Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 94.34 | 94.34 | 92.29 | 92.38 | 1,175,142 | -2.39(-2.52%) |
May 30, 2013 | 91.80 | 95.22 | 91.26 | 94.77 | 1,667,147 | +3.23(+3.53%) |
May 29, 2013 | 89.86 | 91.75 | 89.64 | 91.54 | 1,057,339 | +1.12(+1.24%) |
May 28, 2013 | 89.85 | 90.75 | 89.01 | 90.42 | 706,655 | +1.61(+1.81%) |
May 24, 2013 | 89.15 | 89.27 | 88.44 | 88.81 | 570,154 | -0.93(-1.04%) |
May 23, 2013 | 89.49 | 89.85 | 88.92 | 89.74 | 667,399 | -0.30(-0.33%) |
May 22, 2013 | 90.69 | 91.33 | 89.73 | 90.04 | 731,002 | -0.64(-0.71%) |
May 21, 2013 | 91.39 | 91.48 | 90.10 | 90.68 | 725,114 | -0.53(-0.58%) |
May 20, 2013 | 91.18 | 91.65 | 90.77 | 91.21 | 576,271 | -0.13(-0.14%) |
May 17, 2013 | 89.97 | 91.50 | 89.10 | 91.34 | 1,125,875 | +1.30(+1.44%) |
May 16, 2013 | 90.79 | 91.63 | 89.91 | 90.04 | 1,067,903 | -0.82(-0.90%) |
May 15, 2013 | 91.80 | 91.92 | 90.50 | 90.86 | 1,044,043 | -0.34(-0.37%) |
May 13, 2013 | 92.70 | 92.70 | 90.98 | 91.20 | 1,123,195 | -1.27(-1.37%) |
May 10, 2013 | 94.84 | 95.08 | 91.40 | 92.47 | 1,399,765 | -2.39(-2.52%) |
May 09, 2013 | 93.74 | 95.28 | 92.69 | 94.86 | 2,163,028 | +0.62(+0.66%) |
May 08, 2013 | 91.32 | 94.62 | 91.07 | 94.24 | 1,819,660 | +3.19(+3.50%) |
May 07, 2013 | 90.45 | 91.64 | 89.20 | 91.05 | 1,517,594 | +0.67(+0.74%) |
May 06, 2013 | 90.30 | 90.55 | 89.50 | 90.38 | 932,324 | +0.37(+0.41%) |
May 03, 2013 | 89.89 | 90.51 | 89.55 | 90.01 | 1,012,596 | +0.46(+0.51%) |
May 02, 2013 | 90.26 | 90.50 | 87.92 | 89.55 | 1,353,070 | -0.54(-0.60%) |
May 01, 2013 | 91.90 | 91.91 | 89.70 | 90.09 | 1,526,060 | -1.58(-1.72%) |
Apr 30, 2013 | 92.70 | 92.89 | 90.20 | 91.67 | 1,340,766 | -1.24(-1.33%) |
Apr 29, 2013 | 91.52 | 93.05 | 90.69 | 92.91 | 1,556,532 | +1.78(+1.95%) |
Apr 26, 2013 | 92.50 | 92.34 | 90.89 | 91.13 | 503,894 | -1.21(-1.31%) |
Apr 25, 2013 | 93.08 | 93.16 | 92.03 | 92.34 | 1,138,340 | -0.03(-0.03%) |
Apr 24, 2013 | 90.51 | 92.89 | 90.51 | 92.37 | 710,916 | +1.68(+1.85%) |
Apr 23, 2013 | 91.50 | 91.91 | 90.10 | 90.69 | 1,067,858 | -0.58(-0.64%) |
Apr 22, 2013 | 91.98 | 92.18 | 90.36 | 91.27 | 785,147 | -0.74(-0.80%) |
Apr 19, 2013 | 92.14 | 92.43 | 91.23 | 92.01 | 557,297 | -0.06(-0.07%) |
Apr 18, 2013 | 91.87 | 92.74 | 91.14 | 92.07 | 971,591 | +1.11(+1.22%) |
Apr 17, 2013 | 91.98 | 92.30 | 90.41 | 90.96 | 1,247,567 | -1.73(-1.87%) |
