.39 | 85.39 | 86.15 | 201,853 | +0.38(+0.44%) |
Sep 07, 2012 | 85.39 | 85.77 | 85.17 | 85.77 | 123,432 | +0.62(+0.73%) |
Sep 06, 2012 | 83.85 | 85.32 | 83.85 | 85.15 | 303,354 | +1.59(+1.90%) |
Sep 05, 2012 | 84.11 | 84.32 | 83.36 | 83.56 | 358,834 | -0.88(-1.04%) |
Sep 04, 2012 | 84.35 | 84.73 | 83.52 | 84.44 | 156,532 | -0.01(-0.01%) |
Aug 31, 2012 | 84.86 | 84.96 | 84.05 | 84.45 | 128,141 | +0.22(+0.26%) |
Aug 30, 2012 | 84.67 | 84.72 | 84.18 | 84.23 | 211,905 | -0.92(-1.08%) |
Aug 29, 2012 | 85.30 | 85.38 | 84.94 | 85.15 | 296,779 | -0.35(-0.41%) |
Aug 27, 2012 | 86.51 | 86.66 | 85.42 | 85.50 | 205,305 | -0.85(-0.99%) |
Aug 24, 2012 | 86.20 | 86.68 | 85.90 | 86.35 | 142,623 | -0.01(-0.01%) |
Aug 23, 2012 | 87.12 | 87.12 | 85.99 | 86.36 | 225,715 | -0.96(-1.10%) |
Aug 22, 2012 | 87.50 | 87.75 | 87.05 | 87.33 | 151,895 | -0.46(-0.53%) |
Aug 21, 2012 | 87.86 | 88.33 | 87.54 | 87.79 | 127,207 | +0.09(+0.10%) |
Aug 20, 2012 | 87.59 | 88.05 | 87.38 | 87.70 | 137,046 | -0.01(-0.01%) |
Aug 17, 2012 | 87.53 | 87.76 | 87.26 | 87.71 | 351,262 | +0.37(+0.42%) |
Aug 16, 2012 | 86.83 | 87.46 | 86.65 | 87.34 | 253,223 | +0.51(+0.59%) |
Aug 15, 2012 | 85.53 | 86.89 | 85.53 | 86.83 | 239,210 | +0.98(+1.15%) |
Aug 14, 2012 | 85.90 | 86.25 | 85.58 | 85.85 | 254,247 | +0.35(+0.41%) |
Aug 13, 2012 | 85.30 | 85.50 | 84.82 | 85.50 | 102,535 | +0.09(+0.10%) |
Aug 10, 2012 | 85.08 | 85.59 | 84.67 | 85.42 | 163,531 | +0.17(+0.20%) |
Aug 09, 2012 | 85.41 | 85.79 | 85.15 | 85.25 | 181,769 | -0.36(-0.42%) |
Aug 08, 2012 | 85.57 | 85.94 | 85.40 | 85.60 | 213,098 | -0.31(-0.36%) |
Aug 07, 2012 | 86.18 | 86.47 | 85.88 | 85.92 | 238,586 | +0.10(+0.12%) |
Aug 06, 2012 | 85.96 | 86.44 | 85.76 | 85.81 | 221,078 | -0.08(-0.09%) |
Aug 03, 2012 | 85.71 | 86.22 | 85.19 | 85.89 | 143,815 | +1.85(+2.21%) |
Aug 02, 2012 | 83.59 | 84.29 | 83.20 | 84.03 | 325,767 | -0.12(-0.15%) |
Aug 01, 2012 | 86.05 | 86.05 | 83.96 | 84.16 | 560,236 | -1.76(-2.05%) |
Jul 31, 2012 | 86.36 | 86.79 | 85.92 | 85.92 | 231,938 | -0.39(-0.45%) |
Jul 30, 2012 | 86.40 | 87.15 | 85.90 | 86.30 | 264,662 | -0.26(-0.31%) |
Jul 27, 2012 | 84.63 | 87.06 | 84.63 | 86.57 | 362,248 | +2.11(+2.50%) |
