Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 114.93 | 115.52 | 114.68 | 115.52 | 3,126 | +0.23(+0.20%) |
Apr 29, 2013 | 114.50 | 115.29 | 114.45 | 115.29 | 3,676 | +1.22(+1.07%) |
Apr 26, 2013 | 114.56 | 115.43 | 113.92 | 114.07 | 3,206 | -1.36(-1.18%) |
Apr 25, 2013 | 115.14 | 115.43 | 115.14 | 115.43 | 448 | +1.33(+1.17%) |
Apr 24, 2013 | 113.82 | 114.22 | 113.82 | 114.10 | 3,765 | +0.73(+0.64%) |
Apr 23, 2013 | 113.55 | 113.55 | 113.37 | 113.37 | 309 | +0.77(+0.68%) |
Apr 22, 2013 | 111.98 | 112.61 | 111.54 | 112.61 | 888 | +0.62(+0.55%) |
Apr 19, 2013 | 111.42 | 111.98 | 110.84 | 111.98 | 1,429 | +1.33(+1.20%) |
Apr 18, 2013 | 111.81 | 111.81 | 110.44 | 110.66 | 1,223 | -0.75(-0.67%) |
Apr 17, 2013 | 111.74 | 111.94 | 110.77 | 111.40 | 852 | -1.36(-1.20%) |
Apr 16, 2013 | 112.17 | 112.76 | 111.75 | 112.76 | 2,761 | +1.30(+1.17%) |
Apr 15, 2013 | 112.77 | 112.77 | 111.46 | 111.46 | 905 | -3.30(-2.88%) |
Apr 12, 2013 | 114.85 | 114.85 | 114.63 | 114.77 | 619 | -0.45(-0.39%) |
Apr 11, 2013 | 114.78 | 115.51 | 114.76 | 115.22 | 8,503 | +0.47(+0.41%) |
Apr 10, 2013 | 113.30 | 114.82 | 113.30 | 114.75 | 1,929 | +1.66(+1.47%) |
Apr 09, 2013 | 113.03 | 113.39 | 112.83 | 113.09 | 2,281 | +0.50(+0.45%) |
Apr 08, 2013 | 112.58 | 112.59 | 111.75 | 112.59 | 1,882 | +0.78(+0.70%) |
Apr 05, 2013 | 110.44 | 111.80 | 110.15 | 111.80 | 9,644 | -0.16(-0.14%) |
Apr 04, 2013 | 112.14 | 112.14 | 111.69 | 111.96 | 4,591 | +0.10(+0.09%) |
Apr 03, 2013 | 113.71 | 113.71 | 111.79 | 111.86 | 6,665 | -2.18(-1.91%) |
Apr 02, 2013 | 114.29 | 114.42 | 114.04 | 114.04 | 1,542 | +0.45(+0.39%) |
Apr 01, 2013 | 114.77 | 114.93 | 113.59 | 113.59 | 6,028 | -1.16(-1.01%) |
Mar 28, 2013 | 114.03 | 114.83 | 113.94 | 114.76 | 1,930 | +0.72(+0.63%) |
Mar 27, 2013 | 113.20 | 114.04 | 112.90 | 114.04 | 1,873 | +0.26(+0.23%) |
Mar 26, 2013 | 113.58 | 113.78 | 113.33 | 113.78 | 4,354 | +0.57(+0.51%) |
Mar 25, 2013 | 113.59 | 113.59 | 112.74 | 113.21 | 1,071 | -0.18(-0.16%) |
Mar 22, 2013 | 113.36 | 113.63 | 113.25 | 113.39 | 3,816 | +0.18(+0.16%) |
Mar 21, 2013 | 113.40 | 113.77 | 112.97 | 113.21 | 8,350 | -1.01(-0.88%) |
Mar 20, 2013 | 113.74 | 114.21 | 113.49 | 114.21 | 11,127 | +1.48(+1.31%) |
Mar 19, 2013 | 113.83 | 113.83 | 112.13 | 112.73 | 2,450 | -0.84(-0.74%) |