Apr 16, 2013 | 91.64 | 93.20 | 91.33 | 92.69 | 1,050,896 | +1.42(+1.56%) |
Apr 15, 2013 | 92.53 | 92.77 | 91.07 | 91.27 | 1,764,625 | -1.99(-2.13%) |
Apr 12, 2013 | 94.50 | 94.59 | 92.21 | 93.26 | 1,603,468 | -1.62(-1.71%) |
Apr 11, 2013 | 94.20 | 95.70 | 93.97 | 94.88 | 1,329,405 | +0.78(+0.83%) |
Apr 10, 2013 | 94.53 | 95.32 | 93.80 | 94.10 | 3,060,463 | -0.94(-0.99%) |
Apr 09, 2013 | 97.63 | 98.54 | 93.09 | 95.04 | 3,864,076 | -2.61(-2.67%) |
Apr 08, 2013 | 96.10 | 98.50 | 96.10 | 97.65 | 1,141,200 | +1.55(+1.61%) |
Apr 05, 2013 | 95.59 | 96.62 | 95.23 | 96.10 | 680,974 | -0.72(-0.74%) |
Apr 04, 2013 | 94.88 | 97.20 | 94.71 | 96.82 | 916,387 | +1.85(+1.95%) |
Apr 03, 2013 | 95.45 | 96.04 | 93.29 | 94.97 | 999,747 | -0.16(-0.17%) |
Apr 02, 2013 | 96.26 | 96.63 | 94.80 | 95.13 | 1,576,690 | -1.16(-1.20%) |
Apr 01, 2013 | 97.19 | 97.50 | 96.18 | 96.29 | 957,355 | -1.21(-1.24%) |
Mar 28, 2013 | 97.88 | 98.85 | 97.19 | 97.50 | 1,993,350 | -0.59(-0.60%) |
Mar 27, 2013 | 97.54 | 99.39 | 94.87 | 98.09 | 3,145,525 | -0.74(-0.75%) |
Mar 26, 2013 | 99.20 | 99.66 | 97.11 | 98.83 | 1,139,082 | -0.45(-0.45%) |
Mar 25, 2013 | 101.06 | 101.10 | 98.59 | 99.28 | 1,529,590 | -1.29(-1.28%) |
Mar 22, 2013 | 100.57 | 100.79 | 99.99 | 100.57 | 841,587 | +0.14(+0.14%) |
Mar 21, 2013 | 100.57 | 101.18 | 99.94 | 100.43 | 730,461 | +0.11(+0.11%) |
Mar 20, 2013 | 101.78 | 102.00 | 100.00 | 100.32 | 874,454 | -0.58(-0.57%) |
Mar 19, 2013 | 100.73 | 101.17 | 99.80 | 100.90 | 811,867 | +0.05(+0.05%) |
Mar 18, 2013 | 101.82 | 102.03 | 100.37 | 100.85 | 750,211 | -1.90(-1.85%) |
Mar 15, 2013 | 103.13 | 103.29 | 102.18 | 102.75 | 1,969,523 | -0.29(-0.28%) |
Mar 14, 2013 | 104.12 | 104.12 | 102.08 | 103.04 | 783,879 | -0.71(-0.68%) |
Mar 13, 2013 | 104.89 | 105.58 | 103.35 | 103.75 | 719,050 | -1.04(-0.99%) |
Mar 12, 2013 | 106.42 | 106.51 | 103.43 | 104.79 | 988,253 | -2.42(-2.26%) |
Mar 11, 2013 | 105.78 | 107.37 | 105.13 | 107.21 | 624,965 | +1.33(+1.26%) |
Mar 08, 2013 | 104.52 | 105.90 | 103.84 | 105.88 | 646,986 | +2.11(+2.03%) |
Mar 07, 2013 | 104.31 | 104.44 | 102.63 | 103.77 | 455,929 | -0.29(-0.28%) |
Mar 06, 2013 | 104.23 | 104.52 | 103.20 | 104.06 | 375,244 | +0.54(+0.52%) |
Mar 05, 2013 | 103.60 | 104.08 | 103.20 | 103.52 | 474,992 | +0.84(+0.82%) |