Jul 26, 2012 | 84.56 | 84.95 | 84.03 | 84.46 | 519,349 | +1.21(+1.45%) |
Jul 25, 2012 | 83.98 | 83.98 | 82.98 | 83.25 | 360,129 | -0.49(-0.59%) |
Jul 24, 2012 | 84.45 | 84.70 | 82.99 | 83.74 | 669,595 | -0.92(-1.08%) |
Jul 23, 2012 | 84.42 | 84.90 | 83.64 | 84.66 | 521,143 | -1.08(-1.26%) |
Jul 20, 2012 | 87.05 | 87.05 | 85.66 | 85.74 | 476,794 | -1.98(-2.25%) |
Jul 19, 2012 | 87.45 | 88.35 | 87.45 | 87.71 | 497,021 | +0.63(+0.73%) |
Jul 18, 2012 | 86.42 | 87.58 | 86.42 | 87.08 | 284,115 | +0.41(+0.47%) |
Jul 17, 2012 | 86.95 | 86.98 | 85.42 | 86.67 | 701,656 | -0.57(-0.65%) |
Jul 16, 2012 | 87.60 | 87.75 | 86.94 | 87.24 | 250,104 | -0.62(-0.71%) |
Jul 13, 2012 | 86.24 | 88.01 | 86.24 | 87.86 | 377,594 | +1.87(+2.18%) |
Jul 12, 2012 | 85.77 | 86.33 | 85.09 | 85.99 | 480,602 | -0.41(-0.47%) |
Jul 11, 2012 | 86.69 | 87.16 | 85.96 | 86.40 | 285,799 | -0.17(-0.20%) |
Jul 10, 2012 | 88.27 | 88.47 | 86.22 | 86.57 | 234,869 | -1.16(-1.33%) |
Jul 09, 2012 | 88.10 | 88.18 | 87.46 | 87.73 | 422,160 | -0.38(-0.43%) |
Jul 06, 2012 | 87.92 | 88.70 | 87.66 | 88.11 | 815,255 | -0.79(-0.89%) |
Jul 05, 2012 | 87.91 | 89.14 | 87.91 | 88.90 | 591,355 | +0.20(+0.22%) |
Jul 03, 2012 | 88.21 | 88.72 | 87.78 | 88.71 | 405,265 | +0.56(+0.63%) |
Jul 02, 2012 | 88.24 | 88.70 | 86.95 | 88.15 | 1,230,678 | -0.09(-0.11%) |
Jun 29, 2012 | 87.02 | 88.24 | 86.61 | 88.24 | 586,573 | +2.41(+2.81%) |
Jun 28, 2012 | 84.73 | 85.92 | 84.16 | 85.83 | 675,165 | +0.58(+0.68%) |
Jun 27, 2012 | 85.13 | 85.52 | 84.50 | 85.25 | 292,611 | +0.46(+0.55%) |
Jun 26, 2012 | 84.78 | 85.13 | 83.84 | 84.79 | 617,918 | +0.29(+0.35%) |
Jun 25, 2012 | 85.09 | 85.09 | 83.59 | 84.50 | 1,239,267 | -1.65(-1.91%) |
Jun 22, 2012 | 86.12 | 86.38 | 85.51 | 86.14 | 677,035 | -0.69(-0.79%) |
Jun 21, 2012 | 88.72 | 88.95 | 86.79 | 86.83 | 775,420 | -1.76(-1.99%) |
Jun 20, 2012 | 88.81 | 88.88 | 87.85 | 88.59 | 597,093 | -0.28(-0.32%) |
Jun 19, 2012 | 88.00 | 89.50 | 87.85 | 88.88 | 807,136 | +1.08(+1.23%) |
Jun 18, 2012 | 85.38 | 87.99 | 85.38 | 87.80 | 682,169 | +1.66(+1.92%) |
Jun 15, 2012 | 86.10 | 86.24 | 85.75 | 86.14 | 216,482 | +0.48(+0.56%) |
Jun 14, 2012 | 84.94 | 86.11 | 84.45 | 85.66 | 454,254 | +0.85(+1.00%) |
