Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 106.90 | 108.04 | 106.38 | 107.02 | 817,744 | +0.11(+0.11%) |
Apr 29, 2013 | 103.52 | 107.91 | 103.52 | 106.91 | 411,038 | +0.66(+0.62%) |
Apr 26, 2013 | 106.70 | 107.02 | 106.14 | 106.25 | 466,809 | -0.78(-0.72%) |
Apr 25, 2013 | 105.89 | 107.28 | 105.56 | 107.02 | 359,636 | +1.46(+1.38%) |
Apr 24, 2013 | 103.37 | 106.04 | 103.37 | 105.56 | 553,832 | +2.22(+2.15%) |
Apr 23, 2013 | 103.76 | 103.91 | 102.84 | 103.34 | 586,657 | -0.68(-0.66%) |
Apr 22, 2013 | 103.66 | 104.30 | 103.41 | 104.02 | 378,110 | +0.62(+0.60%) |
Apr 19, 2013 | 103.51 | 103.68 | 102.89 | 103.40 | 529,432 | +0.21(+0.20%) |
Apr 18, 2013 | 104.34 | 104.51 | 102.51 | 103.20 | 739,347 | -1.27(-1.22%) |
Apr 17, 2013 | 107.42 | 108.18 | 104.31 | 104.47 | 875,049 | -3.96(-3.65%) |
Apr 16, 2013 | 108.74 | 108.93 | 108.08 | 108.43 | 347,545 | -0.03(-0.03%) |
Apr 15, 2013 | 109.33 | 110.60 | 108.37 | 108.46 | 958,839 | -1.62(-1.47%) |
Apr 12, 2013 | 110.45 | 110.51 | 107.16 | 110.08 | 998,432 | -0.93(-0.84%) |
Apr 11, 2013 | 111.08 | 111.31 | 110.55 | 111.01 | 913,985 | +0.06(+0.06%) |
Apr 10, 2013 | 111.56 | 111.85 | 110.68 | 110.95 | 834,397 | -0.15(-0.13%) |
Apr 09, 2013 | 112.57 | 113.20 | 110.90 | 111.09 | 471,927 | -1.14(-1.02%) |
Apr 08, 2013 | 111.42 | 112.23 | 110.92 | 112.23 | 250,236 | +0.69(+0.62%) |
Apr 05, 2013 | 110.55 | 111.71 | 109.60 | 111.54 | 307,221 | +0.03(+0.03%) |
Apr 04, 2013 | 113.13 | 113.63 | 111.09 | 111.51 | 427,164 | -1.42(-1.26%) |
Apr 03, 2013 | 115.11 | 115.41 | 112.42 | 112.93 | 448,041 | -2.35(-2.04%) |
Apr 02, 2013 | 116.15 | 116.35 | 114.68 | 115.28 | 456,835 | -0.31(-0.27%) |
Apr 01, 2013 | 116.07 | 117.18 | 115.05 | 115.59 | 286,986 | -0.49(-0.42%) |
Mar 28, 2013 | 113.28 | 116.11 | 113.11 | 116.08 | 270,265 | +2.95(+2.61%) |
Mar 27, 2013 | 111.86 | 113.16 | 111.27 | 113.13 | 262,596 | -0.01(-0.01%) |
Mar 26, 2013 | 111.64 | 114.15 | 111.50 | 113.13 | 322,632 | +1.64(+1.47%) |
Mar 25, 2013 | 112.20 | 112.20 | 110.98 | 111.49 | 374,827 | -0.31(-0.27%) |
Mar 22, 2013 | 111.67 | 112.13 | 111.27 | 111.80 | 190,885 | +0.16(+0.14%) |
Mar 21, 2013 | 111.87 | 112.90 | 111.28 | 111.64 | 300,054 | -0.66(-0.59%) |
Mar 20, 2013 | 111.64 | 112.41 | 111.34 | 112.30 | 316,956 | +1.06(+0.95%) |