Mar 04, 2013 | 104.23 | 104.23 | 101.52 | 102.68 | 1,115,470 | -1.71(-1.64%) |
Mar 01, 2013 | 104.16 | 104.70 | 102.29 | 104.39 | 1,003,750 | +0.94(+0.91%) |
Feb 28, 2013 | 102.51 | 103.91 | 102.39 | 103.45 | 680,649 | -0.09(-0.09%) |
Feb 27, 2013 | 99.85 | 104.04 | 99.34 | 103.54 | 1,371,259 | +3.65(+3.65%) |
Feb 26, 2013 | 100.98 | 101.45 | 98.99 | 99.89 | 1,202,052 | -0.84(-0.83%) |
Feb 25, 2013 | 101.18 | 103.26 | 100.60 | 100.73 | 1,472,132 | -0.40(-0.40%) |
Feb 22, 2013 | 106.39 | 106.50 | 99.27 | 101.13 | 3,014,853 | -5.71(-5.34%) |
Feb 21, 2013 | 108.45 | 108.64 | 105.22 | 106.84 | 966,396 | -2.02(-1.86%) |
Feb 20, 2013 | 108.53 | 109.30 | 106.90 | 108.86 | 2,049,003 | -0.06(-0.06%) |
Feb 19, 2013 | 106.56 | 108.94 | 105.81 | 108.92 | 1,569,787 | +2.01(+1.88%) |
Feb 15, 2013 | 109.77 | 110.22 | 106.55 | 106.91 | 1,347,122 | -4.23(-3.81%) |
Feb 14, 2013 | 111.72 | 111.72 | 110.33 | 111.14 | 712,654 | -1.02(-0.91%) |
Feb 13, 2013 | 112.67 | 113.26 | 111.38 | 112.16 | 791,024 | -0.22(-0.20%) |
Feb 12, 2013 | 114.20 | 114.20 | 112.18 | 112.38 | 973,220 | -2.22(-1.94%) |
Feb 11, 2013 | 114.00 | 114.92 | 113.76 | 114.60 | 500,164 | +0.21(+0.18%) |
Feb 08, 2013 | 113.90 | 114.83 | 113.52 | 114.39 | 336,594 | +0.33(+0.29%) |
Feb 07, 2013 | 114.16 | 114.26 | 113.25 | 114.06 | 532,176 | -0.10(-0.09%) |
Feb 06, 2013 | 113.08 | 114.34 | 113.08 | 114.16 | 331,098 | +1.20(+1.06%) |
Feb 04, 2013 | 112.21 | 113.61 | 111.68 | 112.96 | 439,692 | -0.43(-0.38%) |
Feb 01, 2013 | 114.20 | 114.20 | 113.18 | 113.39 | 518,962 | -0.10(-0.09%) |
Jan 31, 2013 | 112.99 | 114.40 | 109.84 | 113.49 | 928,506 | -0.24(-0.21%) |
Jan 30, 2013 | 113.02 | 114.23 | 112.64 | 113.73 | 596,053 | +0.58(+0.51%) |
Jan 29, 2013 | 112.83 | 113.47 | 112.42 | 113.15 | 777,286 | -0.30(-0.26%) |
Jan 28, 2013 | 114.61 | 115.31 | 113.17 | 113.45 | 741,758 | -1.18(-1.03%) |
Jan 25, 2013 | 114.06 | 114.72 | 113.21 | 114.63 | 808,652 | +0.86(+0.76%) |
Jan 24, 2013 | 112.98 | 115.08 | 112.34 | 113.77 | 1,244,452 | +2.89(+2.61%) |
Jan 23, 2013 | 110.22 | 112.31 | 109.87 | 110.88 | 1,076,133 | +0.49(+0.44%) |
Jan 22, 2013 | 107.70 | 110.39 | 107.27 | 110.39 | 762,079 | +2.69(+2.50%) |
Jan 18, 2013 | 107.88 | 108.63 | 107.06 | 107.70 | 567,204 | -0.23(-0.21%) |
Jan 17, 2013 | 106.98 | 108.60 | 106.93 | 107.93 | 889,888 | +1.33(+1.25%) |