Mar 18, 2013 | 113.09 | 114.05 | 113.04 | 113.57 | 3,836 | -0.79(-0.69%) |
Mar 15, 2013 | 114.78 | 114.85 | 114.36 | 114.36 | 3,735 | -0.59(-0.52%) |
Mar 14, 2013 | 114.91 | 114.95 | 114.83 | 114.95 | 1,528 | +0.53(+0.47%) |
Mar 13, 2013 | 114.11 | 114.49 | 113.89 | 114.42 | 2,642 | +0.64(+0.56%) |
Mar 12, 2013 | 114.13 | 114.13 | 113.59 | 113.78 | 1,713 | -0.45(-0.39%) |
Mar 11, 2013 | 114.06 | 114.25 | 113.98 | 114.23 | 2,082 | +0.17(+0.15%) |
Mar 08, 2013 | 114.01 | 114.13 | 113.46 | 114.06 | 9,707 | +0.71(+0.62%) |
Mar 07, 2013 | 113.59 | 113.59 | 113.35 | 113.35 | 639 | -0.09(-0.07%) |
Mar 06, 2013 | 113.57 | 113.81 | 113.44 | 113.44 | 1,030 | +0.35(+0.31%) |
Mar 05, 2013 | 112.51 | 113.19 | 112.51 | 113.09 | 2,390 | +1.22(+1.09%) |
Mar 04, 2013 | 111.61 | 111.87 | 111.24 | 111.87 | 2,718 | +0.55(+0.50%) |
Mar 01, 2013 | 110.87 | 111.51 | 110.20 | 111.32 | 6,592 | +0.16(+0.14%) |
Feb 28, 2013 | 111.41 | 111.66 | 111.16 | 111.16 | 5,397 | -0.17(-0.15%) |
Feb 27, 2013 | 109.46 | 111.34 | 109.46 | 111.33 | 3,630 | +1.88(+1.72%) |
Feb 26, 2013 | 109.38 | 109.69 | 108.52 | 109.45 | 6,865 | +0.52(+0.48%) |
Feb 25, 2013 | 111.43 | 111.43 | 108.92 | 108.92 | 5,085 | -1.65(-1.49%) |
Feb 22, 2013 | 110.42 | 110.57 | 110.19 | 110.57 | 4,030 | +0.99(+0.91%) |
Feb 21, 2013 | 109.97 | 109.97 | 109.09 | 109.58 | 6,624 | -1.43(-1.29%) |
Feb 20, 2013 | 112.44 | 112.44 | 111.02 | 111.02 | 3,953 | -1.50(-1.33%) |
Feb 19, 2013 | 112.18 | 112.52 | 112.15 | 112.52 | 3,383 | +0.63(+0.56%) |
Feb 15, 2013 | 111.87 | 112.12 | 111.83 | 111.89 | 2,731 | +0.02(+0.02%) |
Feb 14, 2013 | 111.36 | 111.97 | 111.22 | 111.87 | 5,765 | +0.36(+0.32%) |
Feb 13, 2013 | 111.62 | 111.62 | 111.42 | 111.51 | 804 | -0.13(-0.11%) |
Feb 12, 2013 | 111.58 | 111.85 | 111.58 | 111.64 | 3,380 | +0.23(+0.21%) |
Feb 11, 2013 | 111.56 | 111.60 | 111.36 | 111.41 | 4,027 | -0.41(-0.37%) |
Feb 08, 2013 | 111.63 | 111.83 | 111.51 | 111.82 | 3,560 | +0.63(+0.57%) |
Feb 07, 2013 | 111.50 | 111.66 | 110.76 | 111.19 | 4,354 | -0.41(-0.37%) |
Feb 06, 2013 | 111.07 | 111.72 | 111.01 | 111.59 | 10,429 | +0.93(+0.84%) |
Feb 04, 2013 | 110.93 | 111.38 | 110.49 | 110.66 | 7,672 | -1.04(-0.93%) |
Feb 01, 2013 | 111.09 | 111.81 | 111.09 | 111.70 | 5,846 | +1.13(+1.03%) |