Mar 19, 2013 | 111.32 | 111.85 | 110.99 | 111.24 | 383,700 | -0.10(-0.09%) |
Mar 18, 2013 | 110.54 | 111.58 | 110.54 | 111.34 | 270,992 | -0.18(-0.16%) |
Mar 15, 2013 | 111.42 | 111.54 | 110.53 | 111.52 | 276,954 | +0.45(+0.40%) |
Mar 14, 2013 | 111.28 | 111.37 | 110.20 | 111.07 | 290,620 | +0.27(+0.25%) |
Mar 13, 2013 | 110.85 | 111.23 | 109.95 | 110.80 | 284,720 | +0.20(+0.18%) |
Mar 12, 2013 | 110.36 | 111.50 | 110.16 | 110.60 | 176,233 | +0.24(+0.22%) |
Mar 11, 2013 | 109.11 | 110.49 | 108.87 | 110.36 | 684,379 | -0.64(-0.57%) |
Mar 08, 2013 | 111.56 | 112.04 | 110.06 | 111.00 | 517,216 | -0.21(-0.19%) |
Mar 07, 2013 | 111.20 | 112.34 | 110.80 | 111.21 | 644,771 | +0.05(+0.04%) |
Mar 06, 2013 | 109.71 | 111.25 | 109.40 | 111.16 | 728,974 | +1.48(+1.34%) |
Mar 05, 2013 | 107.15 | 110.22 | 107.15 | 109.69 | 621,010 | +2.37(+2.21%) |
Mar 04, 2013 | 105.47 | 107.48 | 105.47 | 107.32 | 239,750 | +1.19(+1.12%) |
Mar 01, 2013 | 104.41 | 106.13 | 104.20 | 106.13 | 386,808 | +1.29(+1.23%) |
Feb 28, 2013 | 104.00 | 104.86 | 103.75 | 104.84 | 419,909 | +0.74(+0.71%) |
Feb 27, 2013 | 102.98 | 104.65 | 102.54 | 104.10 | 276,069 | +0.92(+0.89%) |
Feb 26, 2013 | 103.35 | 103.98 | 102.37 | 103.18 | 496,518 | +0.31(+0.31%) |
Feb 25, 2013 | 103.87 | 104.84 | 102.64 | 102.86 | 770,188 | -0.65(-0.63%) |
Feb 22, 2013 | 101.71 | 103.56 | 101.33 | 103.52 | 409,144 | +2.34(+2.31%) |
Feb 21, 2013 | 102.35 | 102.35 | 100.05 | 101.17 | 543,516 | -1.49(-1.45%) |
Feb 20, 2013 | 102.70 | 103.82 | 102.37 | 102.66 | 442,781 | -0.10(-0.10%) |
Feb 19, 2013 | 102.96 | 103.63 | 102.53 | 102.76 | 508,364 | +0.27(+0.27%) |
Feb 15, 2013 | 103.28 | 103.73 | 102.40 | 102.49 | 326,560 | -0.96(-0.93%) |
Feb 14, 2013 | 103.74 | 104.36 | 103.27 | 103.44 | 245,146 | -0.62(-0.59%) |
Feb 13, 2013 | 103.47 | 104.49 | 102.94 | 104.06 | 516,953 | +0.54(+0.52%) |
Feb 12, 2013 | 102.48 | 103.81 | 102.48 | 103.52 | 398,079 | +1.13(+1.11%) |
Feb 11, 2013 | 102.07 | 102.91 | 101.70 | 102.39 | 208,918 | +0.28(+0.27%) |
Feb 08, 2013 | 103.07 | 104.79 | 102.09 | 102.11 | 507,747 | -0.78(-0.76%) |
Feb 07, 2013 | 101.36 | 103.56 | 101.36 | 102.89 | 668,877 | +1.34(+1.32%) |
Feb 06, 2013 | 102.48 | 103.09 | 99.38 | 101.56 | 774,647 | -3.56(-3.39%) |
Feb 04, 2013 | 107.52 | 108.86 | 103.18 | 105.12 | 920,141 | -5.89(-5.31%) |
