Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 106.74 | 109.16 | 106.70 | 108.95 | 1,321,582 | +1.99(+1.86%) |
Apr 29, 2013 | 105.94 | 106.99 | 105.53 | 106.96 | 587,220 | +1.33(+1.26%) |
Apr 26, 2013 | 105.20 | 106.05 | 105.05 | 105.62 | 569,033 | +0.58(+0.55%) |
Apr 25, 2013 | 105.10 | 105.38 | 103.98 | 105.05 | 576,246 | -0.21(-0.20%) |
Apr 24, 2013 | 104.95 | 105.45 | 104.65 | 105.26 | 495,258 | +0.51(+0.49%) |
Apr 23, 2013 | 104.39 | 105.20 | 104.07 | 104.75 | 490,776 | +0.63(+0.61%) |
Apr 22, 2013 | 104.88 | 105.13 | 103.93 | 104.12 | 556,244 | -0.73(-0.70%) |
Apr 19, 2013 | 103.67 | 105.01 | 103.50 | 104.85 | 835,560 | +1.51(+1.46%) |
Apr 18, 2013 | 103.35 | 103.58 | 102.77 | 103.34 | 602,302 | +0.15(+0.14%) |
Apr 17, 2013 | 102.57 | 103.67 | 101.93 | 103.19 | 906,248 | +0.00(+0.00%) |
Apr 16, 2013 | 102.70 | 104.26 | 102.24 | 103.19 | 1,170,320 | +0.82(+0.80%) |
Apr 15, 2013 | 104.20 | 104.54 | 102.35 | 102.38 | 1,099,857 | -2.28(-2.18%) |
Apr 12, 2013 | 104.60 | 104.75 | 103.98 | 104.66 | 536,779 | -0.03(-0.03%) |
Apr 11, 2013 | 103.95 | 105.39 | 103.66 | 104.69 | 1,073,835 | +0.97(+0.94%) |
Apr 10, 2013 | 104.07 | 104.69 | 103.51 | 103.72 | 596,791 | -0.04(-0.04%) |
Apr 09, 2013 | 103.13 | 103.90 | 102.81 | 103.76 | 819,503 | +0.28(+0.27%) |
Apr 08, 2013 | 102.32 | 103.57 | 101.96 | 103.48 | 979,005 | +1.08(+1.05%) |
Apr 05, 2013 | 101.06 | 102.63 | 100.96 | 102.41 | 758,232 | +0.48(+0.47%) |
Apr 04, 2013 | 100.69 | 102.04 | 100.32 | 101.93 | 925,540 | +1.43(+1.42%) |
Apr 03, 2013 | 101.27 | 101.50 | 100.25 | 100.51 | 901,314 | -0.46(-0.46%) |
Apr 02, 2013 | 100.94 | 101.31 | 100.60 | 100.97 | 878,042 | +0.35(+0.35%) |
Apr 01, 2013 | 100.48 | 100.67 | 99.77 | 100.62 | 606,621 | +0.05(+0.05%) |
Mar 28, 2013 | 100.01 | 100.65 | 99.64 | 100.57 | 733,987 | +0.74(+0.74%) |
Mar 27, 2013 | 99.39 | 99.95 | 99.25 | 99.83 | 554,908 | -0.17(-0.17%) |
Mar 26, 2013 | 99.60 | 100.36 | 99.47 | 100.00 | 568,515 | +0.79(+0.80%) |
Mar 25, 2013 | 99.79 | 100.18 | 99.00 | 99.21 | 742,093 | -0.30(-0.31%) |
Mar 22, 2013 | 99.70 | 100.03 | 99.09 | 99.51 | 904,523 | -0.04(-0.04%) |
Mar 21, 2013 | 99.46 | 100.71 | 99.26 | 99.55 | 990,113 | -0.21(-0.21%) |
Mar 20, 2013 | 99.09 | 99.82 | 98.74 | 99.76 | 801,362 | +0.82(+0.83%) |