Jan 31, 2013 | 110.27 | 110.85 | 110.08 | 110.57 | 11,054 | +0.59(+0.53%) |
Jan 30, 2013 | 110.80 | 110.86 | 109.97 | 109.98 | 4,332 | -0.77(-0.70%) |
Jan 29, 2013 | 110.53 | 110.75 | 110.27 | 110.75 | 5,572 | -0.13(-0.11%) |
Jan 28, 2013 | 111.41 | 111.52 | 110.88 | 110.88 | 3,015 | -0.41(-0.37%) |
Jan 25, 2013 | 110.45 | 111.29 | 110.45 | 111.29 | 14,257 | +1.44(+1.31%) |
Jan 24, 2013 | 109.99 | 110.13 | 109.23 | 109.84 | 26,769 | +1.04(+0.95%) |
Jan 23, 2013 | 108.77 | 108.93 | 108.62 | 108.81 | 2,908 | +0.15(+0.13%) |
Jan 22, 2013 | 108.20 | 108.66 | 108.20 | 108.66 | 2,021 | +0.39(+0.36%) |
Jan 18, 2013 | 107.94 | 108.27 | 107.77 | 108.27 | 2,742 | +0.17(+0.15%) |
Jan 17, 2013 | 107.69 | 108.11 | 107.68 | 108.11 | 1,776 | +0.77(+0.71%) |
Jan 16, 2013 | 107.45 | 107.50 | 107.15 | 107.34 | 4,362 | +0.00(+0.00%) |
Jan 15, 2013 | 106.53 | 107.51 | 106.53 | 107.34 | 4,662 | +0.36(+0.34%) |
Jan 14, 2013 | 107.32 | 107.34 | 106.82 | 106.98 | 2,979 | -0.03(-0.03%) |
Jan 11, 2013 | 106.95 | 107.02 | 106.66 | 107.01 | 2,849 | +0.19(+0.18%) |
Jan 10, 2013 | 107.19 | 107.26 | 106.40 | 106.83 | 10,208 | +0.21(+0.20%) |
Jan 09, 2013 | 106.58 | 106.62 | 106.58 | 106.62 | 1,171 | +0.38(+0.36%) |
Jan 08, 2013 | 105.97 | 106.24 | 105.95 | 106.24 | 1,100 | -0.17(-0.16%) |
Jan 07, 2013 | 106.12 | 106.44 | 106.06 | 106.41 | 3,251 | -0.19(-0.18%) |
Jan 04, 2013 | 106.24 | 106.65 | 105.95 | 106.61 | 8,870 | +0.62(+0.58%) |
Jan 03, 2013 | 105.94 | 106.66 | 105.92 | 105.99 | 4,337 | -0.05(-0.05%) |
Jan 02, 2013 | 105.45 | 106.04 | 105.07 | 106.04 | 18,276 | +2.41(+2.33%) |
Dec 31, 2012 | 101.56 | 103.64 | 101.46 | 103.62 | 9,134 | +1.70(+1.66%) |
Dec 28, 2012 | 102.11 | 102.49 | 101.85 | 101.93 | 10,341 | -0.98(-0.95%) |
Dec 27, 2012 | 102.67 | 102.91 | 101.60 | 102.91 | 21,938 | +0.02(+0.02%) |
Dec 26, 2012 | 103.46 | 103.47 | 102.72 | 102.89 | 3,452 | -0.61(-0.59%) |
Dec 24, 2012 | 103.45 | 103.50 | 102.98 | 103.50 | 25,117 | -0.22(-0.21%) |
Dec 21, 2012 | 103.03 | 104.01 | 102.75 | 103.72 | 8,252 | -0.55(-0.53%) |
Dec 20, 2012 | 103.98 | 104.31 | 103.70 | 104.26 | 4,187 | +0.55(+0.53%) |
Dec 19, 2012 | 104.35 | 104.35 | 103.71 | 103.71 | 5,089 | -0.36(-0.34%) |
Dec 18, 2012 | 102.86 | 104.09 | 102.81 | 104.07 | 18,006 | +1.43(+1.39%) |
