Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 96.48 | 97.24 | 95.51 | 95.51 | 3,594,498 | -1.38(-1.42%) |
May 30, 2013 | 96.11 | 97.33 | 96.11 | 96.89 | 1,922,284 | +0.87(+0.91%) |
May 29, 2013 | 95.16 | 96.26 | 94.51 | 96.02 | 1,621,389 | -0.25(-0.26%) |
May 28, 2013 | 95.93 | 96.64 | 95.52 | 96.27 | 1,388,669 | +1.24(+1.30%) |
May 24, 2013 | 95.64 | 95.77 | 94.62 | 95.03 | 1,425,536 | -1.00(-1.04%) |
May 23, 2013 | 94.94 | 96.35 | 94.86 | 96.03 | 1,526,389 | +0.47(+0.49%) |
May 22, 2013 | 96.86 | 97.37 | 95.05 | 95.56 | 1,794,579 | -1.45(-1.49%) |
May 21, 2013 | 96.81 | 97.82 | 96.62 | 97.01 | 1,810,940 | +0.37(+0.38%) |
May 20, 2013 | 97.96 | 98.09 | 96.28 | 96.64 | 1,890,482 | -1.31(-1.34%) |
May 17, 2013 | 97.42 | 98.04 | 97.18 | 97.95 | 1,313,580 | +0.73(+0.75%) |
May 16, 2013 | 98.75 | 99.09 | 96.86 | 97.22 | 1,820,965 | -2.02(-2.04%) |
May 15, 2013 | 98.17 | 99.42 | 97.72 | 99.24 | 1,971,971 | +1.07(+1.09%) |
May 13, 2013 | 97.67 | 98.53 | 97.67 | 98.17 | 1,612,231 | +0.13(+0.13%) |
May 10, 2013 | 98.07 | 98.75 | 97.63 | 98.04 | 1,845,168 | +0.10(+0.10%) |
May 09, 2013 | 98.02 | 98.67 | 97.17 | 97.94 | 1,580,784 | -0.38(-0.39%) |
May 08, 2013 | 97.57 | 98.55 | 97.40 | 98.32 | 2,550,840 | +0.75(+0.77%) |
May 07, 2013 | 96.17 | 97.70 | 96.10 | 97.57 | 1,346,852 | +1.34(+1.39%) |
May 06, 2013 | 96.04 | 96.58 | 95.69 | 96.23 | 1,094,916 | -0.11(-0.11%) |
May 03, 2013 | 96.20 | 96.94 | 95.63 | 96.34 | 1,358,491 | +0.71(+0.74%) |
May 02, 2013 | 94.51 | 95.86 | 94.51 | 95.63 | 1,905,414 | +1.26(+1.34%) |
May 01, 2013 | 93.94 | 94.91 | 93.48 | 94.37 | 4,609,496 | +0.48(+0.51%) |
Apr 30, 2013 | 94.34 | 94.92 | 93.42 | 93.89 | 2,389,737 | -0.34(-0.36%) |
Apr 29, 2013 | 93.68 | 94.44 | 93.54 | 94.23 | 2,961,205 | +0.80(+0.86%) |
Apr 26, 2013 | 92.39 | 93.86 | 92.19 | 93.43 | 4,133,245 | +1.24(+1.35%) |
Apr 25, 2013 | 89.90 | 92.61 | 89.81 | 92.19 | 4,418,800 | -0.54(-0.58%) |
Apr 24, 2013 | 92.74 | 93.50 | 91.79 | 92.73 | 2,914,197 | +0.28(+0.30%) |
Apr 23, 2013 | 92.83 | 93.03 | 91.56 | 92.45 | 2,238,349 | +0.14(+0.15%) |
Apr 22, 2013 | 91.60 | 92.53 | 91.28 | 92.31 | 1,982,997 | +1.03(+1.13%) |
Apr 19, 2013 | 90.96 | 91.48 | 90.36 | 91.28 | 6,203,990 | +0.64(+0.71%) |
Apr 18, 2013 | 92.29 | 92.31 | 90.38 | 90.64 | 2,366,846 | -1.32(-1.44%) |
Apr 17, 2013 | 92.41 | 93.08 | 91.59 | 91.96 | 1,811,742 | -1.11(-1.19%) |