Feb 01, 2013 | 110.24 | 111.91 | 110.24 | 111.01 | 336,943 | +1.45(+1.32%) |
Jan 31, 2013 | 109.21 | 109.71 | 108.72 | 109.56 | 657,651 | +0.08(+0.07%) |
Jan 30, 2013 | 109.64 | 109.72 | 108.79 | 109.48 | 244,978 | -0.25(-0.23%) |
Jan 29, 2013 | 108.65 | 110.55 | 108.46 | 109.74 | 570,325 | +1.16(+1.07%) |
Jan 28, 2013 | 109.95 | 109.95 | 107.65 | 108.58 | 251,871 | -0.82(-0.75%) |
Jan 25, 2013 | 108.79 | 109.48 | 108.05 | 109.39 | 373,225 | +0.63(+0.58%) |
Jan 24, 2013 | 110.58 | 110.77 | 108.41 | 108.77 | 326,869 | -1.68(-1.52%) |
Jan 23, 2013 | 110.23 | 110.82 | 110.06 | 110.45 | 363,891 | +0.00(+0.00%) |
Jan 22, 2013 | 110.39 | 111.01 | 109.70 | 110.45 | 319,675 | +0.29(+0.26%) |
Jan 18, 2013 | 110.46 | 110.60 | 108.93 | 110.16 | 331,827 | -0.96(-0.87%) |
Jan 17, 2013 | 110.04 | 112.09 | 109.83 | 111.13 | 497,126 | +1.24(+1.13%) |
Jan 16, 2013 | 108.26 | 110.16 | 107.77 | 109.89 | 376,563 | +1.95(+1.81%) |
Jan 15, 2013 | 108.83 | 108.83 | 107.06 | 107.94 | 227,655 | -0.99(-0.91%) |
Jan 14, 2013 | 107.52 | 108.93 | 107.40 | 108.93 | 219,985 | +1.70(+1.59%) |
Jan 11, 2013 | 108.40 | 108.52 | 106.95 | 107.23 | 234,407 | -1.43(-1.32%) |
Jan 10, 2013 | 106.53 | 108.70 | 105.96 | 108.66 | 321,578 | +2.41(+2.27%) |
Jan 09, 2013 | 105.42 | 106.61 | 105.42 | 106.25 | 245,304 | +0.53(+0.50%) |
Jan 08, 2013 | 105.44 | 105.73 | 104.65 | 105.72 | 178,683 | +0.53(+0.50%) |
Jan 07, 2013 | 105.58 | 106.22 | 104.23 | 105.19 | 251,109 | -1.01(-0.95%) |
Jan 04, 2013 | 105.03 | 106.24 | 104.63 | 106.21 | 260,555 | +1.14(+1.08%) |
Jan 03, 2013 | 104.40 | 105.49 | 103.34 | 105.07 | 244,970 | +0.78(+0.74%) |
Jan 02, 2013 | 103.42 | 104.37 | 102.28 | 104.29 | 310,799 | +2.01(+1.97%) |
Dec 31, 2012 | 101.98 | 102.92 | 101.68 | 102.28 | 159,251 | -0.17(-0.16%) |
Dec 28, 2012 | 101.67 | 102.45 | 101.28 | 102.44 | 410,402 | +0.01(+0.01%) |
Dec 27, 2012 | 102.43 | 102.77 | 101.68 | 102.43 | 220,448 | +0.27(+0.26%) |
Dec 26, 2012 | 103.35 | 103.64 | 102.01 | 102.17 | 123,050 | -1.20(-1.16%) |
Dec 24, 2012 | 102.49 | 103.38 | 102.10 | 103.36 | 134,048 | +0.95(+0.93%) |
Dec 21, 2012 | 101.68 | 102.80 | 101.68 | 102.41 | 274,678 | -0.84(-0.81%) |
Dec 20, 2012 | 101.50 | 103.25 | 101.47 | 103.25 | 284,755 | +1.36(+1.34%) |
Dec 19, 2012 | 101.12 | 103.68 | 100.69 | 101.89 | 614,325 | +1.10(+1.10%) |