Dec 17, 2012 | 102.13 | 102.64 | 102.11 | 102.64 | 5,387 | +0.89(+0.88%) |
Dec 14, 2012 | 101.90 | 101.94 | 101.67 | 101.74 | 2,934 | -0.22(-0.22%) |
Dec 13, 2012 | 102.71 | 102.71 | 101.74 | 101.97 | 4,233 | -0.64(-0.62%) |
Dec 12, 2012 | 102.74 | 103.23 | 102.60 | 102.60 | 2,130 | +0.08(+0.08%) |
Dec 11, 2012 | 102.42 | 102.73 | 102.41 | 102.52 | 13,998 | +0.65(+0.64%) |
Dec 10, 2012 | 102.10 | 102.10 | 101.85 | 101.87 | 1,796 | +0.25(+0.25%) |
Dec 07, 2012 | 101.87 | 101.87 | 101.42 | 101.62 | 3,100 | +0.23(+0.23%) |
Dec 06, 2012 | 101.26 | 101.42 | 101.26 | 101.39 | 913 | +0.35(+0.34%) |
Dec 05, 2012 | 101.13 | 101.13 | 100.36 | 101.04 | 5,727 | -0.03(-0.03%) |
Dec 04, 2012 | 101.14 | 101.20 | 100.80 | 101.07 | 3,310 | -0.32(-0.31%) |
Nov 30, 2012 | 101.28 | 101.51 | 101.16 | 101.39 | 4,461 | -0.03(-0.03%) |
Nov 29, 2012 | 101.42 | 101.47 | 100.83 | 101.42 | 12,380 | +0.95(+0.95%) |
Nov 28, 2012 | 99.97 | 100.47 | 99.61 | 100.46 | 5,806 | +0.07(+0.07%) |
Nov 27, 2012 | 100.51 | 100.84 | 100.39 | 100.39 | 6,957 | -0.28(-0.28%) |
Nov 26, 2012 | 100.61 | 100.71 | 100.38 | 100.67 | 6,025 | -0.35(-0.34%) |
Nov 23, 2012 | 100.37 | 101.02 | 100.37 | 101.02 | 2,771 | +1.11(+1.11%) |
Nov 21, 2012 | 99.75 | 99.92 | 99.58 | 99.91 | 8,045 | +0.30(+0.30%) |
Nov 20, 2012 | 99.14 | 99.61 | 99.10 | 99.61 | 2,677 | +0.62(+0.62%) |
Nov 19, 2012 | 98.71 | 99.05 | 98.56 | 99.00 | 5,661 | +1.49(+1.53%) |
Nov 16, 2012 | 96.82 | 97.50 | 96.58 | 97.50 | 3,188 | +0.74(+0.77%) |
Nov 15, 2012 | 97.02 | 97.02 | 95.93 | 96.76 | 158,131 | -0.33(-0.34%) |
Nov 14, 2012 | 98.97 | 98.97 | 97.08 | 97.09 | 8,913 | -1.58(-1.60%) |
Nov 13, 2012 | 98.06 | 99.23 | 98.06 | 98.66 | 11,626 | -0.02(-0.02%) |
Nov 12, 2012 | 98.93 | 98.97 | 98.46 | 98.69 | 9,153 | +0.06(+0.06%) |
Nov 09, 2012 | 97.93 | 98.92 | 97.93 | 98.63 | 8,601 | -0.22(-0.22%) |
Nov 08, 2012 | 99.74 | 99.74 | 98.85 | 98.85 | 2,522 | -1.16(-1.16%) |
Nov 07, 2012 | 100.46 | 100.51 | 99.52 | 100.01 | 8,847 | -1.43(-1.41%) |
Nov 06, 2012 | 101.30 | 101.67 | 101.30 | 101.44 | 2,453 | +0.59(+0.58%) |
Nov 05, 2012 | 100.38 | 100.86 | 100.12 | 100.86 | 1,141 | +0.09(+0.09%) |
Nov 02, 2012 | 101.72 | 101.78 | 100.70 | 100.76 | 4,271 | -0.55(-0.54%) |
Nov 01, 2012 | 99.75 | 101.31 | 99.75 | 101.31 | 2,368 | +1.68(+1.68%) |