Mar 19, 2013 | 98.16 | 99.37 | 97.91 | 98.94 | 1,454,453 | +0.96(+0.98%) |
Mar 18, 2013 | 97.54 | 98.22 | 97.39 | 97.98 | 1,303,740 | +0.09(+0.09%) |
Mar 15, 2013 | 97.13 | 97.93 | 96.70 | 97.89 | 2,598,103 | +0.66(+0.68%) |
Mar 14, 2013 | 96.95 | 97.45 | 96.92 | 97.23 | 1,176,593 | +0.38(+0.39%) |
Mar 13, 2013 | 97.08 | 97.20 | 96.48 | 96.85 | 1,163,093 | -0.21(-0.22%) |
Mar 12, 2013 | 98.31 | 98.51 | 97.01 | 97.06 | 1,476,921 | -1.26(-1.28%) |
Mar 11, 2013 | 98.47 | 98.83 | 98.22 | 98.32 | 913,621 | -0.20(-0.21%) |
Mar 08, 2013 | 98.59 | 98.69 | 97.41 | 98.53 | 1,145,235 | +0.01(+0.01%) |
Mar 07, 2013 | 99.86 | 100.03 | 98.38 | 98.52 | 1,374,833 | -1.39(-1.40%) |
Mar 06, 2013 | 101.05 | 101.24 | 99.64 | 99.91 | 663,313 | -0.91(-0.90%) |
Mar 05, 2013 | 100.28 | 100.96 | 99.95 | 100.83 | 756,585 | +0.81(+0.80%) |
Mar 04, 2013 | 99.33 | 100.44 | 99.33 | 100.02 | 884,853 | +0.52(+0.53%) |
Mar 01, 2013 | 98.83 | 99.73 | 98.50 | 99.50 | 654,735 | +0.48(+0.49%) |
Feb 28, 2013 | 99.27 | 99.88 | 98.87 | 99.01 | 1,923,437 | -0.41(-0.41%) |
Feb 27, 2013 | 98.81 | 100.21 | 98.62 | 99.42 | 784,868 | +0.46(+0.46%) |
Feb 26, 2013 | 98.72 | 99.14 | 98.08 | 98.97 | 859,713 | +0.76(+0.77%) |
Feb 25, 2013 | 100.11 | 100.26 | 98.21 | 98.21 | 705,371 | -1.59(-1.59%) |
Feb 22, 2013 | 99.90 | 100.74 | 99.54 | 99.80 | 810,883 | +0.26(+0.26%) |
Feb 21, 2013 | 99.90 | 100.01 | 99.01 | 99.54 | 943,409 | -0.29(-0.30%) |
Feb 20, 2013 | 99.78 | 101.07 | 99.78 | 99.83 | 969,735 | -0.17(-0.17%) |
Feb 19, 2013 | 98.78 | 100.02 | 98.78 | 100.00 | 1,060,065 | +0.96(+0.97%) |
Feb 15, 2013 | 100.07 | 100.07 | 98.22 | 99.04 | 2,560,269 | -1.92(-1.91%) |
Feb 14, 2013 | 101.92 | 102.08 | 100.90 | 100.97 | 1,358,887 | -1.23(-1.20%) |
Feb 13, 2013 | 102.95 | 103.02 | 101.85 | 102.20 | 1,128,883 | -0.69(-0.67%) |
Feb 12, 2013 | 102.83 | 103.25 | 102.40 | 102.89 | 1,213,299 | +0.18(+0.18%) |
Feb 11, 2013 | 103.10 | 103.42 | 102.61 | 102.70 | 643,418 | -0.36(-0.35%) |
Feb 08, 2013 | 101.82 | 103.19 | 101.82 | 103.06 | 579,745 | +0.89(+0.87%) |
Feb 07, 2013 | 102.97 | 103.23 | 101.87 | 102.17 | 974,637 | -0.64(-0.62%) |
Feb 06, 2013 | 102.38 | 103.25 | 102.14 | 102.82 | 1,703,065 | +0.41(+0.40%) |
Feb 04, 2013 | 101.39 | 102.80 | 101.38 | 102.40 | 1,662,727 | +0.58(+0.57%) |
Feb 01, 2013 | 100.97 | 102.06 | 100.79 | 101.82 | 1,320,125 | +1.03(+1.02%) |