Dec 18, 2012 | 100.44 | 101.42 | 99.52 | 100.78 | 570,197 | +1.11(+1.11%) |
Dec 17, 2012 | 99.19 | 100.34 | 99.01 | 99.67 | 615,626 | +0.73(+0.74%) |
Dec 14, 2012 | 98.57 | 99.50 | 98.05 | 98.94 | 434,896 | +0.02(+0.02%) |
Dec 13, 2012 | 98.57 | 99.19 | 97.62 | 98.92 | 473,439 | +0.71(+0.72%) |
Dec 12, 2012 | 99.51 | 100.12 | 97.85 | 98.21 | 688,001 | -0.18(-0.18%) |
Dec 11, 2012 | 96.09 | 98.39 | 96.09 | 98.39 | 753,828 | +2.19(+2.27%) |
Dec 10, 2012 | 95.99 | 97.38 | 95.15 | 96.20 | 393,227 | +0.20(+0.20%) |
Dec 07, 2012 | 97.24 | 97.59 | 95.01 | 96.01 | 398,543 | -1.10(-1.14%) |
Dec 06, 2012 | 96.59 | 97.27 | 96.05 | 97.11 | 153,494 | +0.45(+0.46%) |
Dec 05, 2012 | 97.17 | 97.17 | 95.65 | 96.66 | 368,359 | -0.02(-0.02%) |
Dec 04, 2012 | 96.63 | 97.44 | 96.38 | 96.69 | 191,047 | -1.11(-1.14%) |
Nov 30, 2012 | 99.12 | 99.82 | 96.48 | 97.80 | 1,013,586 | -1.17(-1.19%) |
Nov 29, 2012 | 97.45 | 99.37 | 97.45 | 98.97 | 385,356 | +1.89(+1.95%) |
Nov 28, 2012 | 96.36 | 97.34 | 95.99 | 97.08 | 499,384 | +0.77(+0.80%) |
Nov 27, 2012 | 98.86 | 98.86 | 95.95 | 96.31 | 288,674 | -0.62(-0.63%) |
Nov 26, 2012 | 96.61 | 97.80 | 96.29 | 96.92 | 390,688 | -0.59(-0.60%) |
Nov 23, 2012 | 97.99 | 98.00 | 96.78 | 97.51 | 148,718 | +0.44(+0.45%) |
Nov 21, 2012 | 97.31 | 97.63 | 96.48 | 97.07 | 282,895 | -0.10(-0.10%) |
Nov 20, 2012 | 97.12 | 97.52 | 96.47 | 97.17 | 225,846 | -0.11(-0.12%) |
Nov 19, 2012 | 96.33 | 98.10 | 96.33 | 97.28 | 373,107 | +0.96(+0.99%) |
Nov 16, 2012 | 95.18 | 97.12 | 94.73 | 96.32 | 451,257 | +1.04(+1.09%) |
Nov 15, 2012 | 95.57 | 95.92 | 94.31 | 95.28 | 317,426 | -0.18(-0.19%) |
Nov 14, 2012 | 97.85 | 97.87 | 95.19 | 95.46 | 308,716 | -0.55(-0.57%) |
Nov 13, 2012 | 95.85 | 96.73 | 95.61 | 96.01 | 616,992 | -0.41(-0.43%) |
Nov 12, 2012 | 96.36 | 98.18 | 95.24 | 96.42 | 825,659 | +1.49(+1.57%) |
Nov 09, 2012 | 92.61 | 95.08 | 92.36 | 94.93 | 421,538 | +1.64(+1.76%) |
Nov 08, 2012 | 91.18 | 94.11 | 91.18 | 93.29 | 619,368 | +2.31(+2.54%) |
Nov 07, 2012 | 93.42 | 93.42 | 90.92 | 90.98 | 276,483 | -1.61(-1.74%) |
Nov 06, 2012 | 91.91 | 93.13 | 91.72 | 92.59 | 267,976 | +0.76(+0.82%) |
Nov 05, 2012 | 92.01 | 92.36 | 91.39 | 91.83 | 224,773 | -0.30(-0.33%) |
Nov 02, 2012 | 92.27 | 92.65 | 91.47 | 92.13 | 472,505 | -0.08(-0.08%) |