Oct 31, 2012 | 99.58 | 99.75 | 99.11 | 99.63 | 3,617 | +0.01(+0.01%) |
Oct 26, 2012 | 99.65 | 99.62 | 99.62 | 99.62 | 2,074 | +0.03(+0.03%) |
Oct 25, 2012 | 100.52 | 100.61 | 99.10 | 99.59 | 3,162 | -0.26(-0.26%) |
Oct 24, 2012 | 100.36 | 100.36 | 99.81 | 99.85 | 2,646 | -0.46(-0.46%) |
Oct 23, 2012 | 99.81 | 100.48 | 99.43 | 100.32 | 7,657 | -1.08(-1.07%) |
Oct 19, 2012 | 102.64 | 102.83 | 101.34 | 101.40 | 5,055 | -1.56(-1.52%) |
Oct 18, 2012 | 102.86 | 102.96 | 102.71 | 102.96 | 3,487 | -0.16(-0.15%) |
Oct 17, 2012 | 102.79 | 103.11 | 102.60 | 103.11 | 7,399 | +0.40(+0.39%) |
Oct 16, 2012 | 102.29 | 102.74 | 102.29 | 102.72 | 1,684 | +1.33(+1.31%) |
Oct 15, 2012 | 101.14 | 101.41 | 100.65 | 101.39 | 2,277 | +0.49(+0.48%) |
Oct 12, 2012 | 101.06 | 101.12 | 100.77 | 100.90 | 1,534 | -0.35(-0.35%) |
Oct 11, 2012 | 101.65 | 101.93 | 101.18 | 101.25 | 3,719 | +0.41(+0.41%) |
Oct 10, 2012 | 101.45 | 101.45 | 100.74 | 100.84 | 2,935 | -0.82(-0.81%) |
Oct 09, 2012 | 102.56 | 102.56 | 101.60 | 101.66 | 1,193 | -1.19(-1.15%) |
Oct 08, 2012 | 102.85 | 102.87 | 102.75 | 102.84 | 7,958 | -0.38(-0.36%) |
Oct 05, 2012 | 103.81 | 104.11 | 103.22 | 103.22 | 8,948 | -0.13(-0.13%) |
Oct 04, 2012 | 103.07 | 103.35 | 102.67 | 103.35 | 6,008 | +0.68(+0.67%) |
Oct 03, 2012 | 102.75 | 102.91 | 102.35 | 102.67 | 23,355 | +0.33(+0.32%) |
Oct 02, 2012 | 102.56 | 102.56 | 102.04 | 102.34 | 3,631 | +0.17(+0.17%) |
Oct 01, 2012 | 102.77 | 102.77 | 101.95 | 102.17 | 1,857 | -0.44(-0.43%) |
Sep 28, 2012 | 102.44 | 102.61 | 102.09 | 102.61 | 960 | -0.28(-0.28%) |
Sep 27, 2012 | 101.91 | 103.08 | 101.91 | 102.89 | 1,858 | +1.49(+1.47%) |
Sep 26, 2012 | 102.55 | 102.55 | 101.01 | 101.41 | 3,346 | -0.97(-0.95%) |
Sep 25, 2012 | 104.23 | 104.23 | 102.37 | 102.38 | 6,298 | -1.53(-1.47%) |
Sep 24, 2012 | 103.81 | 103.91 | 103.56 | 103.91 | 724 | -0.61(-0.58%) |
Sep 21, 2012 | 104.67 | 104.78 | 104.50 | 104.52 | 1,733 | +0.55(+0.52%) |
Sep 20, 2012 | 103.90 | 103.97 | 103.71 | 103.97 | 4,089 | -0.70(-0.67%) |
Sep 19, 2012 | 104.94 | 104.94 | 104.67 | 104.67 | 1,101 | +0.09(+0.08%) |
Sep 18, 2012 | 105.12 | 105.12 | 104.56 | 104.59 | 1,602 | -0.67(-0.64%) |
Sep 17, 2012 | 105.71 | 105.72 | 105.25 | 105.26 | 3,371 | -0.62(-0.59%) |