Jan 31, 2013 | 100.71 | 100.97 | 100.10 | 100.79 | 1,416,215 | +0.07(+0.07%) |
Jan 30, 2013 | 100.65 | 101.11 | 100.13 | 100.72 | 1,073,870 | -0.26(-0.26%) |
Jan 29, 2013 | 100.22 | 101.09 | 99.98 | 100.98 | 929,028 | +0.51(+0.51%) |
Jan 28, 2013 | 100.18 | 100.79 | 99.65 | 100.47 | 994,448 | +0.48(+0.48%) |
Jan 25, 2013 | 99.53 | 100.12 | 99.14 | 99.99 | 1,074,309 | +0.64(+0.64%) |
Jan 24, 2013 | 98.87 | 99.44 | 98.64 | 99.35 | 964,040 | +0.60(+0.60%) |
Jan 23, 2013 | 98.52 | 98.98 | 98.37 | 98.76 | 884,661 | -0.07(-0.07%) |
Jan 22, 2013 | 98.14 | 98.85 | 98.09 | 98.82 | 1,104,361 | +0.43(+0.44%) |
Jan 18, 2013 | 97.62 | 98.49 | 97.16 | 98.39 | 1,373,927 | +1.42(+1.47%) |
Jan 17, 2013 | 97.18 | 97.38 | 96.77 | 96.97 | 912,357 | +0.09(+0.09%) |
Jan 16, 2013 | 96.41 | 96.97 | 96.05 | 96.88 | 894,617 | +0.19(+0.20%) |
Jan 15, 2013 | 96.06 | 96.82 | 95.46 | 96.69 | 873,957 | +0.89(+0.93%) |
Jan 14, 2013 | 96.29 | 96.56 | 95.63 | 95.80 | 1,117,651 | -0.48(-0.50%) |
Jan 11, 2013 | 96.09 | 96.29 | 95.45 | 96.29 | 786,546 | +0.50(+0.53%) |
Jan 10, 2013 | 95.48 | 95.79 | 94.97 | 95.78 | 857,034 | +0.52(+0.54%) |
Jan 09, 2013 | 95.17 | 95.29 | 94.74 | 95.27 | 628,443 | +0.35(+0.37%) |
Jan 08, 2013 | 95.52 | 95.61 | 94.52 | 94.92 | 681,267 | -0.65(-0.68%) |
Jan 07, 2013 | 95.50 | 96.01 | 95.39 | 95.57 | 675,415 | -0.18(-0.18%) |
Jan 04, 2013 | 95.21 | 95.87 | 95.06 | 95.74 | 678,208 | +0.44(+0.46%) |
Jan 03, 2013 | 95.59 | 96.23 | 95.14 | 95.31 | 868,382 | -0.35(-0.37%) |
Jan 02, 2013 | 95.80 | 95.94 | 94.81 | 95.66 | 971,702 | +0.84(+0.88%) |
Dec 31, 2012 | 93.74 | 94.91 | 93.57 | 94.82 | 432,745 | +0.88(+0.94%) |
Dec 28, 2012 | 94.13 | 94.81 | 93.73 | 93.94 | 529,735 | -0.60(-0.63%) |
Dec 27, 2012 | 94.39 | 94.89 | 93.50 | 94.53 | 703,089 | -0.01(-0.01%) |
Dec 26, 2012 | 95.61 | 95.67 | 94.26 | 94.54 | 830,409 | -0.98(-1.02%) |
Dec 24, 2012 | 95.06 | 96.09 | 94.62 | 95.51 | 401,271 | +0.42(+0.44%) |
Dec 21, 2012 | 95.74 | 96.00 | 94.99 | 95.10 | 1,633,537 | -0.60(-0.62%) |
Dec 20, 2012 | 94.27 | 95.75 | 94.05 | 95.69 | 1,094,427 | +1.46(+1.55%) |
Dec 19, 2012 | 93.94 | 94.76 | 93.83 | 94.23 | 1,284,030 | +0.09(+0.09%) |
Dec 18, 2012 | 92.99 | 94.15 | 92.79 | 94.15 | 1,748,639 | +0.90(+0.97%) |
