Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 91.84 | 91.90 | 90.99 | 91.32 | 292,460 | -0.64(-0.70%) |
Apr 29, 2013 | 91.22 | 92.11 | 91.05 | 91.96 | 496,145 | +1.93(+2.14%) |
Apr 26, 2013 | 90.50 | 90.78 | 89.99 | 90.03 | 426,339 | -0.75(-0.83%) |
Apr 25, 2013 | 91.03 | 91.59 | 89.92 | 90.78 | 1,107,488 | +1.55(+1.74%) |
Apr 24, 2013 | 90.11 | 90.14 | 89.22 | 89.23 | 748,245 | -0.46(-0.51%) |
Apr 23, 2013 | 89.49 | 90.02 | 89.04 | 89.69 | 725,245 | +0.54(+0.60%) |
Apr 22, 2013 | 88.91 | 89.29 | 88.25 | 89.15 | 1,006,482 | +0.87(+0.98%) |
Apr 19, 2013 | 87.84 | 88.70 | 87.39 | 88.29 | 831,084 | +0.38(+0.43%) |
Apr 18, 2013 | 87.68 | 88.18 | 87.48 | 87.91 | 859,833 | +1.62(+1.88%) |
Apr 17, 2013 | 86.21 | 86.47 | 85.49 | 86.29 | 702,470 | -1.25(-1.43%) |
Apr 16, 2013 | 87.76 | 87.76 | 86.95 | 87.54 | 555,746 | +1.05(+1.22%) |
Apr 15, 2013 | 88.28 | 88.37 | 86.44 | 86.48 | 660,042 | -3.00(-3.36%) |
Apr 12, 2013 | 89.67 | 89.93 | 89.16 | 89.49 | 393,734 | +1.06(+1.20%) |
Apr 11, 2013 | 88.34 | 88.65 | 88.20 | 88.42 | 406,024 | +0.83(+0.95%) |
Apr 10, 2013 | 86.96 | 87.77 | 86.85 | 87.59 | 221,617 | +0.01(+0.01%) |
Apr 09, 2013 | 87.33 | 87.91 | 86.93 | 87.58 | 326,013 | +0.12(+0.13%) |
Apr 08, 2013 | 86.92 | 87.55 | 86.57 | 87.47 | 426,376 | +0.55(+0.63%) |
Apr 05, 2013 | 86.38 | 86.95 | 86.25 | 86.92 | 397,128 | -0.92(-1.04%) |
Apr 04, 2013 | 87.25 | 87.89 | 87.07 | 87.84 | 186,307 | +0.91(+1.04%) |
Apr 03, 2013 | 86.92 | 87.30 | 86.68 | 86.93 | 266,360 | -0.82(-0.93%) |
Apr 02, 2013 | 87.87 | 88.01 | 87.21 | 87.75 | 500,353 | -1.03(-1.16%) |
Apr 01, 2013 | 88.97 | 89.44 | 88.54 | 88.77 | 266,295 | -0.32(-0.36%) |
Mar 28, 2013 | 87.54 | 89.16 | 87.46 | 89.10 | 423,358 | +1.49(+1.70%) |
Mar 27, 2013 | 87.10 | 87.69 | 86.91 | 87.60 | 179,072 | -0.17(-0.19%) |
Mar 26, 2013 | 87.44 | 87.90 | 87.40 | 87.77 | 320,830 | -0.59(-0.67%) |
Mar 25, 2013 | 88.57 | 88.75 | 87.66 | 88.36 | 558,756 | -0.09(-0.10%) |
Mar 22, 2013 | 88.87 | 88.89 | 88.05 | 88.45 | 508,098 | -0.03(-0.03%) |
Mar 21, 2013 | 88.55 | 88.80 | 87.99 | 88.48 | 351,936 | -1.33(-1.48%) |
Mar 20, 2013 | 90.70 | 90.70 | 89.70 | 89.81 | 289,855 | +0.11(+0.12%) |
Mar 19, 2013 | 89.79 | 89.92 | 89.26 | 89.70 | 317,102 | +0.98(+1.10%) |