Jan 16, 2013 | 106.17 | 106.82 | 105.67 | 106.60 | 344,071 | -0.01(-0.01%) |
Jan 15, 2013 | 105.95 | 107.38 | 105.82 | 106.61 | 516,132 | -0.28(-0.26%) |
Jan 14, 2013 | 106.92 | 107.25 | 106.16 | 106.89 | 685,979 | +0.07(+0.07%) |
Jan 11, 2013 | 105.32 | 107.09 | 104.50 | 106.82 | 875,594 | +1.57(+1.49%) |
Jan 10, 2013 | 104.32 | 105.34 | 103.50 | 105.25 | 500,828 | +1.23(+1.18%) |
Jan 09, 2013 | 102.37 | 104.29 | 102.27 | 104.02 | 614,384 | +1.80(+1.76%) |
Jan 08, 2013 | 102.82 | 103.18 | 101.39 | 102.22 | 341,141 | -0.52(-0.51%) |
Jan 07, 2013 | 103.48 | 103.49 | 102.11 | 102.74 | 428,959 | -1.13(-1.09%) |
Jan 04, 2013 | 102.17 | 104.08 | 102.17 | 103.87 | 483,288 | +1.64(+1.60%) |
Jan 03, 2013 | 103.01 | 103.84 | 101.65 | 102.23 | 562,181 | -0.81(-0.79%) |
Jan 02, 2013 | 102.64 | 103.04 | 99.81 | 103.04 | 763,844 | +3.23(+3.24%) |
Dec 31, 2012 | 97.69 | 100.70 | 97.01 | 99.81 | 751,071 | +1.83(+1.87%) |
Dec 28, 2012 | 97.78 | 98.46 | 97.33 | 97.98 | 392,717 | -0.43(-0.44%) |
Dec 27, 2012 | 97.84 | 98.57 | 97.23 | 98.41 | 447,184 | +0.34(+0.35%) |
Dec 26, 2012 | 98.29 | 98.91 | 97.81 | 98.07 | 218,392 | -0.38(-0.39%) |
Dec 24, 2012 | 98.31 | 99.00 | 97.92 | 98.45 | 152,148 | +0.20(+0.20%) |
Dec 21, 2012 | 98.71 | 98.89 | 97.90 | 98.25 | 806,773 | -1.17(-1.18%) |
Dec 20, 2012 | 99.41 | 99.74 | 98.49 | 99.42 | 598,229 | -0.08(-0.08%) |
Dec 19, 2012 | 98.28 | 99.77 | 98.27 | 99.50 | 563,617 | +1.11(+1.13%) |
Dec 18, 2012 | 98.47 | 98.47 | 97.52 | 98.39 | 727,151 | +0.18(+0.18%) |
Dec 17, 2012 | 97.57 | 98.56 | 97.11 | 98.21 | 610,663 | +0.63(+0.65%) |
Dec 14, 2012 | 97.66 | 98.50 | 97.33 | 97.58 | 546,296 | -0.17(-0.17%) |
Dec 13, 2012 | 99.92 | 100.04 | 97.28 | 97.75 | 741,723 | -1.90(-1.91%) |
Dec 12, 2012 | 100.30 | 100.64 | 99.02 | 99.65 | 573,941 | -0.73(-0.73%) |
Dec 11, 2012 | 99.71 | 101.06 | 99.47 | 100.38 | 514,383 | +0.91(+0.91%) |
Dec 10, 2012 | 99.97 | 100.37 | 98.80 | 99.47 | 462,115 | -0.40(-0.40%) |
Dec 07, 2012 | 101.09 | 101.54 | 99.70 | 99.87 | 367,238 | -0.84(-0.83%) |
Dec 06, 2012 | 100.07 | 101.07 | 99.86 | 100.71 | 390,139 | +0.23(+0.23%) |
Dec 05, 2012 | 100.81 | 101.60 | 100.08 | 100.48 | 615,572 | +0.36(+0.36%) |
Dec 04, 2012 | 99.76 | 101.19 | 99.67 | 100.12 | 410,215 | -1.90(-1.86%) |
Nov 30, 2012 | 101.67 | 102.76 | 100.96 | 102.02 | 963,299 | +0.42(+0.41%) |