Dec 17, 2012 | 92.08 | 93.26 | 91.82 | 93.24 | 1,223,318 | +1.51(+1.64%) |
Dec 14, 2012 | 92.07 | 92.07 | 91.22 | 91.74 | 893,751 | +0.37(+0.41%) |
Dec 13, 2012 | 92.22 | 92.25 | 90.79 | 91.36 | 1,232,137 | -0.88(-0.96%) |
Dec 12, 2012 | 92.76 | 92.79 | 91.61 | 92.25 | 813,642 | -0.31(-0.34%) |
Dec 11, 2012 | 92.54 | 92.97 | 92.20 | 92.56 | 963,048 | +0.23(+0.25%) |
Dec 10, 2012 | 92.16 | 93.08 | 92.00 | 92.33 | 787,047 | -0.14(-0.15%) |
Dec 07, 2012 | 92.02 | 92.72 | 91.80 | 92.47 | 1,037,778 | +0.43(+0.47%) |
Dec 06, 2012 | 92.01 | 92.51 | 91.77 | 92.04 | 945,706 | +0.07(+0.08%) |
Dec 05, 2012 | 92.65 | 92.65 | 91.79 | 91.97 | 938,245 | -0.62(-0.67%) |
Dec 04, 2012 | 92.96 | 93.63 | 92.49 | 92.59 | 1,179,215 | +1.21(+1.32%) |
Nov 30, 2012 | 91.92 | 92.72 | 91.37 | 91.38 | 2,437,598 | -0.42(-0.45%) |
Nov 29, 2012 | 93.30 | 93.39 | 91.19 | 91.79 | 1,718,293 | -0.68(-0.74%) |
Nov 28, 2012 | 92.64 | 92.89 | 91.76 | 92.48 | 1,001,408 | -0.25(-0.27%) |
Nov 27, 2012 | 93.46 | 93.46 | 92.00 | 92.73 | 1,517,167 | -1.68(-1.78%) |
Nov 26, 2012 | 94.01 | 94.85 | 93.36 | 94.41 | 734,053 | +0.02(+0.02%) |
Nov 23, 2012 | 94.14 | 94.62 | 93.62 | 94.39 | 282,328 | +0.64(+0.68%) |
Nov 21, 2012 | 94.13 | 94.19 | 93.34 | 93.75 | 665,129 | -0.16(-0.17%) |
Nov 20, 2012 | 93.83 | 93.96 | 92.95 | 93.91 | 1,438,266 | -0.27(-0.28%) |
Nov 19, 2012 | 94.24 | 95.34 | 93.85 | 94.17 | 1,043,936 | +0.70(+0.75%) |
Nov 16, 2012 | 93.82 | 94.05 | 92.60 | 93.47 | 2,129,245 | -0.25(-0.27%) |
Nov 15, 2012 | 94.33 | 94.95 | 93.22 | 93.72 | 1,293,862 | -0.49(-0.52%) |
Nov 14, 2012 | 95.48 | 95.77 | 93.87 | 94.21 | 1,253,216 | -1.20(-1.26%) |
Nov 13, 2012 | 93.98 | 96.27 | 93.92 | 95.41 | 1,475,349 | +1.02(+1.08%) |
Nov 12, 2012 | 94.70 | 94.99 | 93.96 | 94.39 | 806,053 | -0.27(-0.29%) |
Nov 09, 2012 | 92.02 | 95.71 | 91.68 | 94.67 | 1,778,165 | +2.46(+2.66%) |
Nov 08, 2012 | 92.59 | 93.24 | 92.02 | 92.21 | 1,559,566 | -0.92(-0.99%) |
Nov 07, 2012 | 91.38 | 94.10 | 91.16 | 93.13 | 2,171,295 | +1.50(+1.64%) |
Nov 06, 2012 | 91.00 | 91.98 | 91.00 | 91.63 | 1,719,772 | +0.64(+0.71%) |
Nov 05, 2012 | 91.05 | 91.48 | 90.09 | 90.99 | 636,122 | -0.17(-0.19%) |
Nov 02, 2012 | 90.66 | 92.29 | 90.66 | 91.16 | 804,116 | +0.27(+0.30%) |
Nov 01, 2012 | 90.45 | 91.31 | 90.45 | 90.88 | 1,295,153 | +0.81(+0.90%) |