Nov 01, 2012 | 90.38 | 92.23 | 90.03 | 92.21 | 246,780 | +1.80(+1.99%) |
Oct 31, 2012 | 90.00 | 90.47 | 89.48 | 90.41 | 586,082 | +1.64(+1.85%) |
Oct 26, 2012 | 89.02 | 88.77 | 88.77 | 88.77 | 251,342 | -0.36(-0.40%) |
Oct 25, 2012 | 88.18 | 89.72 | 88.09 | 89.13 | 332,433 | +1.78(+2.03%) |
Oct 24, 2012 | 87.24 | 88.23 | 86.92 | 87.35 | 529,471 | +0.43(+0.50%) |
Oct 23, 2012 | 87.20 | 87.21 | 86.67 | 86.92 | 287,275 | -0.95(-1.08%) |
Oct 19, 2012 | 86.82 | 88.02 | 86.74 | 87.87 | 580,066 | +1.06(+1.22%) |
Oct 18, 2012 | 87.49 | 87.54 | 86.52 | 86.81 | 463,829 | -0.74(-0.85%) |
Oct 17, 2012 | 87.42 | 87.84 | 86.88 | 87.56 | 508,305 | -0.16(-0.18%) |
Oct 16, 2012 | 87.97 | 88.01 | 87.15 | 87.72 | 492,320 | +0.34(+0.38%) |
Oct 15, 2012 | 87.46 | 87.93 | 87.23 | 87.38 | 275,863 | -0.02(-0.02%) |
Oct 12, 2012 | 88.01 | 88.22 | 87.23 | 87.40 | 139,985 | -0.85(-0.96%) |
Oct 11, 2012 | 88.56 | 88.91 | 88.02 | 88.25 | 196,134 | -0.02(-0.02%) |
Oct 10, 2012 | 88.31 | 89.12 | 88.07 | 88.27 | 179,825 | +0.11(+0.13%) |
Oct 09, 2012 | 89.16 | 89.97 | 87.94 | 88.16 | 371,367 | -1.29(-1.45%) |
Oct 08, 2012 | 88.86 | 89.63 | 88.13 | 89.45 | 366,691 | +0.10(+0.11%) |
Oct 05, 2012 | 89.56 | 90.05 | 88.94 | 89.35 | 195,595 | +0.08(+0.09%) |
Oct 04, 2012 | 89.70 | 90.44 | 88.55 | 89.28 | 338,794 | -0.24(-0.27%) |
Oct 03, 2012 | 88.80 | 90.18 | 87.77 | 89.52 | 419,485 | +0.92(+1.04%) |
Oct 02, 2012 | 89.62 | 90.26 | 88.06 | 88.60 | 380,794 | +0.07(+0.08%) |
Oct 01, 2012 | 87.91 | 89.27 | 87.66 | 88.53 | 283,753 | +0.95(+1.09%) |
Sep 28, 2012 | 87.09 | 87.63 | 85.99 | 87.58 | 280,078 | -0.13(-0.14%) |
Sep 27, 2012 | 86.76 | 87.79 | 85.92 | 87.70 | 210,179 | +1.23(+1.42%) |
Sep 26, 2012 | 85.95 | 86.82 | 85.95 | 86.47 | 150,293 | -0.38(-0.44%) |
Sep 25, 2012 | 87.80 | 88.18 | 86.83 | 86.86 | 280,239 | -0.87(-0.99%) |
Sep 24, 2012 | 87.77 | 88.67 | 87.13 | 87.72 | 352,726 | -0.71(-0.80%) |
Sep 21, 2012 | 89.01 | 90.30 | 88.14 | 88.43 | 438,986 | +0.26(+0.29%) |
Sep 20, 2012 | 88.25 | 88.90 | 87.40 | 88.17 | 176,589 | -0.89(-1.00%) |
Sep 19, 2012 | 88.32 | 89.30 | 88.26 | 89.07 | 231,010 | +0.86(+0.97%) |
Sep 18, 2012 | 89.60 | 89.63 | 87.75 | 88.21 | 248,684 | -1.13(-1.26%) |
Sep 17, 2012 | 90.41 | 90.46 | 89.28 | 89.33 | 221,340 | -0.64(-0.71%) |