Nov 29, 2012 | 100.96 | 101.60 | 100.07 | 101.60 | 647,141 | +1.52(+1.52%) |
Nov 28, 2012 | 99.89 | 100.08 | 98.70 | 100.08 | 589,303 | -0.13(-0.13%) |
Nov 27, 2012 | 101.12 | 101.62 | 100.15 | 100.21 | 649,517 | -0.64(-0.63%) |
Nov 26, 2012 | 100.37 | 100.96 | 99.89 | 100.85 | 606,445 | -0.95(-0.93%) |
Nov 23, 2012 | 100.44 | 101.82 | 100.32 | 101.80 | 188,061 | +1.66(+1.66%) |
Nov 21, 2012 | 101.09 | 101.32 | 99.43 | 100.14 | 616,672 | -1.11(-1.10%) |
Nov 20, 2012 | 101.00 | 101.67 | 100.44 | 101.25 | 647,571 | +0.02(+0.02%) |
Nov 19, 2012 | 99.17 | 101.27 | 99.12 | 101.23 | 898,276 | +3.65(+3.74%) |
Nov 16, 2012 | 97.00 | 97.71 | 96.16 | 97.58 | 1,002,898 | +0.72(+0.74%) |
Nov 15, 2012 | 96.01 | 97.78 | 96.01 | 96.86 | 942,292 | +0.57(+0.59%) |
Nov 14, 2012 | 95.99 | 97.47 | 95.99 | 96.29 | 1,124,464 | -0.52(-0.54%) |
Nov 13, 2012 | 95.54 | 97.54 | 95.24 | 96.81 | 1,065,649 | +0.76(+0.79%) |
Nov 12, 2012 | 96.16 | 96.56 | 95.47 | 96.05 | 776,440 | +0.01(+0.01%) |
Nov 09, 2012 | 94.21 | 96.82 | 93.97 | 96.04 | 1,698,474 | +0.75(+0.79%) |
Nov 08, 2012 | 95.70 | 95.96 | 92.64 | 95.29 | 2,279,445 | -0.29(-0.30%) |
Nov 07, 2012 | 99.40 | 100.00 | 95.44 | 95.58 | 5,819,545 | -11.57(-10.80%) |
Nov 06, 2012 | 106.80 | 107.35 | 106.19 | 107.15 | 560,456 | +0.97(+0.91%) |
Nov 05, 2012 | 106.05 | 106.55 | 105.43 | 106.18 | 587,345 | +0.40(+0.38%) |
Nov 02, 2012 | 107.62 | 107.80 | 105.72 | 105.78 | 776,659 | -1.52(-1.42%) |
Nov 01, 2012 | 105.20 | 107.58 | 104.96 | 107.30 | 585,906 | +1.76(+1.67%) |
Oct 31, 2012 | 104.99 | 106.30 | 104.75 | 105.54 | 476,806 | +0.79(+0.75%) |
Oct 26, 2012 | 105.62 | 104.75 | 104.75 | 104.75 | 687,200 | -1.13(-1.07%) |
Oct 25, 2012 | 108.35 | 108.35 | 105.50 | 105.88 | 610,206 | -1.25(-1.17%) |
Oct 24, 2012 | 108.12 | 108.42 | 106.89 | 107.13 | 763,967 | -0.21(-0.20%) |
Oct 23, 2012 | 106.50 | 107.59 | 105.22 | 107.34 | 1,255,057 | +2.94(+2.82%) |
Oct 19, 2012 | 105.40 | 105.60 | 103.72 | 104.40 | 1,505,023 | -1.07(-1.01%) |
Oct 18, 2012 | 104.46 | 105.49 | 103.90 | 105.47 | 1,307,341 | +0.48(+0.46%) |
Oct 17, 2012 | 102.91 | 105.08 | 102.79 | 104.99 | 1,441,167 | +1.22(+1.18%) |
Oct 16, 2012 | 104.06 | 104.36 | 103.34 | 103.77 | 1,132,187 | -0.25(-0.24%) |
Oct 15, 2012 | 103.15 | 104.22 | 102.86 | 104.02 | 505,332 | +0.73(+0.71%) |