Oct 31, 2012 | 89.01 | 90.41 | 88.66 | 90.07 | 1,385,849 | +1.34(+1.52%) |
Oct 26, 2012 | 89.14 | 88.73 | 88.73 | 88.73 | 697,826 | -0.40(-0.44%) |
Oct 25, 2012 | 89.96 | 90.22 | 88.57 | 89.12 | 900,280 | -0.50(-0.56%) |
Oct 24, 2012 | 89.34 | 89.87 | 88.99 | 89.62 | 937,246 | +0.54(+0.61%) |
Oct 23, 2012 | 87.76 | 89.33 | 87.76 | 89.08 | 829,178 | -0.59(-0.66%) |
Oct 19, 2012 | 88.89 | 90.30 | 88.89 | 89.68 | 1,149,082 | +0.19(+0.22%) |
Oct 18, 2012 | 89.10 | 89.84 | 88.94 | 89.48 | 927,784 | +0.34(+0.38%) |
Oct 17, 2012 | 89.34 | 89.49 | 88.44 | 89.14 | 925,755 | -0.40(-0.44%) |
Oct 16, 2012 | 89.16 | 90.09 | 89.16 | 89.54 | 415,268 | +0.36(+0.40%) |
Oct 15, 2012 | 88.88 | 89.43 | 88.50 | 89.18 | 823,928 | +0.47(+0.53%) |
Oct 12, 2012 | 89.41 | 89.99 | 88.60 | 88.71 | 700,299 | -0.64(-0.72%) |
Oct 11, 2012 | 90.72 | 90.80 | 89.34 | 89.36 | 674,935 | -0.70(-0.77%) |
Oct 10, 2012 | 90.33 | 90.43 | 89.49 | 90.05 | 582,273 | -0.06(-0.06%) |
Oct 09, 2012 | 90.57 | 90.96 | 89.84 | 90.11 | 791,115 | -0.32(-0.36%) |
Oct 08, 2012 | 90.36 | 90.75 | 89.84 | 90.44 | 519,620 | +0.00(+0.00%) |
Oct 05, 2012 | 90.54 | 90.98 | 90.20 | 90.44 | 573,759 | +0.11(+0.12%) |
Oct 04, 2012 | 91.16 | 91.26 | 90.05 | 90.33 | 712,536 | -0.44(-0.48%) |
Oct 03, 2012 | 90.63 | 91.64 | 90.48 | 90.76 | 665,989 | +0.30(+0.33%) |
Oct 02, 2012 | 90.31 | 90.66 | 89.75 | 90.46 | 662,962 | +0.18(+0.19%) |
Oct 01, 2012 | 90.80 | 90.94 | 89.37 | 90.29 | 926,595 | -0.14(-0.15%) |
Sep 28, 2012 | 89.97 | 90.92 | 89.57 | 90.42 | 1,122,522 | +0.11(+0.12%) |
Sep 27, 2012 | 90.84 | 91.46 | 90.17 | 90.31 | 1,070,741 | -0.23(-0.25%) |
Sep 26, 2012 | 90.22 | 91.22 | 89.95 | 90.54 | 1,110,037 | -0.27(-0.29%) |
Sep 25, 2012 | 91.58 | 92.11 | 90.74 | 90.81 | 1,314,614 | -0.76(-0.83%) |
Sep 24, 2012 | 91.72 | 92.17 | 91.42 | 91.57 | 996,495 | -0.38(-0.41%) |
Sep 21, 2012 | 92.42 | 92.57 | 91.89 | 91.94 | 2,120,018 | -0.35(-0.38%) |
Sep 20, 2012 | 92.96 | 93.50 | 91.91 | 92.29 | 1,688,108 | -1.28(-1.37%) |
Sep 19, 2012 | 94.80 | 95.19 | 93.56 | 93.57 | 1,105,009 | -1.07(-1.13%) |
Sep 18, 2012 | 95.96 | 95.96 | 94.54 | 94.64 | 850,819 | -1.32(-1.37%) |
Sep 17, 2012 | 96.65 | 97.35 | 95.79 | 95.96 | 1,042,205 | -0.70(-0.73%) |
Sep 14, 2012 | 96.26 | 97.12 | 95.71 | 96.66 | 984,921 | +0.77(+0.81%) |