Mar 18, 2013 | 89.72 | 89.91 | 88.63 | 88.73 | 355,133 | -1.02(-1.14%) |
Mar 15, 2013 | 90.12 | 90.35 | 89.72 | 89.75 | 292,233 | -0.98(-1.07%) |
Mar 14, 2013 | 90.15 | 91.13 | 89.93 | 90.72 | 391,926 | +1.22(+1.36%) |
Mar 13, 2013 | 89.58 | 89.72 | 89.21 | 89.51 | 416,177 | +0.21(+0.24%) |
Mar 12, 2013 | 89.36 | 89.71 | 89.09 | 89.29 | 417,731 | +0.21(+0.24%) |
Mar 11, 2013 | 89.14 | 89.48 | 88.79 | 89.08 | 349,421 | -0.64(-0.72%) |
Mar 08, 2013 | 90.39 | 90.55 | 89.57 | 89.72 | 419,239 | -1.63(-1.78%) |
Mar 07, 2013 | 92.17 | 92.39 | 90.87 | 91.35 | 286,149 | -1.00(-1.09%) |
Mar 06, 2013 | 92.05 | 92.63 | 91.86 | 92.35 | 401,890 | +0.27(+0.29%) |
Mar 05, 2013 | 92.21 | 92.57 | 91.83 | 92.08 | 432,402 | -0.33(-0.36%) |
Mar 04, 2013 | 91.77 | 92.56 | 91.56 | 92.41 | 254,183 | -1.06(-1.13%) |
Mar 01, 2013 | 91.04 | 94.14 | 90.35 | 93.47 | 1,009,258 | +2.55(+2.81%) |
Feb 28, 2013 | 91.93 | 92.15 | 90.89 | 90.92 | 400,664 | -2.37(-2.54%) |
Feb 27, 2013 | 93.02 | 93.46 | 92.20 | 93.29 | 334,076 | +0.73(+0.79%) |
Feb 26, 2013 | 93.10 | 93.39 | 91.99 | 92.56 | 204,545 | +0.27(+0.29%) |
Feb 25, 2013 | 93.24 | 93.64 | 92.23 | 92.29 | 261,995 | -0.91(-0.98%) |
Feb 22, 2013 | 93.49 | 93.50 | 92.43 | 93.20 | 556,258 | +1.58(+1.73%) |
Feb 21, 2013 | 91.64 | 92.12 | 91.38 | 91.62 | 369,207 | -0.33(-0.36%) |
Feb 20, 2013 | 92.48 | 92.80 | 91.93 | 91.95 | 442,664 | -0.76(-0.82%) |
Feb 19, 2013 | 92.91 | 93.33 | 92.65 | 92.70 | 440,284 | -0.16(-0.17%) |
Feb 15, 2013 | 92.34 | 93.40 | 92.22 | 92.86 | 793,545 | +1.93(+2.12%) |
Feb 14, 2013 | 92.25 | 93.22 | 90.71 | 90.94 | 880,056 | -6.49(-6.67%) |
Feb 13, 2013 | 97.01 | 97.85 | 96.74 | 97.43 | 298,415 | +0.99(+1.03%) |
Feb 12, 2013 | 96.21 | 96.84 | 96.08 | 96.44 | 124,031 | -0.07(-0.07%) |
Feb 11, 2013 | 96.40 | 96.59 | 95.70 | 96.51 | 281,483 | -0.68(-0.70%) |
Feb 08, 2013 | 97.07 | 97.44 | 96.86 | 97.19 | 229,371 | +0.06(+0.06%) |
Feb 07, 2013 | 96.96 | 97.20 | 96.20 | 97.13 | 248,245 | -0.71(-0.72%) |
Feb 06, 2013 | 97.17 | 97.88 | 97.17 | 97.84 | 145,092 | -0.59(-0.60%) |
Feb 04, 2013 | 98.62 | 99.05 | 97.72 | 98.43 | 481,787 | -0.22(-0.23%) |
Feb 01, 2013 | 98.04 | 98.82 | 97.29 | 98.65 | 334,903 | +1.45(+1.49%) |
Jan 31, 2013 | 96.94 | 97.82 | 96.94 | 97.21 | 190,724 | +0.03(+0.03%) |