Oct 12, 2012 | 104.44 | 104.68 | 102.89 | 103.29 | 790,609 | -1.19(-1.14%) |
Oct 11, 2012 | 104.85 | 105.72 | 103.89 | 104.48 | 521,920 | +0.85(+0.82%) |
Oct 10, 2012 | 105.30 | 105.48 | 103.20 | 103.63 | 732,948 | -1.89(-1.79%) |
Oct 09, 2012 | 104.35 | 105.92 | 104.09 | 105.52 | 669,962 | +1.88(+1.81%) |
Oct 08, 2012 | 104.00 | 104.42 | 102.98 | 103.64 | 257,111 | -0.64(-0.61%) |
Oct 05, 2012 | 105.81 | 106.00 | 103.90 | 104.28 | 336,149 | -0.63(-0.60%) |
Oct 04, 2012 | 104.02 | 104.99 | 103.62 | 104.91 | 724,542 | +1.44(+1.39%) |
Oct 03, 2012 | 105.05 | 105.09 | 102.86 | 103.47 | 1,146,005 | -1.89(-1.79%) |
Oct 02, 2012 | 104.68 | 105.97 | 103.86 | 105.36 | 1,036,591 | -0.17(-0.16%) |
Oct 01, 2012 | 103.72 | 107.01 | 103.14 | 105.53 | 2,030,941 | +2.07(+2.00%) |
Sep 28, 2012 | 103.00 | 103.68 | 101.62 | 103.46 | 768,791 | +0.47(+0.46%) |
Sep 27, 2012 | 102.92 | 103.39 | 102.24 | 102.99 | 553,870 | +0.50(+0.49%) |
Sep 26, 2012 | 101.58 | 102.69 | 101.18 | 102.49 | 970,898 | +0.72(+0.71%) |
Sep 25, 2012 | 101.94 | 103.00 | 101.38 | 101.77 | 813,532 | +0.00(+0.00%) |
Sep 24, 2012 | 101.66 | 102.48 | 101.23 | 101.77 | 727,519 | +0.37(+0.36%) |
Sep 21, 2012 | 103.83 | 103.91 | 101.39 | 101.40 | 833,459 | -1.58(-1.53%) |
Sep 20, 2012 | 102.54 | 103.25 | 101.90 | 102.98 | 568,797 | -0.55(-0.53%) |
Sep 19, 2012 | 103.72 | 104.53 | 103.28 | 103.53 | 625,393 | +0.08(+0.08%) |
Sep 18, 2012 | 102.49 | 103.45 | 101.97 | 103.45 | 869,449 | +0.88(+0.86%) |
Sep 17, 2012 | 103.25 | 103.50 | 102.10 | 102.57 | 732,146 | -1.17(-1.13%) |
Sep 14, 2012 | 105.89 | 106.10 | 103.18 | 103.74 | 1,217,065 | -0.96(-0.92%) |
Sep 13, 2012 | 102.92 | 105.76 | 102.66 | 104.70 | 1,145,271 | +1.37(+1.33%) |
Sep 12, 2012 | 102.40 | 104.13 | 102.11 | 103.33 | 1,365,096 | +1.78(+1.75%) |
Sep 11, 2012 | 101.12 | 102.09 | 100.90 | 101.55 | 652,197 | +1.05(+1.04%) |
Sep 10, 2012 | 101.93 | 102.78 | 100.35 | 100.50 | 1,170,114 | -1.46(-1.43%) |
Sep 07, 2012 | 101.12 | 102.21 | 101.05 | 101.96 | 731,141 | +1.35(+1.34%) |
Sep 06, 2012 | 100.73 | 101.25 | 99.69 | 100.61 | 1,298,468 | +1.37(+1.38%) |
Sep 05, 2012 | 98.08 | 99.91 | 96.95 | 99.24 | 824,470 | +1.04(+1.06%) |
Sep 04, 2012 | 98.55 | 98.65 | 97.39 | 98.20 | 899,773 | -0.18(-0.18%) |
Aug 31, 2012 | 97.22 | 98.99 | 96.90 | 98.38 | 960,884 | +2.16(+2.24%) |