Sep 13, 2012 | 94.36 | 96.03 | 94.13 | 95.89 | 1,127,107 | +1.27(+1.34%) |
Sep 12, 2012 | 93.60 | 94.63 | 93.17 | 94.62 | 890,901 | +1.04(+1.11%) |
Sep 11, 2012 | 93.84 | 94.82 | 93.37 | 93.58 | 819,410 | -0.12(-0.12%) |
Sep 10, 2012 | 94.65 | 94.89 | 93.56 | 93.70 | 1,311,491 | -0.98(-1.04%) |
Sep 07, 2012 | 95.26 | 95.43 | 94.35 | 94.68 | 887,824 | -0.43(-0.45%) |
Sep 06, 2012 | 94.76 | 95.16 | 94.52 | 95.10 | 1,119,730 | +0.66(+0.70%) |
Sep 05, 2012 | 94.65 | 94.88 | 94.12 | 94.44 | 1,181,574 | -0.12(-0.13%) |
Sep 04, 2012 | 93.61 | 94.60 | 93.25 | 94.56 | 987,468 | +0.70(+0.74%) |
Aug 31, 2012 | 93.42 | 93.98 | 93.15 | 93.87 | 1,701,716 | +0.61(+0.66%) |
Aug 30, 2012 | 92.37 | 93.40 | 92.14 | 93.25 | 931,715 | +0.61(+0.66%) |
Aug 29, 2012 | 92.49 | 92.98 | 92.20 | 92.64 | 624,922 | +0.76(+0.83%) |
Aug 27, 2012 | 92.09 | 92.47 | 91.73 | 91.88 | 602,641 | -0.13(-0.14%) |
Aug 24, 2012 | 91.12 | 92.25 | 91.04 | 92.01 | 913,130 | +0.89(+0.98%) |
Aug 23, 2012 | 91.84 | 92.09 | 90.95 | 91.12 | 630,439 | -0.75(-0.82%) |
Aug 22, 2012 | 91.80 | 92.06 | 91.07 | 91.87 | 540,320 | +0.00(+0.00%) |
Aug 21, 2012 | 92.02 | 92.53 | 91.85 | 91.87 | 757,283 | -0.07(-0.08%) |
Aug 20, 2012 | 93.18 | 93.18 | 91.42 | 91.94 | 1,425,796 | -1.81(-1.93%) |
Aug 17, 2012 | 93.57 | 94.11 | 93.38 | 93.76 | 819,081 | +0.28(+0.30%) |
Aug 16, 2012 | 92.75 | 93.58 | 92.22 | 93.48 | 645,488 | +0.73(+0.79%) |
Aug 15, 2012 | 92.40 | 93.31 | 92.36 | 92.75 | 648,873 | +0.46(+0.50%) |
Aug 14, 2012 | 92.80 | 93.21 | 92.16 | 92.29 | 604,226 | -0.43(-0.47%) |
Aug 13, 2012 | 92.98 | 93.12 | 92.50 | 92.72 | 752,547 | -0.50(-0.54%) |
Aug 10, 2012 | 92.60 | 93.41 | 92.25 | 93.22 | 830,860 | +0.53(+0.57%) |
Aug 09, 2012 | 93.43 | 93.83 | 92.53 | 92.69 | 675,841 | -0.87(-0.93%) |
Aug 08, 2012 | 93.85 | 94.01 | 92.91 | 93.56 | 831,254 | -0.28(-0.30%) |
Aug 07, 2012 | 94.60 | 94.78 | 93.66 | 93.85 | 923,306 | -0.50(-0.53%) |
Aug 06, 2012 | 95.93 | 96.32 | 94.27 | 94.35 | 1,334,036 | -1.03(-1.08%) |
Aug 03, 2012 | 98.21 | 98.46 | 94.94 | 95.38 | 1,133,609 | -0.59(-0.61%) |
Aug 02, 2012 | 95.44 | 96.03 | 94.99 | 95.96 | 834,115 | +0.12(+0.13%) |
Aug 01, 2012 | 96.31 | 97.40 | 95.79 | 95.84 | 1,074,749 | -0.21(-0.22%) |
Jul 31, 2012 | 96.42 | 96.67 | 95.32 | 96.05 | 1,387,528 | -0.62(-0.64%) |