Apr 16, 2013 | 92.76 | 93.36 | 92.61 | 93.07 | 3,434,082 | +0.59(+0.64%) |
Apr 15, 2013 | 93.23 | 93.63 | 92.48 | 92.48 | 2,444,408 | -1.19(-1.27%) |
Apr 12, 2013 | 93.42 | 94.00 | 93.39 | 93.67 | 3,952,553 | +0.08(+0.09%) |
Apr 11, 2013 | 94.16 | 94.69 | 93.03 | 93.59 | 4,230,899 | -0.64(-0.68%) |
Apr 10, 2013 | 94.70 | 95.41 | 94.17 | 94.23 | 2,805,078 | -0.45(-0.48%) |
Apr 09, 2013 | 96.33 | 96.48 | 94.59 | 94.68 | 2,318,134 | -1.29(-1.34%) |
Apr 08, 2013 | 97.49 | 97.79 | 95.43 | 95.97 | 3,125,282 | -1.60(-1.64%) |
Apr 05, 2013 | 97.34 | 97.63 | 96.42 | 97.57 | 2,964,146 | +0.10(+0.10%) |
Apr 04, 2013 | 96.47 | 97.72 | 96.47 | 97.47 | 3,302,380 | +0.85(+0.88%) |
Apr 03, 2013 | 97.30 | 97.63 | 96.15 | 96.62 | 3,396,068 | -0.33(-0.34%) |
Apr 02, 2013 | 96.25 | 97.27 | 96.23 | 96.95 | 1,591,046 | +0.71(+0.74%) |
Apr 01, 2013 | 96.11 | 96.57 | 95.87 | 96.24 | 2,137,924 | +0.18(+0.19%) |
Mar 28, 2013 | 96.14 | 96.30 | 95.49 | 96.06 | 2,106,965 | +0.05(+0.05%) |
Mar 27, 2013 | 95.68 | 96.17 | 95.19 | 96.01 | 1,504,390 | -0.03(-0.03%) |
Mar 26, 2013 | 95.73 | 96.09 | 94.92 | 96.04 | 3,883,157 | +0.67(+0.70%) |
Mar 25, 2013 | 96.14 | 96.45 | 94.95 | 95.37 | 2,228,408 | -0.42(-0.44%) |
Mar 22, 2013 | 94.16 | 96.33 | 94.09 | 95.79 | 3,541,562 | +1.96(+2.09%) |
Mar 21, 2013 | 95.00 | 95.24 | 93.69 | 93.83 | 3,412,865 | -1.79(-1.87%) |
Mar 20, 2013 | 94.50 | 96.05 | 94.44 | 95.62 | 2,647,177 | +1.48(+1.57%) |
Mar 19, 2013 | 94.22 | 94.45 | 93.46 | 94.14 | 3,369,792 | +0.71(+0.76%) |
Mar 18, 2013 | 91.08 | 93.61 | 90.42 | 93.43 | 3,067,014 | +1.20(+1.30%) |
Mar 15, 2013 | 91.79 | 92.50 | 91.65 | 92.23 | 3,331,356 | +0.40(+0.44%) |
Mar 14, 2013 | 91.84 | 91.99 | 91.46 | 91.83 | 1,961,759 | +0.14(+0.15%) |
Mar 13, 2013 | 91.50 | 91.85 | 90.99 | 91.69 | 2,099,874 | +0.11(+0.12%) |
Mar 12, 2013 | 90.98 | 91.74 | 90.60 | 91.58 | 2,743,701 | +0.81(+0.89%) |
Mar 11, 2013 | 89.79 | 91.13 | 89.35 | 90.77 | 2,662,529 | +1.00(+1.11%) |
Mar 08, 2013 | 89.71 | 90.23 | 89.68 | 89.77 | 2,020,934 | +0.45(+0.50%) |
Mar 07, 2013 | 89.13 | 89.96 | 89.00 | 89.32 | 1,961,671 | +0.03(+0.03%) |
Mar 06, 2013 | 90.00 | 90.21 | 88.96 | 89.29 | 2,524,053 | -0.36(-0.40%) |
Mar 05, 2013 | 89.13 | 90.13 | 89.09 | 89.65 | 2,143,983 | +0.76(+0.85%) |
Mar 04, 2013 | 88.47 | 89.06 | 87.07 | 88.89 | 1,968,019 | +0.20(+0.23%) |