Sep 14, 2012 | 89.24 | 91.69 | 88.67 | 89.97 | 443,397 | +1.31(+1.48%) |
Sep 13, 2012 | 87.38 | 88.77 | 86.12 | 88.66 | 343,066 | +1.28(+1.46%) |
Sep 12, 2012 | 85.20 | 87.48 | 84.86 | 87.38 | 618,511 | +2.75(+3.25%) |
Sep 11, 2012 | 85.32 | 85.33 | 84.32 | 84.63 | 336,987 | -0.47(-0.55%) |
Sep 10, 2012 | 85.60 | 85.98 | 85.03 | 85.09 | 239,572 | -0.58(-0.68%) |
Sep 07, 2012 | 85.84 | 86.08 | 85.27 | 85.68 | 224,764 | +0.94(+1.11%) |
Sep 06, 2012 | 82.66 | 84.79 | 82.66 | 84.73 | 232,611 | +2.67(+3.25%) |
Sep 05, 2012 | 82.97 | 82.99 | 81.59 | 82.06 | 391,936 | -1.19(-1.43%) |
Sep 04, 2012 | 84.01 | 84.27 | 82.93 | 83.25 | 346,799 | -1.01(-1.19%) |
Aug 31, 2012 | 84.02 | 84.55 | 83.17 | 84.26 | 306,753 | +0.40(+0.48%) |
Aug 30, 2012 | 83.05 | 84.00 | 83.05 | 83.86 | 358,635 | +0.27(+0.32%) |
Aug 29, 2012 | 83.54 | 83.70 | 82.90 | 83.59 | 235,146 | +0.70(+0.84%) |
Aug 27, 2012 | 83.19 | 83.53 | 82.75 | 82.89 | 158,126 | -0.27(-0.33%) |
Aug 24, 2012 | 81.81 | 83.44 | 81.72 | 83.17 | 230,396 | +0.80(+0.97%) |
Aug 23, 2012 | 82.01 | 82.89 | 81.96 | 82.37 | 241,457 | +0.04(+0.05%) |
Aug 22, 2012 | 82.54 | 82.81 | 81.99 | 82.33 | 283,091 | -0.55(-0.66%) |
Aug 21, 2012 | 83.40 | 84.83 | 82.30 | 82.87 | 460,018 | +0.41(+0.50%) |
Aug 20, 2012 | 83.47 | 83.89 | 82.19 | 82.46 | 372,679 | -0.82(-0.98%) |
Aug 17, 2012 | 82.49 | 83.93 | 81.19 | 83.28 | 1,077,815 | +3.52(+4.41%) |
Aug 16, 2012 | 79.08 | 79.88 | 78.73 | 79.76 | 397,453 | +1.16(+1.48%) |
Aug 15, 2012 | 78.53 | 78.63 | 78.02 | 78.60 | 177,627 | +0.24(+0.31%) |
Aug 14, 2012 | 78.84 | 79.13 | 78.27 | 78.36 | 222,637 | -0.32(-0.41%) |
Aug 13, 2012 | 79.19 | 79.48 | 78.33 | 78.68 | 199,594 | -0.51(-0.64%) |
Aug 10, 2012 | 79.31 | 79.59 | 78.44 | 79.19 | 309,980 | -0.09(-0.11%) |
Aug 09, 2012 | 80.06 | 80.15 | 79.19 | 79.28 | 489,976 | -0.78(-0.97%) |
Aug 08, 2012 | 78.83 | 80.15 | 78.14 | 80.05 | 1,069,344 | +1.04(+1.32%) |
Aug 07, 2012 | 77.59 | 79.36 | 77.00 | 79.01 | 811,769 | +0.31(+0.39%) |
Aug 06, 2012 | 80.12 | 80.41 | 78.59 | 78.71 | 470,566 | -1.23(-1.54%) |
Aug 03, 2012 | 80.13 | 80.74 | 79.84 | 79.94 | 659,236 | +0.89(+1.13%) |
Aug 02, 2012 | 79.68 | 80.87 | 78.42 | 79.04 | 1,060,694 | -0.98(-1.22%) |
Aug 01, 2012 | 81.29 | 81.71 | 79.94 | 80.02 | 659,525 | -1.03(-1.27%) |