Aug 30, 2012 | 98.78 | 98.78 | 96.04 | 96.22 | 1,135,856 | -2.96(-2.98%) |
Aug 29, 2012 | 97.12 | 99.35 | 96.76 | 99.18 | 1,112,132 | +1.68(+1.72%) |
Aug 27, 2012 | 97.90 | 98.10 | 96.72 | 97.50 | 953,266 | -0.33(-0.34%) |
Aug 24, 2012 | 98.00 | 99.06 | 97.13 | 97.83 | 1,000,426 | -0.25(-0.25%) |
Aug 23, 2012 | 100.69 | 100.80 | 97.89 | 98.08 | 1,331,712 | -2.75(-2.73%) |
Aug 22, 2012 | 98.42 | 101.22 | 98.27 | 100.83 | 1,482,152 | +1.94(+1.96%) |
Aug 21, 2012 | 101.38 | 101.89 | 98.61 | 98.89 | 1,166,303 | -2.27(-2.24%) |
Aug 20, 2012 | 100.01 | 101.75 | 99.55 | 101.16 | 1,567,505 | +1.27(+1.27%) |
Aug 17, 2012 | 100.62 | 100.69 | 99.69 | 99.89 | 938,587 | -0.48(-0.48%) |
Aug 16, 2012 | 99.13 | 100.65 | 98.89 | 100.37 | 1,307,885 | +1.59(+1.61%) |
Aug 15, 2012 | 96.86 | 99.02 | 96.80 | 98.78 | 1,107,478 | +1.94(+2.00%) |
Aug 14, 2012 | 98.55 | 98.59 | 96.53 | 96.84 | 1,214,602 | +0.65(+0.68%) |
Aug 13, 2012 | 96.90 | 97.27 | 95.51 | 96.19 | 559,238 | -1.04(-1.07%) |
Aug 10, 2012 | 96.48 | 97.68 | 96.40 | 97.23 | 958,578 | -0.11(-0.11%) |
Aug 09, 2012 | 96.61 | 97.78 | 96.48 | 97.34 | 702,824 | +0.46(+0.47%) |
Aug 08, 2012 | 96.83 | 97.89 | 96.43 | 96.88 | 1,012,497 | -0.39(-0.40%) |
Aug 07, 2012 | 95.35 | 97.83 | 95.35 | 97.27 | 1,206,068 | +2.03(+2.13%) |
Aug 06, 2012 | 95.25 | 95.92 | 95.10 | 95.24 | 587,687 | +0.22(+0.23%) |
Aug 03, 2012 | 95.85 | 96.33 | 92.87 | 95.02 | 1,803,770 | +0.83(+0.88%) |
Aug 02, 2012 | 93.00 | 94.33 | 92.40 | 94.19 | 1,061,475 | +0.04(+0.04%) |
Aug 01, 2012 | 95.34 | 95.70 | 94.04 | 94.15 | 978,262 | -0.81(-0.85%) |
Jul 31, 2012 | 95.98 | 96.41 | 94.85 | 94.96 | 986,139 | -1.06(-1.10%) |
Jul 30, 2012 | 96.82 | 97.19 | 95.45 | 96.02 | 1,017,198 | -0.77(-0.80%) |
Jul 27, 2012 | 95.48 | 97.64 | 95.25 | 96.79 | 1,197,962 | +1.88(+1.98%) |
Jul 26, 2012 | 94.15 | 95.22 | 92.92 | 94.91 | 1,067,848 | +1.83(+1.97%) |
Jul 25, 2012 | 93.10 | 93.72 | 92.03 | 93.08 | 1,074,381 | +0.22(+0.24%) |
Jul 24, 2012 | 94.68 | 94.77 | 92.39 | 92.86 | 1,054,609 | -1.42(-1.51%) |
Jul 23, 2012 | 93.60 | 94.54 | 92.72 | 94.28 | 1,088,816 | -1.17(-1.23%) |
Jul 20, 2012 | 94.42 | 95.99 | 94.00 | 95.45 | 1,058,708 | +0.29(+0.30%) |
Jul 19, 2012 | 96.68 | 97.49 | 94.94 | 95.16 | 1,171,284 | -0.61(-0.64%) |
Jul 18, 2012 | 94.72 | 96.00 | 94.37 | 95.77 | 2,189,868 | +3.20(+3.46%) |
