Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 109.06 | 111.00 | 108.55 | 109.76 | 950,106 | +0.11(+0.10%) |
May 30, 2013 | 108.32 | 110.39 | 107.29 | 109.65 | 0 | +0.99(+0.91%) |
May 29, 2013 | 110.59 | 110.71 | 108.62 | 108.66 | 584,538 | -2.42(-2.18%) |
May 28, 2013 | 112.25 | 112.89 | 110.82 | 111.08 | 490,190 | -0.41(-0.37%) |
May 24, 2013 | 110.90 | 111.49 | 110.27 | 111.49 | 0 | +0.21(+0.19%) |
May 23, 2013 | 110.57 | 111.69 | 110.39 | 111.28 | 352,081 | +0.36(+0.32%) |
May 22, 2013 | 111.82 | 112.50 | 110.30 | 110.92 | 0 | -0.97(-0.87%) |
May 21, 2013 | 111.35 | 112.31 | 111.17 | 111.89 | 0 | +0.48(+0.43%) |
May 20, 2013 | 112.57 | 112.74 | 111.17 | 111.41 | 0 | -1.60(-1.42%) |
May 17, 2013 | 111.44 | 113.11 | 111.43 | 113.01 | 0 | +1.81(+1.63%) |
May 16, 2013 | 111.48 | 111.97 | 111.02 | 111.20 | 255,221 | -0.84(-0.75%) |
May 15, 2013 | 110.43 | 112.22 | 110.08 | 112.04 | 0 | +2.04(+1.85%) |
May 13, 2013 | 110.30 | 110.41 | 109.72 | 110.00 | 0 | -0.65(-0.59%) |
May 10, 2013 | 110.64 | 110.99 | 110.23 | 110.65 | 0 | +0.26(+0.24%) |
May 09, 2013 | 110.77 | 111.18 | 109.85 | 110.39 | 0 | -0.41(-0.37%) |
May 08, 2013 | 111.00 | 111.50 | 110.28 | 110.80 | 0 | -0.09(-0.08%) |
May 07, 2013 | 109.10 | 110.97 | 109.02 | 110.89 | 0 | +1.68(+1.54%) |
May 06, 2013 | 108.78 | 109.35 | 108.00 | 109.21 | 0 | +0.18(+0.17%) |
May 03, 2013 | 108.84 | 109.03 | 108.00 | 109.03 | 0 | +1.03(+0.95%) |
May 02, 2013 | 107.94 | 108.30 | 107.15 | 108.00 | 0 | +0.24(+0.22%) |
May 01, 2013 | 107.96 | 109.00 | 107.68 | 107.76 | 0 | -0.56(-0.52%) |
Apr 30, 2013 | 108.00 | 108.40 | 107.63 | 108.32 | 0 | -0.09(-0.08%) |
Apr 29, 2013 | 108.57 | 108.62 | 107.80 | 108.41 | 301,566 | -0.17(-0.16%) |
Apr 26, 2013 | 108.46 | 108.66 | 107.75 | 108.58 | 369,804 | +0.52(+0.48%) |
Apr 25, 2013 | 109.15 | 110.00 | 107.01 | 108.06 | 735,065 | -0.95(-0.87%) |
Apr 24, 2013 | 109.28 | 110.30 | 107.94 | 109.01 | 0 | +0.47(+0.43%) |
Apr 23, 2013 | 108.01 | 108.96 | 107.70 | 108.54 | 240,547 | +0.57(+0.53%) |
Apr 22, 2013 | 107.95 | 108.49 | 107.08 | 107.97 | 303,756 | +0.30(+0.28%) |
Apr 19, 2013 | 106.36 | 108.61 | 106.36 | 107.67 | 336,869 | +0.79(+0.74%) |
Apr 18, 2013 | 106.70 | 107.97 | 105.97 | 106.88 | 308,665 | +0.01(+0.01%) |
Apr 17, 2013 | 108.21 | 108.96 | 106.08 | 106.87 | 508,358 | -2.34(-2.14%) |
Apr 16, 2013 | 107.26 | 109.63 | 106.90 | 109.21 | 516,361 | +2.37(+2.22%) |
Apr 15, 2013 | 108.96 | 109.47 | 106.09 | 106.84 | 660,624 | -2.36(-2.16%) |
Apr 12, 2013 | 108.87 | 109.51 | 107.70 | 109.20 | 383,567 | +0.66(+0.61%) |
Apr 11, 2013 | 107.36 | 108.66 | 106.63 | 108.54 | 446,822 | +1.14(+1.06%) |
Apr 10, 2013 | 105.32 | 108.03 | 105.12 | 107.40 | 462,937 | +1.92(+1.82%) |
Apr 09, 2013 | 105.61 | 105.95 | 104.48 | 105.48 | 328,624 | +0.36(+0.34%) |