Jan 30, 2013 | 97.21 | 97.56 | 97.09 | 97.18 | 184,471 | -0.23(-0.24%) |
Jan 29, 2013 | 97.04 | 97.59 | 96.95 | 97.41 | 137,891 | +0.78(+0.80%) |
Jan 28, 2013 | 96.88 | 97.06 | 96.31 | 96.63 | 146,791 | -1.28(-1.31%) |
Jan 25, 2013 | 96.82 | 97.99 | 96.74 | 97.92 | 218,504 | +0.92(+0.95%) |
Jan 24, 2013 | 97.09 | 97.44 | 96.89 | 96.99 | 252,824 | +0.15(+0.15%) |
Jan 23, 2013 | 97.19 | 97.28 | 96.47 | 96.85 | 190,985 | +0.40(+0.41%) |
Jan 22, 2013 | 96.63 | 96.93 | 96.19 | 96.45 | 243,773 | -0.66(-0.68%) |
Jan 18, 2013 | 97.63 | 97.64 | 96.42 | 97.11 | 234,929 | -0.24(-0.25%) |
Jan 17, 2013 | 97.24 | 97.53 | 97.05 | 97.35 | 184,833 | +0.49(+0.50%) |
Jan 16, 2013 | 96.97 | 97.03 | 96.30 | 96.87 | 1,855,570 | +1.11(+1.16%) |
Jan 15, 2013 | 95.22 | 95.88 | 95.22 | 95.76 | 277,568 | +0.32(+0.34%) |
Jan 14, 2013 | 95.20 | 95.60 | 95.18 | 95.44 | 161,694 | -0.22(-0.23%) |
Jan 11, 2013 | 94.97 | 95.71 | 94.67 | 95.66 | 500,665 | +0.91(+0.96%) |
Jan 10, 2013 | 94.26 | 94.90 | 93.97 | 94.75 | 288,998 | +0.69(+0.73%) |
Jan 09, 2013 | 93.31 | 94.12 | 93.18 | 94.06 | 216,027 | +1.38(+1.49%) |
Jan 08, 2013 | 91.25 | 92.88 | 91.25 | 92.68 | 316,380 | +2.46(+2.72%) |
Jan 07, 2013 | 89.91 | 90.33 | 89.59 | 90.23 | 259,772 | -0.53(-0.59%) |
Jan 04, 2013 | 90.07 | 90.98 | 89.91 | 90.76 | 282,907 | +0.74(+0.82%) |
Jan 03, 2013 | 89.92 | 90.39 | 89.67 | 90.02 | 141,618 | -0.46(-0.51%) |
Jan 02, 2013 | 90.72 | 90.72 | 89.98 | 90.49 | 191,237 | +1.09(+1.22%) |
Dec 31, 2012 | 89.40 | 89.58 | 88.89 | 89.39 | 118,257 | +0.92(+1.04%) |
Dec 28, 2012 | 89.34 | 89.57 | 88.43 | 88.47 | 204,662 | -1.10(-1.22%) |
Dec 27, 2012 | 89.56 | 89.74 | 88.82 | 89.57 | 219,478 | +0.27(+0.30%) |
Dec 26, 2012 | 89.77 | 90.07 | 89.17 | 89.30 | 103,658 | -0.49(-0.54%) |
Dec 24, 2012 | 90.06 | 90.08 | 89.53 | 89.78 | 44,357 | -0.30(-0.33%) |
Dec 21, 2012 | 90.05 | 90.53 | 89.83 | 90.08 | 178,362 | -1.35(-1.48%) |
Dec 20, 2012 | 91.27 | 91.60 | 90.93 | 91.43 | 283,179 | +0.64(+0.71%) |
Dec 19, 2012 | 91.23 | 91.25 | 90.66 | 90.79 | 226,423 | -0.50(-0.54%) |
Dec 18, 2012 | 91.40 | 91.43 | 90.87 | 91.29 | 166,559 | +0.88(+0.98%) |
Dec 17, 2012 | 90.63 | 91.21 | 90.24 | 90.40 | 326,920 | -0.36(-0.40%) |
Dec 14, 2012 | 91.45 | 91.59 | 90.64 | 90.76 | 353,743 | -0.35(-0.38%) |