Jul 31, 2012 | 82.85 | 83.05 | 80.77 | 81.05 | 914,892 | -1.94(-2.33%) |
Jul 30, 2012 | 82.38 | 83.72 | 82.31 | 82.98 | 724,274 | +0.32(+0.39%) |
Jul 27, 2012 | 82.01 | 83.16 | 81.77 | 82.66 | 540,230 | +1.21(+1.48%) |
Jul 26, 2012 | 81.60 | 81.79 | 80.95 | 81.45 | 526,317 | +1.45(+1.81%) |
Jul 25, 2012 | 80.44 | 81.02 | 79.03 | 80.01 | 781,117 | +0.10(+0.12%) |
Jul 24, 2012 | 81.61 | 81.84 | 79.82 | 79.91 | 394,483 | -1.74(-2.13%) |
Jul 23, 2012 | 82.25 | 82.49 | 81.49 | 81.65 | 308,846 | -1.48(-1.78%) |
Jul 20, 2012 | 84.19 | 84.54 | 82.77 | 83.13 | 564,055 | -1.54(-1.82%) |
Jul 19, 2012 | 85.35 | 86.20 | 84.29 | 84.67 | 675,537 | -0.96(-1.13%) |
Jul 18, 2012 | 85.38 | 85.86 | 84.54 | 85.63 | 518,419 | +0.00(+0.00%) |
Jul 17, 2012 | 86.86 | 86.86 | 85.41 | 85.63 | 327,503 | -0.92(-1.07%) |
Jul 16, 2012 | 86.77 | 87.73 | 86.20 | 86.56 | 240,210 | +0.23(+0.27%) |
Jul 13, 2012 | 85.71 | 86.65 | 85.71 | 86.33 | 247,515 | +0.75(+0.88%) |
Jul 12, 2012 | 85.84 | 86.06 | 84.82 | 85.57 | 308,418 | -1.14(-1.31%) |
Jul 11, 2012 | 85.95 | 87.50 | 85.61 | 86.71 | 708,506 | +1.34(+1.56%) |
Jul 10, 2012 | 87.02 | 87.42 | 85.09 | 85.37 | 399,288 | -1.41(-1.62%) |
Jul 09, 2012 | 87.51 | 87.84 | 86.58 | 86.78 | 198,667 | -0.87(-1.00%) |
Jul 06, 2012 | 88.60 | 89.13 | 87.63 | 87.65 | 327,491 | -1.46(-1.64%) |
Jul 05, 2012 | 89.53 | 89.97 | 88.90 | 89.11 | 373,252 | -0.45(-0.51%) |
Jul 03, 2012 | 89.41 | 90.13 | 89.29 | 89.57 | 200,026 | +0.12(+0.13%) |
Jul 02, 2012 | 89.02 | 89.80 | 87.95 | 89.45 | 623,412 | +1.45(+1.64%) |
Jun 29, 2012 | 86.38 | 88.02 | 86.30 | 88.00 | 338,866 | +3.25(+3.84%) |
Jun 28, 2012 | 84.86 | 85.14 | 84.05 | 84.75 | 298,894 | -0.50(-0.59%) |
Jun 27, 2012 | 86.78 | 86.96 | 85.09 | 85.26 | 503,690 | -1.38(-1.59%) |
Jun 26, 2012 | 88.04 | 88.67 | 85.84 | 86.63 | 462,865 | -1.08(-1.24%) |
Jun 25, 2012 | 87.28 | 88.62 | 87.14 | 87.72 | 493,649 | -0.92(-1.03%) |
Jun 22, 2012 | 88.77 | 88.92 | 88.07 | 88.63 | 257,593 | +0.65(+0.74%) |
Jun 21, 2012 | 89.77 | 89.77 | 87.81 | 87.98 | 363,761 | -1.99(-2.21%) |
Jun 20, 2012 | 88.49 | 90.00 | 88.49 | 89.97 | 323,974 | +1.31(+1.47%) |
Jun 19, 2012 | 86.62 | 88.90 | 86.51 | 88.66 | 468,674 | +2.51(+2.91%) |
Jun 18, 2012 | 84.73 | 86.54 | 84.22 | 86.15 | 266,135 | +1.35(+1.59%) |
Jun 15, 2012 | 83.59 | 84.88 | 83.31 | 84.80 | 385,080 | +1.97(+2.38%) |