Apr 08, 2013 | 104.57 | 105.19 | 103.51 | 105.12 | 300,008 | +0.99(+0.95%) |
Apr 05, 2013 | 103.80 | 104.53 | 103.73 | 104.13 | 334,648 | -1.03(-0.98%) |
Apr 04, 2013 | 105.12 | 105.46 | 104.59 | 105.16 | 261,166 | +0.21(+0.20%) |
Apr 03, 2013 | 105.63 | 105.64 | 104.29 | 104.95 | 387,697 | -0.38(-0.36%) |
Apr 02, 2013 | 105.08 | 106.18 | 104.91 | 105.33 | 236,547 | +0.57(+0.54%) |
Apr 01, 2013 | 106.70 | 106.70 | 104.24 | 104.76 | 321,710 | -1.42(-1.34%) |
Mar 28, 2013 | 104.55 | 106.28 | 104.25 | 106.18 | 572,396 | +1.43(+1.37%) |
Mar 27, 2013 | 104.30 | 104.98 | 103.30 | 104.75 | 406,014 | +0.12(+0.11%) |
Mar 26, 2013 | 104.17 | 104.82 | 103.68 | 104.63 | 256,777 | +0.89(+0.86%) |
Mar 25, 2013 | 104.85 | 104.85 | 102.51 | 103.74 | 540,603 | -0.50(-0.48%) |
Mar 22, 2013 | 102.67 | 104.75 | 102.39 | 104.24 | 520,010 | +1.99(+1.95%) |
Mar 21, 2013 | 101.85 | 102.46 | 101.54 | 102.25 | 376,072 | -0.15(-0.15%) |
Mar 20, 2013 | 102.08 | 102.80 | 101.74 | 102.40 | 307,636 | +0.86(+0.85%) |
Mar 19, 2013 | 101.00 | 102.06 | 100.96 | 101.54 | 377,590 | +0.44(+0.44%) |
Mar 18, 2013 | 101.42 | 101.72 | 100.86 | 101.10 | 440,994 | -0.94(-0.92%) |
Mar 15, 2013 | 101.38 | 102.21 | 100.68 | 102.04 | 911,119 | +0.84(+0.83%) |
Mar 14, 2013 | 101.00 | 101.74 | 100.79 | 101.20 | 543,537 | +0.57(+0.57%) |
Mar 13, 2013 | 100.10 | 100.94 | 99.39 | 100.63 | 507,335 | +1.98(+2.01%) |
Mar 12, 2013 | 98.83 | 99.20 | 98.18 | 98.65 | 336,892 | -0.48(-0.48%) |
Mar 11, 2013 | 98.61 | 99.15 | 97.95 | 99.13 | 390,290 | +0.64(+0.65%) |
Mar 08, 2013 | 97.76 | 98.68 | 97.50 | 98.49 | 247,336 | +1.13(+1.16%) |
Mar 07, 2013 | 97.69 | 97.85 | 96.80 | 97.36 | 271,444 | -0.34(-0.35%) |
Mar 06, 2013 | 98.17 | 98.48 | 97.35 | 97.70 | 304,138 | -0.47(-0.48%) |
Mar 05, 2013 | 97.83 | 98.84 | 97.80 | 98.17 | 547,122 | +0.50(+0.51%) |
Mar 04, 2013 | 95.51 | 97.68 | 95.37 | 97.67 | 1,129,069 | +2.13(+2.23%) |
Mar 01, 2013 | 95.73 | 96.14 | 95.32 | 95.54 | 641,127 | -0.38(-0.40%) |
Feb 28, 2013 | 96.00 | 96.53 | 95.72 | 95.92 | 844,158 | -0.08(-0.08%) |
Feb 27, 2013 | 95.48 | 96.42 | 95.36 | 96.00 | 726,259 | +0.97(+1.02%) |
Feb 26, 2013 | 94.99 | 95.63 | 94.91 | 95.03 | 560,734 | +0.04(+0.04%) |
Feb 25, 2013 | 96.74 | 97.11 | 94.98 | 94.99 | 391,045 | -1.10(-1.14%) |
Feb 22, 2013 | 95.81 | 96.55 | 95.68 | 96.09 | 480,129 | +0.44(+0.46%) |
Feb 21, 2013 | 95.93 | 96.38 | 95.42 | 95.65 | 602,484 | -0.22(-0.23%) |
Feb 20, 2013 | 96.70 | 97.17 | 95.86 | 95.87 | 538,331 | -0.83(-0.86%) |
Feb 19, 2013 | 96.87 | 97.36 | 96.65 | 96.70 | 504,457 | -0.42(-0.43%) |
Feb 15, 2013 | 96.58 | 97.62 | 96.23 | 97.12 | 1,444,830 | +0.68(+0.71%) |
Feb 14, 2013 | 95.85 | 96.85 | 95.85 | 96.44 | 586,206 | +0.31(+0.32%) |
Feb 13, 2013 | 96.69 | 97.00 | 96.12 | 96.13 | 339,067 | -0.21(-0.22%) |