Dec 13, 2012 | 91.69 | 91.84 | 90.74 | 91.11 | 607,239 | +0.50(+0.55%) |
Dec 12, 2012 | 90.98 | 91.18 | 90.37 | 90.62 | 371,475 | +0.47(+0.52%) |
Dec 11, 2012 | 90.52 | 90.76 | 89.98 | 90.15 | 377,203 | +0.15(+0.17%) |
Dec 10, 2012 | 89.46 | 90.20 | 89.18 | 90.00 | 403,702 | +1.49(+1.68%) |
Dec 07, 2012 | 87.87 | 88.81 | 87.71 | 88.51 | 365,781 | +0.76(+0.86%) |
Dec 06, 2012 | 88.17 | 88.18 | 87.07 | 87.75 | 437,558 | +0.00(+0.00%) |
Dec 05, 2012 | 88.14 | 88.80 | 87.61 | 87.75 | 525,310 | +1.11(+1.28%) |
Dec 04, 2012 | 86.70 | 87.33 | 86.42 | 86.65 | 444,599 | +2.55(+3.04%) |
Nov 30, 2012 | 84.69 | 84.90 | 83.77 | 84.09 | 180,470 | -0.71(-0.84%) |
Nov 29, 2012 | 84.23 | 85.01 | 84.12 | 84.80 | 206,164 | +1.29(+1.55%) |
Nov 28, 2012 | 83.35 | 83.67 | 82.78 | 83.51 | 340,067 | +0.36(+0.43%) |
Nov 27, 2012 | 83.52 | 83.59 | 82.96 | 83.15 | 264,569 | +0.33(+0.40%) |
Nov 26, 2012 | 83.11 | 83.23 | 82.43 | 82.82 | 139,451 | -1.27(-1.51%) |
Nov 23, 2012 | 83.90 | 84.20 | 83.07 | 84.09 | 170,197 | +1.19(+1.44%) |
Nov 21, 2012 | 82.67 | 83.06 | 82.49 | 82.90 | 348,277 | +1.36(+1.67%) |
Nov 20, 2012 | 80.99 | 81.74 | 80.68 | 81.54 | 485,714 | +1.25(+1.56%) |
Nov 19, 2012 | 79.67 | 80.30 | 79.37 | 80.29 | 316,087 | +0.23(+0.29%) |
Nov 16, 2012 | 80.26 | 80.39 | 79.70 | 80.06 | 563,236 | +0.02(+0.02%) |
Nov 15, 2012 | 80.59 | 80.83 | 79.73 | 80.04 | 394,058 | -0.60(-0.75%) |
Nov 14, 2012 | 81.03 | 81.12 | 80.40 | 80.64 | 199,372 | -0.42(-0.51%) |
Nov 13, 2012 | 80.74 | 81.81 | 80.72 | 81.05 | 151,306 | +0.25(+0.31%) |
Nov 12, 2012 | 80.98 | 81.38 | 80.74 | 80.80 | 106,738 | -0.52(-0.64%) |
Nov 09, 2012 | 81.39 | 82.02 | 81.26 | 81.33 | 97,684 | -0.24(-0.30%) |
Nov 08, 2012 | 82.02 | 82.33 | 81.24 | 81.57 | 163,297 | -0.70(-0.85%) |
Nov 07, 2012 | 82.88 | 82.95 | 81.83 | 82.27 | 249,020 | -0.73(-0.88%) |
Nov 06, 2012 | 82.66 | 83.47 | 82.12 | 83.00 | 209,862 | +0.87(+1.06%) |
Nov 05, 2012 | 81.92 | 82.33 | 81.72 | 82.12 | 240,581 | -0.05(-0.06%) |
Nov 02, 2012 | 82.79 | 83.13 | 81.95 | 82.17 | 317,052 | -0.66(-0.80%) |
Nov 01, 2012 | 82.71 | 83.44 | 82.21 | 82.83 | 289,956 | +0.91(+1.11%) |
Oct 31, 2012 | 82.59 | 82.80 | 81.52 | 81.92 | 337,382 | -0.18(-0.22%) |