Jun 14, 2012 | 83.49 | 83.56 | 82.14 | 82.83 | 308,650 | -0.56(-0.67%) |
Jun 13, 2012 | 83.43 | 84.29 | 83.00 | 83.39 | 191,839 | +0.07(+0.08%) |
Jun 12, 2012 | 83.76 | 84.80 | 82.84 | 83.32 | 464,043 | -0.78(-0.92%) |
Jun 11, 2012 | 86.03 | 86.03 | 84.06 | 84.10 | 200,498 | -1.27(-1.49%) |
Jun 08, 2012 | 85.41 | 85.88 | 84.41 | 85.37 | 336,653 | -0.15(-0.17%) |
Jun 07, 2012 | 85.58 | 86.84 | 83.89 | 85.51 | 289,075 | +1.19(+1.41%) |
Jun 06, 2012 | 82.80 | 85.03 | 82.52 | 84.33 | 426,023 | +2.38(+2.91%) |
Jun 05, 2012 | 81.84 | 82.56 | 81.81 | 81.94 | 257,841 | -0.02(-0.03%) |
Jun 04, 2012 | 83.87 | 84.09 | 81.69 | 81.96 | 257,984 | -2.05(-2.44%) |
Jun 01, 2012 | 85.95 | 86.19 | 83.98 | 84.01 | 335,851 | -3.21(-3.68%) |
May 31, 2012 | 85.77 | 87.25 | 85.37 | 87.22 | 514,089 | +1.87(+2.19%) |
May 30, 2012 | 85.45 | 85.73 | 84.61 | 85.35 | 342,141 | -0.13(-0.16%) |
May 29, 2012 | 84.21 | 85.77 | 84.21 | 85.49 | 232,322 | +1.28(+1.52%) |
May 25, 2012 | 84.17 | 85.10 | 83.84 | 84.21 | 179,247 | +0.09(+0.11%) |
May 24, 2012 | 84.56 | 84.86 | 83.45 | 84.12 | 129,686 | -0.20(-0.23%) |
May 23, 2012 | 85.19 | 85.19 | 82.04 | 84.31 | 280,229 | -0.92(-1.07%) |
May 22, 2012 | 83.67 | 85.98 | 83.56 | 85.23 | 310,513 | +1.54(+1.84%) |
May 21, 2012 | 82.98 | 83.80 | 82.84 | 83.69 | 366,732 | +0.87(+1.06%) |
May 18, 2012 | 85.27 | 85.27 | 82.67 | 82.82 | 320,249 | -1.73(-2.05%) |
May 17, 2012 | 87.39 | 87.39 | 84.22 | 84.55 | 425,682 | -2.38(-2.74%) |
May 16, 2012 | 87.77 | 88.17 | 86.42 | 86.93 | 358,531 | -0.13(-0.14%) |
May 15, 2012 | 86.93 | 88.42 | 86.56 | 87.06 | 365,373 | +0.36(+0.42%) |
May 14, 2012 | 86.71 | 87.46 | 86.07 | 86.70 | 376,638 | -0.86(-0.98%) |
May 11, 2012 | 87.37 | 88.60 | 86.28 | 87.56 | 155,511 | -0.59(-0.67%) |
May 10, 2012 | 88.28 | 88.67 | 87.21 | 88.14 | 389,344 | +0.32(+0.37%) |
May 09, 2012 | 87.49 | 88.39 | 86.49 | 87.82 | 261,346 | -0.79(-0.89%) |
May 08, 2012 | 89.47 | 89.80 | 87.41 | 88.61 | 391,278 | -1.17(-1.30%) |
May 07, 2012 | 89.63 | 90.81 | 89.60 | 89.78 | 476,688 | -0.42(-0.46%) |
May 04, 2012 | 91.15 | 92.51 | 89.64 | 90.20 | 441,228 | -1.57(-1.71%) |
May 03, 2012 | 91.72 | 92.17 | 91.12 | 91.77 | 422,079 | -0.04(-0.05%) |
May 02, 2012 | 91.58 | 92.46 | 91.21 | 91.81 | 425,712 | +0.02(+0.02%) |