Sep 14, 2012 | 105.33 | 106.36 | 105.33 | 105.89 | 9,410 | +0.88(+0.83%) |
Sep 13, 2012 | 103.58 | 105.02 | 103.58 | 105.01 | 1,768 | +1.28(+1.23%) |
Sep 12, 2012 | 103.61 | 103.73 | 103.52 | 103.73 | 1,878 | +0.43(+0.42%) |
Sep 11, 2012 | 103.17 | 103.38 | 103.15 | 103.30 | 2,321 | +0.21(+0.21%) |
Sep 10, 2012 | 103.64 | 103.68 | 103.08 | 103.08 | 1,886 | -0.58(-0.56%) |
Sep 07, 2012 | 103.21 | 103.73 | 103.21 | 103.66 | 23,181 | +0.62(+0.61%) |
Sep 06, 2012 | 101.75 | 103.25 | 101.75 | 103.04 | 1,319 | +2.02(+2.00%) |
Sep 05, 2012 | 101.16 | 101.17 | 101.02 | 101.02 | 2,299 | -0.27(-0.27%) |
Sep 04, 2012 | 100.25 | 101.52 | 100.06 | 101.30 | 2,968 | +0.56(+0.55%) |
Aug 31, 2012 | 100.86 | 100.86 | 100.21 | 100.74 | 4,002 | +0.68(+0.68%) |
Aug 30, 2012 | 100.28 | 100.28 | 100.05 | 100.05 | 1,064 | -1.00(-0.99%) |
Aug 29, 2012 | 101.02 | 101.18 | 100.96 | 101.05 | 2,721 | +0.48(+0.47%) |
Aug 27, 2012 | 101.05 | 101.05 | 100.57 | 100.57 | 732 | +0.00(+0.00%) |
Aug 24, 2012 | 99.93 | 100.69 | 99.93 | 100.57 | 1,306 | +0.24(+0.24%) |
Aug 23, 2012 | 100.37 | 100.45 | 100.21 | 100.33 | 1,859 | -0.49(-0.49%) |
Aug 22, 2012 | 100.58 | 100.88 | 100.22 | 100.82 | 6,499 | +0.14(+0.14%) |
Aug 21, 2012 | 100.86 | 101.45 | 100.68 | 100.68 | 3,581 | +0.25(+0.25%) |
Aug 20, 2012 | 100.86 | 100.86 | 100.09 | 100.43 | 4,003 | -0.59(-0.58%) |
Aug 17, 2012 | 100.90 | 101.03 | 100.68 | 101.02 | 2,640 | +0.35(+0.34%) |
Aug 16, 2012 | 99.69 | 100.80 | 99.58 | 100.67 | 5,784 | +1.01(+1.01%) |
Aug 15, 2012 | 98.87 | 99.66 | 98.87 | 99.66 | 2,812 | +0.60(+0.60%) |
Aug 14, 2012 | 99.45 | 99.45 | 99.06 | 99.06 | 11,832 | -0.10(-0.10%) |
Aug 13, 2012 | 99.01 | 99.16 | 98.55 | 99.16 | 3,387 | -0.28(-0.28%) |
Aug 10, 2012 | 98.94 | 99.44 | 98.76 | 99.44 | 6,868 | +0.06(+0.06%) |
Aug 09, 2012 | 99.22 | 99.57 | 99.22 | 99.38 | 4,523 | +0.08(+0.08%) |
Aug 08, 2012 | 99.03 | 99.47 | 99.03 | 99.30 | 4,233 | -0.13(-0.14%) |
Aug 07, 2012 | 99.06 | 99.87 | 98.89 | 99.44 | 7,513 | +1.05(+1.07%) |
Aug 06, 2012 | 98.18 | 98.66 | 98.18 | 98.39 | 9,260 | +0.43(+0.44%) |
Aug 03, 2012 | 97.87 | 98.13 | 97.82 | 97.96 | 8,312 | +1.89(+1.96%) |
Aug 02, 2012 | 95.63 | 96.47 | 95.43 | 96.07 | 73,930 | -0.38(-0.40%) |
Aug 01, 2012 | 97.24 | 97.24 | 96.35 | 96.46 | 15,738 | -0.75(-0.77%) |