Oct 26, 2012 | 82.04 | 82.10 | 82.10 | 82.10 | 686,503 | -1.12(-1.34%) |
Oct 25, 2012 | 83.92 | 84.23 | 82.84 | 83.22 | 1,111,359 | +0.65(+0.79%) |
Oct 24, 2012 | 83.45 | 83.81 | 82.36 | 82.57 | 414,726 | +0.58(+0.71%) |
Oct 23, 2012 | 82.75 | 82.85 | 81.74 | 81.99 | 473,985 | -3.33(-3.90%) |
Oct 19, 2012 | 87.30 | 87.31 | 85.18 | 85.32 | 468,825 | -2.36(-2.69%) |
Oct 18, 2012 | 87.27 | 88.12 | 87.02 | 87.68 | 291,946 | -0.28(-0.32%) |
Oct 17, 2012 | 88.40 | 88.41 | 87.84 | 87.96 | 283,371 | +0.60(+0.69%) |
Oct 16, 2012 | 85.79 | 87.63 | 85.78 | 87.35 | 400,583 | +3.38(+4.02%) |
Oct 15, 2012 | 84.21 | 84.24 | 83.49 | 83.98 | 249,427 | -0.34(-0.40%) |
Oct 12, 2012 | 84.59 | 84.92 | 84.19 | 84.32 | 200,445 | -0.23(-0.28%) |
Oct 11, 2012 | 84.52 | 85.16 | 84.43 | 84.55 | 294,161 | +0.53(+0.64%) |
Oct 10, 2012 | 84.28 | 84.48 | 83.70 | 84.02 | 196,484 | -0.36(-0.43%) |
Oct 09, 2012 | 85.12 | 85.12 | 84.34 | 84.37 | 350,449 | -0.58(-0.69%) |
Oct 08, 2012 | 84.91 | 85.43 | 84.83 | 84.96 | 257,621 | -0.80(-0.93%) |
Oct 05, 2012 | 85.88 | 86.26 | 85.52 | 85.75 | 284,176 | -0.28(-0.33%) |
Oct 04, 2012 | 85.89 | 86.10 | 85.50 | 86.03 | 496,969 | +0.71(+0.83%) |
Oct 03, 2012 | 85.68 | 85.77 | 85.16 | 85.33 | 668,387 | +0.21(+0.25%) |
Oct 02, 2012 | 86.35 | 86.44 | 84.94 | 85.11 | 1,760,838 | -1.02(-1.18%) |
Oct 01, 2012 | 86.72 | 86.82 | 85.90 | 86.13 | 1,846,413 | +0.03(+0.03%) |
Sep 28, 2012 | 84.95 | 86.85 | 84.86 | 86.10 | 986,683 | +1.30(+1.53%) |
Sep 27, 2012 | 87.34 | 87.36 | 84.49 | 84.80 | 2,077,478 | +0.09(+0.10%) |
Sep 26, 2012 | 85.34 | 85.34 | 84.30 | 84.71 | 345,291 | -0.99(-1.16%) |
Sep 25, 2012 | 86.94 | 87.46 | 85.56 | 85.70 | 426,671 | -1.31(-1.51%) |
Sep 24, 2012 | 86.23 | 87.19 | 86.12 | 87.02 | 430,200 | +1.11(+1.29%) |
Sep 21, 2012 | 86.23 | 86.55 | 85.69 | 85.91 | 460,174 | +0.06(+0.07%) |
Sep 20, 2012 | 87.29 | 87.29 | 85.65 | 85.85 | 1,070,768 | -2.01(-2.29%) |
Sep 19, 2012 | 89.33 | 89.48 | 87.79 | 87.86 | 1,014,577 | -0.67(-0.76%) |
Sep 18, 2012 | 89.94 | 90.01 | 88.21 | 88.53 | 528,578 | -1.34(-1.49%) |
Sep 17, 2012 | 89.62 | 90.27 | 89.54 | 89.87 | 315,311 | +0.08(+0.09%) |
Sep 14, 2012 | 89.71 | 89.96 | 89.44 | 89.79 | 306,703 | -0.54(-0.60%) |
Sep 13, 2012 | 89.81 | 90.50 | 88.98 | 90.33 | 269,586 | +1.31(+1.47%) |