Jul 30, 2012 | 96.32 | 96.96 | 96.19 | 96.67 | 909,587 | +0.35(+0.36%) |
Jul 27, 2012 | 95.21 | 96.71 | 94.98 | 96.32 | 1,254,562 | +1.50(+1.58%) |
Jul 26, 2012 | 94.76 | 95.23 | 94.34 | 94.83 | 844,671 | +1.33(+1.43%) |
Jul 25, 2012 | 93.96 | 93.96 | 93.05 | 93.49 | 1,039,690 | -0.10(-0.10%) |
Jul 24, 2012 | 93.75 | 94.05 | 92.89 | 93.59 | 1,020,553 | -0.22(-0.23%) |
Jul 23, 2012 | 93.03 | 94.07 | 93.03 | 93.81 | 775,247 | -0.19(-0.20%) |
Jul 20, 2012 | 93.69 | 94.14 | 93.27 | 94.00 | 1,085,642 | -0.25(-0.27%) |
Jul 19, 2012 | 95.37 | 95.38 | 93.29 | 94.25 | 1,248,216 | -1.12(-1.17%) |
Jul 18, 2012 | 95.77 | 95.77 | 95.03 | 95.36 | 849,658 | -0.71(-0.74%) |
Jul 17, 2012 | 95.29 | 96.23 | 94.70 | 96.07 | 1,195,287 | +1.03(+1.08%) |
Jul 16, 2012 | 94.56 | 95.14 | 94.16 | 95.05 | 1,017,613 | +0.46(+0.49%) |
Jul 13, 2012 | 93.61 | 94.84 | 93.61 | 94.58 | 917,489 | +1.20(+1.28%) |
Jul 12, 2012 | 92.59 | 93.97 | 92.08 | 93.38 | 1,221,031 | +0.48(+0.52%) |
Jul 11, 2012 | 93.12 | 93.23 | 91.90 | 92.90 | 1,707,825 | -0.06(-0.06%) |
Jul 10, 2012 | 93.69 | 94.11 | 92.62 | 92.96 | 1,039,124 | -0.45(-0.48%) |
Jul 09, 2012 | 92.60 | 93.49 | 92.25 | 93.41 | 820,745 | +0.15(+0.17%) |
Jul 06, 2012 | 92.23 | 93.44 | 92.05 | 93.25 | 1,112,146 | +0.28(+0.31%) |
Jul 05, 2012 | 93.52 | 93.80 | 92.55 | 92.97 | 1,204,081 | -0.61(-0.65%) |
Jul 03, 2012 | 93.88 | 94.15 | 93.30 | 93.58 | 726,630 | -0.02(-0.02%) |
Jul 02, 2012 | 93.03 | 93.63 | 92.70 | 93.60 | 966,841 | +0.47(+0.51%) |
Jun 29, 2012 | 92.29 | 93.13 | 91.29 | 93.12 | 1,319,641 | +2.22(+2.44%) |
Jun 28, 2012 | 89.68 | 90.93 | 89.13 | 90.91 | 686,794 | +0.49(+0.54%) |
Jun 27, 2012 | 90.55 | 90.55 | 89.84 | 90.42 | 918,671 | +0.10(+0.11%) |
Jun 26, 2012 | 88.89 | 90.56 | 88.82 | 90.31 | 1,361,676 | +1.48(+1.67%) |
Jun 25, 2012 | 88.20 | 89.04 | 87.91 | 88.83 | 882,944 | -0.15(-0.17%) |
Jun 22, 2012 | 89.38 | 89.64 | 88.39 | 88.98 | 1,192,257 | -0.11(-0.12%) |
Jun 21, 2012 | 90.11 | 90.28 | 88.93 | 89.09 | 934,362 | -0.74(-0.82%) |
Jun 20, 2012 | 90.26 | 90.34 | 89.33 | 89.83 | 807,198 | -0.23(-0.25%) |
Jun 19, 2012 | 90.10 | 90.92 | 89.51 | 90.06 | 691,155 | +0.27(+0.30%) |
Jun 18, 2012 | 88.50 | 90.14 | 88.38 | 89.78 | 1,038,144 | +0.94(+1.05%) |
Jun 15, 2012 | 88.98 | 89.06 | 87.86 | 88.85 | 1,310,191 | +0.33(+0.37%) |