Jul 31, 2012 | 97.90 | 98.30 | 97.17 | 97.21 | 8,943 | -0.79(-0.81%) |
Jul 30, 2012 | 98.76 | 98.76 | 97.78 | 97.99 | 14,532 | -0.39(-0.39%) |
Jul 27, 2012 | 97.22 | 98.69 | 96.93 | 98.38 | 7,557 | +1.83(+1.89%) |
Jul 26, 2012 | 96.13 | 96.68 | 95.70 | 96.55 | 9,864 | +1.92(+2.03%) |
Jul 25, 2012 | 95.17 | 95.17 | 94.35 | 94.63 | 7,819 | +0.25(+0.27%) |
Jul 24, 2012 | 95.27 | 95.33 | 93.92 | 94.38 | 14,518 | -1.10(-1.15%) |
Jul 23, 2012 | 95.47 | 95.65 | 94.30 | 95.47 | 13,499 | -1.08(-1.12%) |
Jul 20, 2012 | 96.99 | 97.01 | 96.51 | 96.55 | 16,569 | -1.13(-1.15%) |
Jul 19, 2012 | 97.75 | 97.92 | 97.04 | 97.68 | 10,727 | +0.34(+0.35%) |
Jul 18, 2012 | 96.53 | 97.76 | 96.53 | 97.34 | 12,227 | +0.63(+0.65%) |
Jul 17, 2012 | 96.58 | 96.73 | 95.34 | 96.72 | 3,686 | +0.65(+0.68%) |
Jul 16, 2012 | 96.13 | 96.44 | 95.88 | 96.06 | 12,605 | -0.39(-0.41%) |
Jul 13, 2012 | 95.55 | 96.52 | 95.55 | 96.46 | 18,781 | +1.32(+1.39%) |
Jul 12, 2012 | 94.35 | 95.36 | 93.79 | 95.14 | 21,024 | -0.07(-0.07%) |
Jul 11, 2012 | 95.63 | 95.79 | 94.71 | 95.20 | 1,794 | -0.11(-0.11%) |
Jul 10, 2012 | 97.60 | 97.60 | 95.31 | 95.31 | 666 | -1.66(-1.71%) |
Jul 09, 2012 | 97.10 | 97.10 | 96.61 | 96.97 | 1,474 | -0.34(-0.35%) |
Jul 06, 2012 | 97.82 | 97.82 | 96.85 | 97.31 | 3,114 | -1.57(-1.59%) |
Jul 05, 2012 | 98.67 | 99.15 | 94.30 | 98.88 | 158,959 | +0.41(+0.42%) |
Jul 03, 2012 | 97.85 | 98.71 | 97.85 | 98.47 | 1,929 | +1.19(+1.22%) |
Jul 02, 2012 | 97.30 | 97.34 | 97.08 | 97.28 | 2,951 | +0.08(+0.09%) |
Jun 29, 2012 | 96.24 | 97.20 | 96.24 | 97.20 | 26,260 | +2.96(+3.15%) |
Jun 28, 2012 | 93.48 | 94.23 | 93.03 | 94.23 | 3,411 | -0.78(-0.82%) |
Jun 27, 2012 | 94.68 | 95.01 | 94.57 | 95.01 | 3,026 | +0.61(+0.64%) |
Jun 26, 2012 | 94.14 | 94.41 | 94.14 | 94.41 | 449 | +0.67(+0.72%) |
Jun 25, 2012 | 93.62 | 93.73 | 93.24 | 93.73 | 4,376 | -0.82(-0.87%) |
Jun 22, 2012 | 94.21 | 94.64 | 94.21 | 94.55 | 9,246 | +0.38(+0.40%) |
Jun 21, 2012 | 96.75 | 96.75 | 94.15 | 94.17 | 22,733 | -2.45(-2.54%) |
Jun 20, 2012 | 96.71 | 96.96 | 96.27 | 96.63 | 7,220 | -0.18(-0.19%) |
Jun 19, 2012 | 96.92 | 97.02 | 96.75 | 96.81 | 1,624 | +0.85(+0.89%) |
Jun 18, 2012 | 95.45 | 96.01 | 95.18 | 95.96 | 7,087 | +1.26(+1.33%) |