Jul 17, 2012 | 92.36 | 93.00 | 91.33 | 92.57 | 1,109,444 | +1.02(+1.11%) |
Jul 16, 2012 | 89.88 | 92.32 | 89.46 | 91.55 | 1,290,544 | +1.56(+1.73%) |
Jul 13, 2012 | 89.68 | 90.86 | 89.34 | 89.99 | 630,415 | +0.92(+1.03%) |
Jul 12, 2012 | 88.13 | 89.48 | 87.46 | 89.07 | 866,315 | -0.40(-0.45%) |
Jul 11, 2012 | 90.91 | 90.97 | 88.50 | 89.47 | 1,663,555 | +0.48(+0.54%) |
Jul 10, 2012 | 91.38 | 92.00 | 88.32 | 88.99 | 938,009 | -2.03(-2.23%) |
Jul 09, 2012 | 91.11 | 91.29 | 90.13 | 91.02 | 551,835 | +0.01(+0.01%) |
Jul 06, 2012 | 90.80 | 91.06 | 89.75 | 91.01 | 656,291 | -0.93(-1.01%) |
Jul 05, 2012 | 90.81 | 92.74 | 90.52 | 91.94 | 1,281,703 | +1.12(+1.23%) |
Jul 03, 2012 | 89.42 | 92.32 | 89.16 | 90.82 | 896,604 | +2.03(+2.29%) |
Jul 02, 2012 | 89.11 | 89.31 | 88.02 | 88.79 | 473,508 | +0.32(+0.36%) |
Jun 29, 2012 | 88.41 | 88.87 | 87.67 | 88.47 | 995,990 | +1.19(+1.36%) |
Jun 28, 2012 | 87.42 | 87.59 | 85.94 | 87.28 | 1,344,194 | -1.10(-1.24%) |
Jun 27, 2012 | 87.38 | 88.66 | 87.38 | 88.38 | 1,403,379 | +1.05(+1.20%) |
Jun 26, 2012 | 86.42 | 87.63 | 85.80 | 87.33 | 1,403,523 | +1.87(+2.19%) |
Jun 25, 2012 | 84.80 | 85.80 | 84.44 | 85.46 | 1,113,640 | +0.72(+0.85%) |
Jun 22, 2012 | 84.29 | 85.02 | 83.63 | 84.74 | 575,002 | +1.18(+1.41%) |
Jun 21, 2012 | 86.23 | 86.49 | 83.10 | 83.56 | 772,029 | -2.80(-3.24%) |
Jun 20, 2012 | 86.87 | 87.30 | 85.85 | 86.36 | 1,083,053 | -0.68(-0.78%) |
Jun 19, 2012 | 84.84 | 87.41 | 84.68 | 87.04 | 1,707,331 | +3.25(+3.88%) |
Jun 18, 2012 | 81.67 | 84.00 | 81.51 | 83.79 | 767,505 | +1.62(+1.97%) |
Jun 15, 2012 | 81.78 | 82.82 | 81.62 | 82.17 | 856,280 | +0.57(+0.70%) |
Jun 14, 2012 | 81.23 | 82.45 | 80.60 | 81.60 | 950,031 | +0.39(+0.48%) |
Jun 13, 2012 | 82.52 | 83.07 | 80.87 | 81.21 | 1,059,280 | -1.31(-1.59%) |
Jun 12, 2012 | 79.06 | 82.81 | 78.93 | 82.52 | 1,466,468 | +3.82(+4.85%) |
Jun 11, 2012 | 80.33 | 80.49 | 78.66 | 78.70 | 841,376 | -0.79(-0.99%) |
Jun 08, 2012 | 78.39 | 79.64 | 77.59 | 79.49 | 844,344 | +0.35(+0.44%) |
Jun 07, 2012 | 79.80 | 80.24 | 78.86 | 79.14 | 1,793,371 | +0.93(+1.19%) |
Jun 06, 2012 | 78.37 | 78.85 | 77.70 | 78.21 | 838,134 | +0.92(+1.19%) |
Jun 05, 2012 | 75.24 | 77.50 | 75.11 | 77.29 | 797,132 | +1.95(+2.59%) |
Jun 04, 2012 | 75.73 | 75.73 | 74.28 | 75.34 | 1,135,640 | -0.20(-0.26%) |