Jun 13, 2012 | 84.87 | 85.81 | 84.42 | 84.81 | 412,828 | -0.35(-0.41%) |
Jun 12, 2012 | 84.60 | 85.32 | 84.25 | 85.16 | 322,681 | +0.74(+0.88%) |
Jun 11, 2012 | 86.57 | 86.59 | 84.30 | 84.42 | 501,355 | -1.25(-1.46%) |
Jun 08, 2012 | 84.35 | 85.72 | 84.01 | 85.67 | 499,823 | +0.99(+1.17%) |
Jun 07, 2012 | 86.01 | 86.60 | 84.58 | 84.68 | 343,457 | -0.16(-0.19%) |
Jun 06, 2012 | 83.14 | 84.86 | 83.08 | 84.84 | 450,635 | +2.47(+3.00%) |
Jun 05, 2012 | 81.62 | 82.80 | 81.57 | 82.37 | 532,575 | +0.50(+0.61%) |
Jun 04, 2012 | 83.28 | 83.32 | 81.10 | 81.87 | 950,052 | -1.35(-1.62%) |
Jun 01, 2012 | 83.63 | 84.65 | 82.95 | 83.22 | 531,500 | -2.73(-3.18%) |
May 31, 2012 | 85.11 | 86.50 | 84.29 | 85.95 | 327,046 | +0.84(+0.99%) |
May 30, 2012 | 86.15 | 86.20 | 84.98 | 85.11 | 318,191 | -1.82(-2.09%) |
May 29, 2012 | 86.47 | 87.21 | 86.27 | 86.93 | 209,490 | +1.18(+1.37%) |
May 25, 2012 | 86.27 | 86.37 | 85.50 | 85.75 | 533,689 | -0.39(-0.45%) |
May 24, 2012 | 85.55 | 86.56 | 85.21 | 86.14 | 271,777 | +0.73(+0.85%) |
May 23, 2012 | 83.69 | 85.62 | 82.96 | 85.42 | 442,218 | +0.99(+1.17%) |
May 22, 2012 | 84.59 | 85.25 | 83.85 | 84.43 | 364,460 | +0.03(+0.03%) |
May 21, 2012 | 82.28 | 84.40 | 82.28 | 84.40 | 289,027 | +2.19(+2.66%) |
May 18, 2012 | 83.41 | 83.80 | 81.97 | 82.21 | 791,063 | -1.04(-1.24%) |
May 17, 2012 | 86.07 | 86.17 | 83.18 | 83.25 | 1,131,029 | -2.67(-3.10%) |
May 16, 2012 | 86.29 | 87.18 | 85.92 | 85.92 | 525,284 | -0.08(-0.10%) |
May 15, 2012 | 85.85 | 86.73 | 85.80 | 86.00 | 655,269 | +0.07(+0.08%) |
May 14, 2012 | 85.73 | 86.51 | 85.60 | 85.93 | 510,777 | -0.66(-0.76%) |
May 11, 2012 | 85.95 | 87.26 | 85.86 | 86.59 | 234,710 | +0.15(+0.17%) |
May 10, 2012 | 87.33 | 87.67 | 86.22 | 86.44 | 348,441 | -0.27(-0.32%) |
May 09, 2012 | 87.03 | 87.39 | 86.52 | 86.72 | 814,400 | -1.27(-1.45%) |
May 08, 2012 | 87.65 | 88.10 | 86.87 | 87.99 | 464,608 | -0.12(-0.14%) |
May 07, 2012 | 87.49 | 88.55 | 87.16 | 88.11 | 404,266 | +0.34(+0.39%) |
May 04, 2012 | 88.40 | 88.40 | 87.61 | 87.77 | 289,062 | -1.01(-1.14%) |
May 03, 2012 | 89.92 | 90.03 | 88.71 | 88.78 | 295,927 | -0.81(-0.90%) |
May 02, 2012 | 88.28 | 89.78 | 88.28 | 89.59 | 284,101 | +0.89(+1.01%) |