Sep 12, 2012 | 89.02 | 89.11 | 88.47 | 89.02 | 219,228 | -0.40(-0.45%) |
Sep 11, 2012 | 90.11 | 90.12 | 89.38 | 89.42 | 190,389 | -0.02(-0.02%) |
Sep 10, 2012 | 89.46 | 90.31 | 89.36 | 89.44 | 133,193 | -1.05(-1.16%) |
Sep 07, 2012 | 91.00 | 91.21 | 89.91 | 90.49 | 180,915 | -1.14(-1.24%) |
Sep 06, 2012 | 90.22 | 92.61 | 90.14 | 91.63 | 454,945 | +2.12(+2.36%) |
Sep 05, 2012 | 89.90 | 90.06 | 89.29 | 89.51 | 252,748 | +0.61(+0.69%) |
Sep 04, 2012 | 87.71 | 88.98 | 87.40 | 88.90 | 214,366 | +1.09(+1.24%) |
Aug 31, 2012 | 89.38 | 89.60 | 87.71 | 87.81 | 227,313 | +0.26(+0.30%) |
Aug 30, 2012 | 89.19 | 89.21 | 87.37 | 87.55 | 374,638 | -1.07(-1.20%) |
Aug 29, 2012 | 88.12 | 88.69 | 88.05 | 88.62 | 270,141 | -0.11(-0.12%) |
Aug 27, 2012 | 88.95 | 89.33 | 88.29 | 88.72 | 81,076 | -0.28(-0.32%) |
Aug 24, 2012 | 89.26 | 89.89 | 88.84 | 89.00 | 122,363 | +0.43(+0.48%) |
Aug 23, 2012 | 89.33 | 89.33 | 88.51 | 88.58 | 163,728 | -0.85(-0.95%) |
Aug 22, 2012 | 89.45 | 89.69 | 88.85 | 89.43 | 207,361 | -0.77(-0.85%) |
Aug 21, 2012 | 90.29 | 91.16 | 89.82 | 90.20 | 319,113 | +0.81(+0.91%) |
Aug 20, 2012 | 89.60 | 89.96 | 88.98 | 89.38 | 242,868 | -1.23(-1.36%) |
Aug 17, 2012 | 91.19 | 91.31 | 90.19 | 90.61 | 239,141 | -1.18(-1.29%) |
Aug 16, 2012 | 92.54 | 92.57 | 91.68 | 91.80 | 242,766 | -0.39(-0.42%) |
Aug 15, 2012 | 93.17 | 93.93 | 91.77 | 92.18 | 476,499 | +0.99(+1.08%) |
Aug 14, 2012 | 91.17 | 91.26 | 90.87 | 91.19 | 169,348 | +0.62(+0.69%) |
Aug 13, 2012 | 89.92 | 90.60 | 89.39 | 90.57 | 195,669 | +0.33(+0.37%) |
Aug 10, 2012 | 89.91 | 90.82 | 89.40 | 90.24 | 358,109 | +0.40(+0.44%) |
Aug 09, 2012 | 89.97 | 90.43 | 89.25 | 89.85 | 155,415 | -0.28(-0.31%) |
Aug 08, 2012 | 89.23 | 90.33 | 89.13 | 90.13 | 314,980 | +0.23(+0.26%) |
Aug 07, 2012 | 88.47 | 90.09 | 88.42 | 89.90 | 403,869 | +0.89(+1.00%) |
Aug 06, 2012 | 87.89 | 89.26 | 87.82 | 89.00 | 210,579 | +0.58(+0.66%) |
Aug 03, 2012 | 88.14 | 89.09 | 88.14 | 88.42 | 618,270 | +1.91(+2.21%) |
Aug 02, 2012 | 86.63 | 87.18 | 83.18 | 86.51 | 480,722 | -0.51(-0.59%) |
Aug 01, 2012 | 89.22 | 90.39 | 86.68 | 87.02 | 1,546,433 | +3.44(+4.12%) |
Jul 31, 2012 | 85.53 | 85.84 | 83.52 | 83.58 | 1,700,398 | -3.38(-3.89%) |
Jul 30, 2012 | 87.78 | 88.03 | 86.85 | 86.97 | 557,387 | -1.31(-1.48%) |