Mar 01, 2013 | 86.30 | 88.69 | 86.08 | 88.69 | 4,361,036 | +2.30(+2.66%) |
Feb 28, 2013 | 87.61 | 87.62 | 86.39 | 86.39 | 4,471,944 | -1.63(-1.85%) |
Feb 27, 2013 | 86.48 | 88.34 | 86.00 | 88.02 | 3,379,349 | +1.56(+1.80%) |
Feb 26, 2013 | 85.93 | 86.71 | 85.67 | 86.46 | 2,847,734 | +0.07(+0.08%) |
Feb 22, 2013 | 85.86 | 86.74 | 84.57 | 86.39 | 3,551,240 | +1.64(+1.94%) |
Feb 21, 2013 | 86.02 | 86.27 | 84.69 | 84.75 | 3,201,796 | -1.69(-1.96%) |
Feb 20, 2013 | 86.91 | 87.86 | 86.41 | 86.44 | 2,709,190 | -0.54(-0.62%) |
Feb 19, 2013 | 86.70 | 87.25 | 86.50 | 86.98 | 3,433,827 | +0.04(+0.05%) |
Feb 15, 2013 | 86.08 | 87.47 | 85.86 | 86.94 | 3,585,467 | +0.70(+0.81%) |
Feb 14, 2013 | 85.86 | 87.22 | 85.33 | 86.24 | 4,341,320 | -0.52(-0.60%) |
Feb 13, 2013 | 87.74 | 87.75 | 86.60 | 86.76 | 3,053,266 | -1.06(-1.21%) |
Feb 12, 2013 | 87.85 | 88.19 | 87.28 | 87.82 | 2,590,065 | -0.12(-0.14%) |
Feb 11, 2013 | 88.71 | 88.75 | 87.52 | 87.94 | 2,790,686 | -0.91(-1.02%) |
Feb 08, 2013 | 88.00 | 88.86 | 87.11 | 88.85 | 2,888,326 | +1.06(+1.21%) |
Feb 07, 2013 | 88.24 | 88.35 | 87.25 | 87.79 | 4,099,721 | -0.30(-0.34%) |
Feb 06, 2013 | 88.15 | 88.35 | 87.65 | 88.09 | 4,183,801 | -1.04(-1.17%) |
Feb 04, 2013 | 90.00 | 90.67 | 88.84 | 89.13 | 3,764,867 | -1.14(-1.26%) |
Feb 01, 2013 | 89.03 | 90.43 | 86.80 | 90.27 | 8,437,924 | +0.93(+1.04%) |
Jan 31, 2013 | 95.53 | 95.60 | 88.28 | 89.34 | 10,444,684 | -11.36(-11.28%) |
Jan 30, 2013 | 100.37 | 101.23 | 100.08 | 100.70 | 2,350,028 | +0.35(+0.35%) |
Jan 29, 2013 | 100.45 | 100.64 | 99.62 | 100.35 | 1,337,176 | -0.48(-0.48%) |
Jan 28, 2013 | 100.60 | 101.36 | 100.32 | 100.83 | 1,171,999 | +0.23(+0.23%) |
Jan 25, 2013 | 100.83 | 100.83 | 100.03 | 100.60 | 1,115,833 | +0.22(+0.22%) |
Jan 24, 2013 | 100.80 | 100.97 | 99.93 | 100.38 | 1,753,083 | -0.04(-0.04%) |
Jan 23, 2013 | 99.23 | 100.68 | 99.23 | 100.42 | 2,113,866 | +0.01(+0.01%) |
Jan 22, 2013 | 99.87 | 102.00 | 99.82 | 100.41 | 2,933,982 | -0.13(-0.13%) |
Jan 18, 2013 | 99.72 | 100.75 | 99.27 | 100.54 | 1,826,675 | +1.02(+1.02%) |
Jan 17, 2013 | 98.98 | 99.79 | 98.98 | 99.52 | 1,294,836 | +0.67(+0.68%) |
Jan 16, 2013 | 98.12 | 99.12 | 98.12 | 98.85 | 935,880 | +0.26(+0.26%) |
Jan 15, 2013 | 97.89 | 98.72 | 97.67 | 98.59 | 1,083,042 | +0.27(+0.27%) |
Jan 14, 2013 | 97.87 | 98.63 | 97.87 | 98.32 | 1,174,315 | +0.44(+0.45%) |