Jun 14, 2012 | 87.72 | 88.88 | 87.38 | 88.52 | 806,397 | +1.02(+1.16%) |
Jun 13, 2012 | 87.37 | 88.66 | 87.11 | 87.50 | 872,573 | -0.56(-0.64%) |
Jun 12, 2012 | 87.52 | 88.87 | 87.12 | 88.06 | 720,551 | +0.54(+0.62%) |
Jun 11, 2012 | 89.86 | 89.86 | 87.48 | 87.52 | 1,464,764 | -1.22(-1.37%) |
Jun 08, 2012 | 86.97 | 88.82 | 86.97 | 88.74 | 836,654 | +1.38(+1.57%) |
Jun 07, 2012 | 88.07 | 88.17 | 87.13 | 87.36 | 731,387 | +0.02(+0.02%) |
Jun 06, 2012 | 86.32 | 87.35 | 85.71 | 87.35 | 1,074,580 | +1.83(+2.14%) |
Jun 05, 2012 | 84.49 | 86.01 | 84.20 | 85.52 | 950,840 | +0.65(+0.76%) |
Jun 04, 2012 | 84.65 | 85.22 | 84.22 | 84.87 | 1,261,523 | +0.42(+0.50%) |
Jun 01, 2012 | 84.01 | 85.06 | 83.97 | 84.45 | 1,442,833 | -0.94(-1.10%) |
May 31, 2012 | 84.93 | 86.15 | 84.01 | 85.39 | 1,540,328 | +0.63(+0.75%) |
May 30, 2012 | 85.52 | 85.73 | 84.51 | 84.75 | 1,482,064 | -1.48(-1.72%) |
May 29, 2012 | 85.52 | 86.32 | 85.16 | 86.24 | 1,136,196 | +0.97(+1.13%) |
May 25, 2012 | 84.79 | 85.43 | 84.73 | 85.27 | 986,855 | +0.24(+0.29%) |
May 24, 2012 | 84.44 | 85.32 | 83.10 | 85.03 | 888,562 | +0.51(+0.61%) |
May 23, 2012 | 84.20 | 84.63 | 83.02 | 84.52 | 987,438 | -0.04(-0.05%) |
May 22, 2012 | 85.23 | 85.37 | 84.20 | 84.56 | 1,205,491 | -0.64(-0.75%) |
May 21, 2012 | 83.54 | 85.29 | 83.50 | 85.20 | 1,597,860 | +1.71(+2.05%) |
May 18, 2012 | 84.04 | 84.86 | 83.24 | 83.49 | 1,853,301 | -0.06(-0.08%) |
May 17, 2012 | 85.87 | 86.06 | 83.53 | 83.56 | 1,391,754 | -2.14(-2.49%) |
May 16, 2012 | 87.20 | 87.20 | 85.56 | 85.69 | 1,254,594 | -1.16(-1.34%) |
May 15, 2012 | 87.74 | 87.93 | 86.54 | 86.86 | 1,333,117 | -0.76(-0.87%) |
May 14, 2012 | 88.33 | 89.33 | 87.56 | 87.62 | 1,057,910 | -1.57(-1.76%) |
May 11, 2012 | 88.62 | 89.74 | 88.35 | 89.19 | 1,123,345 | +0.21(+0.24%) |
May 10, 2012 | 89.76 | 89.76 | 88.63 | 88.98 | 763,917 | -0.12(-0.14%) |
May 09, 2012 | 89.29 | 89.85 | 89.04 | 89.10 | 1,213,226 | -0.88(-0.97%) |
May 08, 2012 | 89.56 | 90.28 | 89.20 | 89.98 | 1,194,205 | -0.04(-0.04%) |
May 07, 2012 | 89.72 | 90.43 | 89.62 | 90.02 | 945,011 | +0.14(+0.16%) |
May 04, 2012 | 91.48 | 91.97 | 89.43 | 89.88 | 1,128,370 | -2.87(-3.09%) |
May 03, 2012 | 93.20 | 93.72 | 92.44 | 92.74 | 916,783 | -0.34(-0.36%) |
May 02, 2012 | 92.40 | 93.33 | 91.80 | 93.08 | 1,003,116 | +0.29(+0.32%) |