Jul 27, 2012 | 87.21 | 88.46 | 87.02 | 88.28 | 553,980 | +1.13(+1.30%) |
Jul 26, 2012 | 86.80 | 87.44 | 86.65 | 87.14 | 446,059 | +2.41(+2.85%) |
Jul 25, 2012 | 84.20 | 85.13 | 84.08 | 84.73 | 333,834 | -0.16(-0.19%) |
Jul 24, 2012 | 85.71 | 85.96 | 84.58 | 84.89 | 240,993 | -0.33(-0.39%) |
Jul 23, 2012 | 84.47 | 85.60 | 83.88 | 85.22 | 395,651 | -1.38(-1.59%) |
Jul 20, 2012 | 87.03 | 87.20 | 86.51 | 86.60 | 272,800 | -0.91(-1.04%) |
Jul 19, 2012 | 86.73 | 87.85 | 86.64 | 87.51 | 297,465 | +1.34(+1.55%) |
Jul 18, 2012 | 84.97 | 86.28 | 84.88 | 86.17 | 322,049 | +0.48(+0.57%) |
Jul 17, 2012 | 84.81 | 85.94 | 84.22 | 85.69 | 600,258 | +0.72(+0.84%) |
Jul 16, 2012 | 85.11 | 85.23 | 84.71 | 84.97 | 79,064 | -0.26(-0.31%) |
Jul 13, 2012 | 84.03 | 85.35 | 84.02 | 85.23 | 221,322 | +1.35(+1.61%) |
Jul 12, 2012 | 83.47 | 84.28 | 83.06 | 83.88 | 221,648 | +0.22(+0.27%) |
Jul 11, 2012 | 83.32 | 83.82 | 83.01 | 83.66 | 106,278 | +0.57(+0.69%) |
Jul 10, 2012 | 83.58 | 83.83 | 82.99 | 83.09 | 202,410 | -0.16(-0.20%) |
Jul 09, 2012 | 82.32 | 83.34 | 81.94 | 83.25 | 288,086 | +0.99(+1.20%) |
Jul 06, 2012 | 82.18 | 82.38 | 81.76 | 82.26 | 375,180 | +0.56(+0.69%) |
Jul 05, 2012 | 81.90 | 82.25 | 80.90 | 81.70 | 986,455 | -2.02(-2.41%) |
Jul 03, 2012 | 83.99 | 84.22 | 83.58 | 83.72 | 241,897 | -1.12(-1.33%) |
Jul 02, 2012 | 83.04 | 85.13 | 83.04 | 84.84 | 831,098 | +1.06(+1.26%) |
Jun 29, 2012 | 83.18 | 84.17 | 83.06 | 83.79 | 420,885 | +2.18(+2.67%) |
Jun 28, 2012 | 81.15 | 81.68 | 79.91 | 81.60 | 695,374 | -1.12(-1.36%) |
Jun 27, 2012 | 83.41 | 83.45 | 81.88 | 82.73 | 497,980 | -0.70(-0.84%) |
Jun 26, 2012 | 81.35 | 83.90 | 81.31 | 83.43 | 1,435,671 | +3.27(+4.08%) |
Jun 25, 2012 | 77.79 | 80.52 | 77.68 | 80.16 | 2,746,145 | -8.45(-9.53%) |
Jun 22, 2012 | 89.12 | 89.42 | 88.59 | 88.61 | 632,522 | +0.52(+0.59%) |
Jun 21, 2012 | 88.50 | 88.85 | 87.73 | 88.08 | 341,203 | -0.69(-0.78%) |
Jun 20, 2012 | 88.74 | 89.32 | 88.23 | 88.77 | 262,264 | -0.14(-0.15%) |
Jun 19, 2012 | 88.41 | 89.14 | 88.28 | 88.91 | 342,432 | +1.72(+1.97%) |
Jun 18, 2012 | 86.90 | 87.68 | 86.70 | 87.19 | 441,450 | +0.73(+0.84%) |
Jun 15, 2012 | 85.75 | 86.74 | 85.61 | 86.46 | 643,016 | +1.08(+1.26%) |