Jan 12, 2013 | 98.09 | 98.18 | 97.43 | 97.88 | 979,667 | +0.00(+0.00%) |
Jan 11, 2013 | 98.09 | 98.18 | 97.43 | 97.88 | 979,667 | -0.07(-0.07%) |
Jan 10, 2013 | 97.87 | 97.99 | 97.18 | 97.95 | 1,580,142 | +0.39(+0.40%) |
Jan 09, 2013 | 96.63 | 97.91 | 96.57 | 97.56 | 2,370,677 | +1.20(+1.25%) |
Jan 08, 2013 | 96.86 | 96.86 | 93.91 | 96.36 | 4,227,129 | -0.90(-0.93%) |
Jan 07, 2013 | 97.29 | 97.92 | 97.10 | 97.26 | 1,062,127 | -0.49(-0.50%) |
Jan 04, 2013 | 98.14 | 98.18 | 97.37 | 97.75 | 1,430,186 | -0.14(-0.14%) |
Jan 03, 2013 | 99.04 | 99.04 | 97.77 | 97.89 | 1,500,950 | -1.26(-1.27%) |
Jan 02, 2013 | 98.69 | 99.19 | 97.19 | 99.15 | 1,263,337 | +1.96(+2.02%) |
Dec 31, 2012 | 95.02 | 97.24 | 95.00 | 97.19 | 1,075,260 | +2.01(+2.11%) |
Dec 28, 2012 | 95.65 | 96.39 | 95.10 | 95.18 | 919,300 | -1.04(-1.08%) |
Dec 27, 2012 | 96.18 | 96.70 | 94.97 | 96.22 | 1,185,817 | +0.17(+0.18%) |
Dec 26, 2012 | 96.68 | 96.69 | 95.33 | 96.05 | 960,003 | -0.69(-0.71%) |
Dec 24, 2012 | 96.02 | 97.00 | 95.79 | 96.74 | 731,644 | +1.21(+1.27%) |
Dec 21, 2012 | 96.76 | 97.27 | 95.19 | 95.53 | 2,726,241 | -1.74(-1.79%) |
Dec 20, 2012 | 95.60 | 97.43 | 95.46 | 97.27 | 1,885,282 | +1.62(+1.69%) |
Dec 19, 2012 | 96.22 | 96.37 | 95.44 | 95.65 | 1,846,965 | -0.62(-0.64%) |
Dec 18, 2012 | 95.79 | 96.55 | 94.85 | 96.27 | 2,161,245 | +0.34(+0.35%) |
Dec 17, 2012 | 94.37 | 95.98 | 94.17 | 95.93 | 1,660,295 | +1.86(+1.98%) |
Dec 14, 2012 | 93.42 | 94.52 | 93.23 | 94.07 | 1,293,907 | +0.25(+0.27%) |
Dec 13, 2012 | 93.94 | 94.86 | 93.53 | 93.82 | 1,143,156 | +0.03(+0.03%) |
Dec 12, 2012 | 94.31 | 94.98 | 93.70 | 93.79 | 2,088,346 | -0.19(-0.20%) |
Dec 11, 2012 | 94.32 | 95.06 | 93.59 | 93.98 | 1,719,090 | +0.06(+0.06%) |
Dec 10, 2012 | 94.63 | 94.89 | 93.68 | 93.92 | 1,270,706 | -0.97(-1.02%) |
Dec 07, 2012 | 94.71 | 95.10 | 94.47 | 94.89 | 1,396,552 | +0.50(+0.53%) |
Dec 06, 2012 | 94.63 | 94.68 | 94.03 | 94.39 | 1,740,537 | -0.06(-0.06%) |
Dec 05, 2012 | 94.98 | 95.16 | 93.81 | 94.45 | 2,207,558 | -0.52(-0.55%) |
Dec 04, 2012 | 95.01 | 95.57 | 94.75 | 94.97 | 1,266,498 | +0.08(+0.08%) |
Nov 30, 2012 | 94.07 | 95.38 | 93.78 | 94.89 | 2,418,387 | +0.76(+0.81%) |
Nov 29, 2012 | 93.09 | 94.38 | 92.78 | 94.13 | 1,470,437 | +1.47(+1.59%) |
Nov 28, 2012 | 92.02 | 92.83 | 91.51 | 92.66 | 2,122,722 | -0.62(-0.66%) |
Nov 27, 2012 | 92.85 | 94.18 | 92.67 | 93.28 | 1,719,106 | +0.19(+0.20%) |