Jun 15, 2012 | 93.94 | 94.70 | 93.94 | 94.70 | 4,651 | +1.11(+1.18%) |
Jun 14, 2012 | 92.55 | 93.83 | 92.55 | 93.59 | 3,448 | +0.81(+0.87%) |
Jun 13, 2012 | 93.34 | 93.53 | 92.58 | 92.78 | 3,209 | -0.98(-1.05%) |
Jun 12, 2012 | 93.47 | 93.76 | 93.47 | 93.76 | 678 | +0.71(+0.76%) |
Jun 11, 2012 | 96.54 | 96.54 | 93.05 | 93.05 | 1,742 | -1.58(-1.67%) |
Jun 08, 2012 | 93.89 | 94.68 | 93.14 | 94.64 | 1,248 | -0.05(-0.05%) |
Jun 07, 2012 | 95.75 | 95.75 | 94.69 | 94.69 | 983 | +0.20(+0.21%) |
Jun 06, 2012 | 93.40 | 94.51 | 93.40 | 94.49 | 7,626 | +2.20(+2.39%) |
Jun 05, 2012 | 90.68 | 92.37 | 90.68 | 92.28 | 1,596 | +1.25(+1.37%) |
Jun 04, 2012 | 90.86 | 91.04 | 90.10 | 91.03 | 7,378 | -0.12(-0.14%) |
Jun 01, 2012 | 92.15 | 92.50 | 91.06 | 91.16 | 17,445 | -3.58(-3.78%) |
May 31, 2012 | 94.93 | 94.93 | 93.26 | 94.74 | 5,242 | -0.38(-0.40%) |
May 30, 2012 | 96.01 | 96.01 | 94.78 | 95.12 | 4,291 | -1.14(-1.19%) |
May 29, 2012 | 96.84 | 97.46 | 96.27 | 96.27 | 2,319 | +0.53(+0.55%) |
May 25, 2012 | 95.80 | 96.07 | 95.58 | 95.74 | 6,475 | -0.12(-0.12%) |
May 24, 2012 | 95.74 | 96.07 | 95.11 | 95.85 | 3,724 | +1.18(+1.24%) |
May 23, 2012 | 94.73 | 94.73 | 94.03 | 94.67 | 3,799 | -0.94(-0.98%) |
May 22, 2012 | 95.57 | 96.19 | 95.25 | 95.61 | 12,459 | +0.43(+0.45%) |
May 21, 2012 | 92.41 | 95.19 | 92.41 | 95.18 | 9,171 | +2.68(+2.90%) |
May 18, 2012 | 94.15 | 94.31 | 92.46 | 92.50 | 3,914 | -1.51(-1.61%) |
May 17, 2012 | 96.64 | 96.64 | 94.01 | 94.01 | 66,967 | -2.63(-2.73%) |
May 16, 2012 | 97.40 | 98.11 | 96.63 | 96.64 | 10,183 | -0.31(-0.32%) |
May 15, 2012 | 97.77 | 98.22 | 96.83 | 96.95 | 9,420 | -0.66(-0.68%) |
May 14, 2012 | 98.02 | 98.31 | 97.47 | 97.61 | 8,061 | -1.42(-1.44%) |
May 11, 2012 | 99.73 | 99.88 | 99.00 | 99.03 | 3,174 | +0.31(+0.31%) |
May 10, 2012 | 99.78 | 99.79 | 98.60 | 98.73 | 7,485 | -0.11(-0.11%) |
May 09, 2012 | 98.27 | 99.15 | 97.28 | 98.83 | 14,618 | -0.24(-0.24%) |
May 08, 2012 | 98.08 | 99.12 | 96.89 | 99.07 | 8,117 | -0.71(-0.71%) |
May 07, 2012 | 99.78 | 100.06 | 99.70 | 99.78 | 6,550 | -0.42(-0.42%) |
May 04, 2012 | 100.78 | 100.78 | 99.86 | 100.21 | 7,919 | -1.78(-1.74%) |
May 03, 2012 | 103.21 | 103.28 | 101.78 | 101.99 | 6,328 | -1.64(-1.59%) |
May 02, 2012 | 102.53 | 103.74 | 102.53 | 103.63 | 5,149 | +0.05(+0.05%) |