Jun 14, 2012 | 85.73 | 86.01 | 84.85 | 85.39 | 248,271 | -0.04(-0.05%) |
Jun 13, 2012 | 86.20 | 86.64 | 85.11 | 85.42 | 700,710 | +0.07(+0.08%) |
Jun 12, 2012 | 84.93 | 85.40 | 84.10 | 85.36 | 566,626 | +0.62(+0.73%) |
Jun 11, 2012 | 86.27 | 86.34 | 84.58 | 84.74 | 821,813 | -0.27(-0.32%) |
Jun 08, 2012 | 83.81 | 85.08 | 83.63 | 85.01 | 386,698 | +1.78(+2.14%) |
Jun 07, 2012 | 85.40 | 85.40 | 83.17 | 83.22 | 429,400 | -1.13(-1.35%) |
Jun 06, 2012 | 83.61 | 84.67 | 83.58 | 84.36 | 1,414,325 | +2.15(+2.62%) |
Jun 05, 2012 | 80.92 | 82.40 | 80.51 | 82.20 | 519,226 | +1.69(+2.10%) |
Jun 04, 2012 | 80.21 | 80.84 | 80.16 | 80.52 | 239,603 | +0.33(+0.41%) |
Jun 01, 2012 | 80.32 | 80.85 | 79.63 | 80.19 | 372,486 | -1.68(-2.05%) |
May 31, 2012 | 82.54 | 82.65 | 81.35 | 81.86 | 505,738 | -1.65(-1.97%) |
May 30, 2012 | 84.73 | 84.79 | 83.02 | 83.51 | 512,045 | -2.33(-2.71%) |
May 29, 2012 | 86.20 | 86.45 | 85.39 | 85.84 | 176,818 | -0.08(-0.09%) |
May 25, 2012 | 86.15 | 86.65 | 85.70 | 85.92 | 337,040 | -0.06(-0.07%) |
May 24, 2012 | 85.72 | 85.98 | 85.37 | 85.98 | 197,046 | +0.85(+1.00%) |
May 23, 2012 | 85.91 | 85.98 | 84.43 | 85.12 | 387,681 | -2.73(-3.10%) |
May 22, 2012 | 87.91 | 88.70 | 87.50 | 87.85 | 253,950 | -0.63(-0.71%) |
May 21, 2012 | 88.15 | 88.55 | 87.69 | 88.48 | 341,307 | +0.90(+1.03%) |
May 18, 2012 | 89.16 | 89.23 | 87.40 | 87.58 | 506,159 | -1.35(-1.52%) |
May 17, 2012 | 90.90 | 91.04 | 88.93 | 88.93 | 680,977 | -2.37(-2.59%) |
May 16, 2012 | 91.83 | 92.37 | 91.22 | 91.29 | 305,309 | -1.34(-1.44%) |
May 15, 2012 | 93.11 | 93.36 | 92.30 | 92.63 | 267,091 | -1.55(-1.65%) |
May 14, 2012 | 94.63 | 94.87 | 94.04 | 94.18 | 156,438 | -1.17(-1.23%) |
May 11, 2012 | 94.58 | 96.03 | 94.42 | 95.36 | 397,330 | +2.07(+2.21%) |
May 10, 2012 | 94.02 | 94.17 | 93.19 | 93.29 | 150,899 | -0.01(-0.01%) |
May 09, 2012 | 92.90 | 94.16 | 92.77 | 93.30 | 238,631 | -0.82(-0.88%) |
May 08, 2012 | 94.97 | 95.16 | 93.37 | 94.12 | 374,842 | -0.73(-0.77%) |
May 07, 2012 | 94.09 | 94.88 | 93.59 | 94.85 | 279,917 | +0.43(+0.45%) |
May 04, 2012 | 95.89 | 95.98 | 94.31 | 94.42 | 224,896 | -1.11(-1.16%) |
May 03, 2012 | 96.21 | 96.31 | 95.08 | 95.53 | 300,589 | -0.63(-0.66%) |
May 02, 2012 | 95.20 | 96.16 | 94.94 | 96.16 | 444,449 | +1.63(+1.72%) |