Nov 26, 2012 | 92.98 | 94.16 | 92.81 | 93.09 | 1,261,432 | -0.46(-0.49%) |
Nov 24, 2012 | 92.62 | 93.58 | 92.47 | 93.55 | 387,386 | +0.00(+0.00%) |
Nov 23, 2012 | 92.62 | 93.58 | 92.47 | 93.55 | 387,386 | +1.42(+1.54%) |
Nov 21, 2012 | 92.68 | 92.82 | 91.81 | 92.13 | 1,110,133 | -0.79(-0.85%) |
Nov 20, 2012 | 92.27 | 93.73 | 92.22 | 92.92 | 2,076,764 | +0.54(+0.58%) |
Nov 19, 2012 | 90.75 | 92.41 | 90.55 | 92.38 | 1,534,487 | +1.90(+2.10%) |
Nov 16, 2012 | 90.61 | 90.80 | 89.52 | 90.48 | 1,964,555 | -0.34(-0.37%) |
Nov 15, 2012 | 90.26 | 92.23 | 90.07 | 90.82 | 2,755,757 | +1.53(+1.71%) |
Nov 14, 2012 | 91.29 | 95.50 | 89.06 | 89.29 | 2,287,059 | -1.84(-2.02%) |
Nov 13, 2012 | 91.22 | 92.17 | 89.43 | 91.13 | 2,816,781 | -0.41(-0.45%) |
Nov 12, 2012 | 93.10 | 93.30 | 91.33 | 91.54 | 1,617,747 | -1.56(-1.68%) |
Nov 09, 2012 | 91.98 | 93.83 | 91.98 | 93.10 | 1,970,207 | +0.08(+0.09%) |
Nov 08, 2012 | 93.89 | 94.61 | 92.42 | 93.02 | 2,129,488 | -0.23(-0.25%) |
Nov 07, 2012 | 93.78 | 94.42 | 92.09 | 93.25 | 2,795,180 | -0.92(-0.98%) |
Nov 06, 2012 | 92.08 | 94.25 | 91.93 | 94.17 | 2,624,204 | +2.24(+2.44%) |
Nov 05, 2012 | 92.34 | 95.25 | 91.26 | 91.93 | 5,280,450 | -6.24(-6.36%) |
Nov 02, 2012 | 99.52 | 99.93 | 98.17 | 98.17 | 1,821,909 | -0.57(-0.58%) |
Nov 01, 2012 | 99.16 | 100.02 | 98.59 | 98.74 | 1,358,433 | -0.41(-0.41%) |
Oct 31, 2012 | 99.35 | 99.98 | 98.40 | 99.15 | 1,349,042 | -0.37(-0.37%) |
Oct 26, 2012 | 99.52 | 99.52 | 99.52 | 0 | +1.57(+1.60%) | |
Oct 25, 2012 | 99.31 | 99.84 | 97.59 | 97.95 | 1,619,718 | -0.78(-0.79%) |
Oct 24, 2012 | 97.66 | 99.52 | 97.36 | 98.73 | 2,142,591 | +1.03(+1.05%) |
Oct 23, 2012 | 98.23 | 98.42 | 97.10 | 97.70 | 1,429,142 | -2.00(-2.01%) |
Oct 19, 2012 | 100.00 | 100.46 | 99.18 | 99.70 | 2,970,692 | -0.61(-0.61%) |
Oct 18, 2012 | 99.50 | 100.50 | 99.13 | 100.31 | 1,709,587 | +0.59(+0.59%) |
Oct 17, 2012 | 98.87 | 100.00 | 98.69 | 99.72 | 1,392,842 | +1.06(+1.07%) |
Oct 16, 2012 | 98.81 | 99.41 | 98.54 | 98.66 | 1,117,157 | +0.29(+0.29%) |
Oct 15, 2012 | 97.09 | 98.57 | 96.70 | 98.37 | 1,753,549 | +1.51(+1.56%) |
Oct 12, 2012 | 96.60 | 97.64 | 96.36 | 96.86 | 1,539,932 | +0.54(+0.56%) |
Oct 11, 2012 | 97.76 | 98.15 | 95.97 | 96.32 | 1,803,431 | -1.18(-1.21%) |
Oct 10, 2012 | 97.76 | 97.76 | 97.09 | 97.50 | 1,571,792 | +0.22(+0.23%) |
Oct 09, 2012 | 98.27 | 98.27 | 97.05 | 97.28 | 2,036,017 | -1.10(-1.12%) |
Oct 08, 2012 | 98.90 | 98.95 | 98.06 | 98.38 | 1,594,847 | -0.87(-0.88%) |
Oct 06, 2012 | 99.74 | 100.02 | 98.97 | 99.25 | 1,330,904 | +0.00(+0.00%) |
Oct 05, 2012 | 99.74 | 100.02 | 98.97 | 99.25 | 1,330,904 | +0.29(+0.29%) |
Oct 04, 2012 | 99.04 | 100.17 | 98.67 | 98.96 | 1,872,345 | +0.65(+0.66%) |
Oct 03, 2012 | 97.96 | 98.66 | 97.58 | 98.31 | 2,412,391 | +0.15(+0.15%) |
Oct 02, 2012 | 96.31 | 99.15 | 95.96 | 98.16 | 3,409,816 | +2.45(+2.56%) |
Oct 01, 2012 | 95.84 | 96.74 | 95.40 | 95.71 | 1,730,861 | +0.65(+0.68%) |
Sep 28, 2012 | 94.68 | 95.71 | 94.35 | 95.06 | 1,773,735 | +0.07(+0.07%) |
Sep 27, 2012 | 94.36 | 95.57 | 93.94 | 94.99 | 1,945,121 | +0.98(+1.04%) |
Sep 26, 2012 | 94.53 | 94.66 | 93.67 | 94.01 | 2,226,644 | -0.69(-0.73%) |
Sep 25, 2012 | 96.46 | 96.57 | 94.67 | 94.70 | 1,767,141 | -1.09(-1.14%) |
Sep 24, 2012 | 94.46 | 96.49 | 94.42 | 95.79 | 2,663,710 | +1.33(+1.41%) |
Sep 21, 2012 | 93.87 | 94.90 | 93.41 | 94.46 | 2,732,693 | +0.88(+0.94%) |
Sep 20, 2012 | 93.11 | 93.74 | 92.73 | 93.58 | 1,457,315 | +0.22(+0.24%) |
Sep 19, 2012 | 92.64 | 93.78 | 92.23 | 93.36 | 1,972,782 | +0.80(+0.86%) |
Sep 18, 2012 | 92.10 | 92.88 | 91.85 | 92.56 | 1,787,607 | +0.46(+0.50%) |
Sep 17, 2012 | 92.50 | 92.50 | 91.90 | 92.10 | 2,001,118 | -0.28(-0.30%) |
Sep 14, 2012 | 92.92 | 93.49 | 92.08 | 92.38 | 1,327,787 | -0.58(-0.62%) |
Sep 13, 2012 | 91.83 | 92.97 | 91.46 | 92.96 | 1,800,019 | +1.18(+1.29%) |
Sep 12, 2012 | 91.44 | 92.15 | 91.32 | 91.78 | 1,867,156 | +0.43(+0.47%) |
Sep 11, 2012 | 91.19 | 92.07 | 91.17 | 91.35 | 1,574,105 | +0.01(+0.01%) |
Sep 10, 2012 | 91.56 | 92.29 | 90.10 | 91.34 | 2,058,467 | +0.52(+0.57%) |
Sep 07, 2012 | 90.56 | 90.87 | 90.31 | 90.82 | 1,740,288 | +0.16(+0.18%) |
Sep 06, 2012 | 89.61 | 90.75 | 89.40 | 90.66 | 1,662,665 | +1.29(+1.44%) |
Sep 05, 2012 | 88.89 | 89.84 | 88.39 | 89.37 | 1,843,855 | +0.89(+1.01%) |
Sep 04, 2012 | 89.01 | 89.25 | 87.97 | 88.48 | 1,345,212 | -0.34(-0.38%) |
Aug 31, 2012 | 89.29 | 89.43 | 88.52 | 88.82 | 1,013,510 | -0.02(-0.02%) |
Aug 30, 2012 | 88.92 | 89.16 | 88.45 | 88.84 | 964,970 | -0.49(-0.55%) |
Aug 29, 2012 | 89.56 | 89.66 | 88.90 | 89.33 | 1,022,683 | -0.54(-0.60%) |
Aug 27, 2012 | 89.46 | 90.14 | 89.30 | 89.87 | 1,366,469 | +0.32(+0.36%) |
Aug 24, 2012 | 88.78 | 89.71 | 88.06 | 89.55 | 1,218,109 | +0.47(+0.53%) |
Aug 23, 2012 | 89.29 | 89.50 | 88.63 | 89.08 | 1,539,741 | -0.22(-0.25%) |
Aug 22, 2012 | 88.88 | 89.53 | 88.88 | 89.30 | 1,214,681 | -0.03(-0.03%) |
Aug 21, 2012 | 89.42 | 90.10 | 89.03 | 89.33 | 1,700,302 | -0.07(-0.08%) |
Aug 20, 2012 | 90.11 | 90.11 | 89.22 | 89.40 | 1,413,762 | -0.39(-0.43%) |
Aug 17, 2012 | 89.75 | 90.00 | 89.26 | 89.79 | 1,514,697 | +0.24(+0.27%) |
Aug 16, 2012 | 89.50 | 90.13 | 89.47 | 89.55 | 1,357,585 | -0.22(-0.25%) |
Aug 15, 2012 | 90.25 | 90.46 | 89.38 | 89.77 | 1,331,966 | -0.83(-0.92%) |
Aug 14, 2012 | 90.21 | 91.74 | 90.06 | 90.60 | 2,469,187 | +0.85(+0.95%) |
Aug 13, 2012 | 89.39 | 90.29 | 88.78 | 89.75 | 1,601,431 | +0.32(+0.36%) |
Aug 11, 2012 | 88.79 | 89.58 | 88.52 | 89.43 | 1,655,126 | +0.00(+0.00%) |
Aug 10, 2012 | 88.79 | 89.58 | 88.52 | 89.43 | 1,655,126 | +0.40(+0.45%) |
Aug 09, 2012 | 89.12 | 89.12 | 88.13 | 89.03 | 1,333,604 | -0.32(-0.36%) |
Aug 08, 2012 | 88.60 | 89.42 | 88.50 | 89.35 | 1,156,490 | +0.25(+0.28%) |
Aug 07, 2012 | 89.49 | 89.93 | 88.77 | 89.10 | 1,105,403 | +0.06(+0.07%) |
Aug 06, 2012 | 89.37 | 89.94 | 88.83 | 89.04 | 869,512 | -0.16(-0.18%) |
Aug 03, 2012 | 88.65 | 90.00 | 87.27 | 89.20 | 2,743,532 | +1.26(+1.43%) |
Aug 02, 2012 | 84.78 | 88.77 | 83.83 | 87.94 | 4,030,796 | +2.34(+2.73%) |
Aug 01, 2012 | 85.56 | 86.69 | 85.29 | 85.60 | 2,469,889 | +0.67(+0.79%) |
Jul 31, 2012 | 85.16 | 85.97 | 84.83 | 84.93 | 1,936,899 | -0.07(-0.08%) |
Jul 30, 2012 | 84.20 | 85.47 | 84.20 | 85.00 | 1,498,823 | +0.53(+0.63%) |
Jul 27, 2012 | 85.02 | 85.23 | 84.38 | 84.47 | 2,354,324 | +0.07(+0.08%) |
Jul 26, 2012 | 84.33 | 85.02 | 84.08 | 84.40 | 1,952,612 | +1.10(+1.32%) |
Jul 25, 2012 | 83.52 | 83.66 | 82.79 | 83.30 | 1,738,213 | -0.06(-0.07%) |
Jul 24, 2012 | 84.04 | 84.16 | 82.64 | 83.36 | 1,458,203 | -0.76(-0.90%) |
Jul 23, 2012 | 83.78 | 84.33 | 83.20 | 84.12 | 1,228,120 | -0.68(-0.80%) |
Jul 20, 2012 | 84.98 | 85.35 | 84.50 | 84.80 | 1,796,706 | -0.88(-1.03%) |
Jul 19, 2012 | 85.42 | 86.30 | 84.92 | 85.68 | 2,717,601 | +0.63(+0.74%) |
Jul 18, 2012 | 84.84 | 85.31 | 84.33 | 85.05 | 2,491,103 | +0.19(+0.22%) |
Jul 17, 2012 | 83.04 | 85.28 | 82.72 | 84.86 | 1,730,429 | +2.15(+2.60%) |
Jul 16, 2012 | 83.04 | 83.32 | 82.66 | 82.71 | 1,764,508 | -0.75(-0.90%) |
Jul 14, 2012 | 81.85 | 83.57 | 81.85 | 83.46 | 1,680,806 | +0.00(+0.00%) |
Jul 13, 2012 | 81.85 | 83.57 | 81.85 | 83.46 | 1,680,806 | +1.41(+1.72%) |
Jul 12, 2012 | 82.16 | 82.40 | 81.53 | 82.05 | 1,587,440 | -0.71(-0.86%) |
Jul 11, 2012 | 81.93 | 83.18 | 81.93 | 82.76 | 1,893,942 | +0.91(+1.11%) |
Jul 10, 2012 | 81.49 | 82.30 | 81.40 | 81.85 | 1,569,796 | +0.40(+0.49%) |
Jul 09, 2012 | 81.57 | 82.02 | 81.07 | 81.45 | 1,125,561 | -0.44(-0.54%) |
Jul 06, 2012 | 81.38 | 82.26 | 81.26 | 81.89 | 1,339,348 | +0.09(+0.11%) |
Jul 05, 2012 | 83.51 | 83.77 | 81.72 | 81.80 | 2,062,982 | -1.99(-2.37%) |
Jul 03, 2012 | 83.41 | 83.81 | 83.10 | 83.79 | 960,512 | +0.47(+0.56%) |
Jul 02, 2012 | 82.38 | 83.34 | 82.09 | 83.32 | 1,045,275 | +1.32(+1.61%) |
Jun 30, 2012 | 81.06 | 82.03 | 80.53 | 82.00 | 1,154,262 | -0.10(-0.12%) |
Jun 29, 2012 | 81.06 | 82.10 | 80.53 | 82.10 | 1,501,558 | +2.08(+2.60%) |
Jun 28, 2012 | 79.90 | 80.08 | 79.18 | 80.02 | 938,515 | +0.02(+0.02%) |
Jun 27, 2012 | 78.49 | 80.62 | 78.49 | 80.00 | 2,258,642 | +1.62(+2.07%) |
Jun 26, 2012 | 77.20 | 78.54 | 77.07 | 78.38 | 2,292,256 | +1.42(+1.85%) |
Jun 25, 2012 | 77.39 | 77.56 | 76.83 | 76.96 | 1,459,702 | -0.90(-1.16%) |
Jun 22, 2012 | 78.67 | 78.91 | 77.58 | 77.86 | 1,974,918 | -0.37(-0.47%) |
Jun 21, 2012 | 79.64 | 79.64 | 78.17 | 78.23 | 1,103,408 | -1.23(-1.55%) |
Jun 20, 2012 | 79.78 | 79.88 | 78.75 | 79.46 | 1,677,459 | -0.19(-0.24%) |
Jun 19, 2012 | 78.92 | 80.37 | 78.75 | 79.65 | 1,616,018 | +0.75(+0.95%) |
Jun 18, 2012 | 77.82 | 79.14 | 77.64 | 78.90 | 1,157,120 | +0.97(+1.24%) |
Jun 15, 2012 | 77.83 | 78.40 | 77.47 | 77.93 | 2,190,542 | +0.01(+0.01%) |
Jun 14, 2012 | 77.26 | 78.35 | 76.94 | 77.92 | 1,131,914 | +0.90(+1.17%) |
Jun 13, 2012 | 77.39 | 77.83 | 76.57 | 77.02 | 1,368,800 | -0.86(-1.10%) |
Jun 12, 2012 | 76.62 | 77.88 | 76.62 | 77.88 | 1,386,618 | +1.24(+1.62%) |
Jun 11, 2012 | 76.47 | 77.39 | 76.29 | 76.64 | 1,694,003 | +0.57(+0.75%) |
Jun 08, 2012 | 75.11 | 76.16 | 75.02 | 76.07 | 1,888,809 | +0.85(+1.13%) |
Jun 07, 2012 | 76.58 | 76.70 | 75.17 | 75.22 | 2,109,915 | -0.48(-0.63%) |
Jun 06, 2012 | 75.49 | 76.08 | 75.40 | 75.70 | 2,111,762 | +0.51(+0.68%) |
Jun 05, 2012 | 73.82 | 75.36 | 73.52 | 75.19 | 1,896,451 | +1.20(+1.62%) |
Jun 04, 2012 | 74.07 | 74.60 | 73.69 | 73.99 | 2,088,216 | -0.16(-0.22%) |
Jun 02, 2012 | 74.51 | 74.99 | 73.95 | 74.15 | 1,623,033 | +0.00(+0.00%) |