Feb 12, 2013 | 96.19 | 96.55 | 96.15 | 96.34 | 446,192 | +0.09(+0.09%) |
Feb 11, 2013 | 96.76 | 96.87 | 96.17 | 96.25 | 694,865 | -0.55(-0.57%) |
Feb 08, 2013 | 98.51 | 98.75 | 96.74 | 96.80 | 831,621 | -1.39(-1.42%) |
Feb 07, 2013 | 95.66 | 99.06 | 95.66 | 98.19 | 2,005,012 | +3.07(+3.23%) |
Feb 06, 2013 | 94.86 | 95.93 | 94.05 | 95.12 | 374,092 | +0.91(+0.97%) |
Feb 04, 2013 | 95.09 | 95.16 | 94.03 | 94.21 | 398,915 | -0.98(-1.03%) |
Feb 01, 2013 | 94.74 | 95.47 | 94.31 | 95.19 | 392,360 | +0.84(+0.89%) |
Jan 31, 2013 | 94.51 | 94.96 | 93.74 | 94.35 | 356,170 | -0.41(-0.43%) |
Jan 30, 2013 | 94.61 | 95.26 | 94.52 | 94.76 | 218,593 | -0.12(-0.13%) |
Jan 29, 2013 | 94.21 | 95.35 | 94.10 | 94.88 | 235,032 | +0.58(+0.62%) |
Jan 28, 2013 | 94.64 | 96.07 | 94.21 | 94.30 | 393,186 | -0.20(-0.21%) |
Jan 25, 2013 | 94.98 | 95.18 | 93.87 | 94.50 | 321,963 | -0.05(-0.05%) |
Jan 24, 2013 | 95.39 | 95.65 | 94.54 | 94.55 | 428,825 | -0.36(-0.38%) |
Jan 23, 2013 | 95.03 | 95.66 | 94.88 | 94.91 | 513,851 | +0.22(+0.23%) |
Jan 22, 2013 | 94.75 | 95.26 | 93.19 | 94.69 | 440,964 | -0.31(-0.33%) |
Jan 18, 2013 | 94.49 | 95.23 | 94.16 | 95.00 | 438,883 | +0.85(+0.90%) |
Jan 17, 2013 | 94.07 | 94.94 | 93.78 | 94.15 | 301,419 | +0.24(+0.26%) |
Jan 16, 2013 | 94.23 | 94.45 | 93.61 | 93.91 | 323,195 | -0.29(-0.31%) |
Jan 15, 2013 | 94.50 | 94.57 | 93.35 | 94.20 | 347,158 | -0.26(-0.28%) |
Jan 14, 2013 | 95.04 | 95.12 | 94.41 | 94.46 | 226,649 | -0.39(-0.41%) |
Jan 11, 2013 | 95.20 | 95.57 | 94.46 | 94.85 | 192,857 | -0.39(-0.41%) |
Jan 10, 2013 | 95.72 | 95.85 | 94.83 | 95.24 | 335,286 | -0.16(-0.17%) |
Jan 09, 2013 | 95.80 | 96.08 | 94.94 | 95.40 | 581,285 | -0.04(-0.04%) |
Jan 08, 2013 | 95.34 | 96.17 | 95.01 | 95.44 | 314,494 | -0.38(-0.40%) |
Jan 07, 2013 | 94.62 | 96.20 | 94.41 | 95.82 | 361,713 | +0.58(+0.61%) |
Jan 04, 2013 | 95.41 | 95.66 | 94.77 | 95.24 | 269,594 | +0.21(+0.22%) |
Jan 03, 2013 | 93.75 | 95.42 | 93.75 | 95.03 | 336,833 | +0.96(+1.02%) |
Jan 02, 2013 | 94.40 | 94.43 | 93.26 | 94.07 | 444,152 | +0.89(+0.96%) |
Dec 31, 2012 | 91.71 | 93.24 | 91.25 | 93.18 | 366,880 | +1.28(+1.39%) |
Dec 28, 2012 | 91.56 | 92.56 | 91.46 | 91.90 | 271,519 | -0.29(-0.31%) |
Dec 27, 2012 | 91.71 | 92.39 | 91.29 | 92.19 | 293,139 | +0.72(+0.79%) |
Dec 26, 2012 | 91.87 | 92.19 | 91.32 | 91.47 | 197,088 | -0.45(-0.49%) |
Dec 24, 2012 | 91.52 | 92.07 | 91.14 | 91.92 | 119,779 | +0.26(+0.28%) |
Dec 21, 2012 | 91.56 | 92.22 | 90.82 | 91.66 | 911,262 | -1.03(-1.11%) |
Dec 20, 2012 | 92.67 | 93.01 | 91.99 | 92.69 | 394,818 | +0.22(+0.24%) |
Dec 19, 2012 | 94.19 | 94.57 | 92.11 | 92.47 | 631,263 | -1.56(-1.66%) |
Dec 18, 2012 | 93.96 | 94.48 | 93.37 | 94.03 | 514,087 | +0.38(+0.40%) |
Dec 17, 2012 | 93.62 | 93.88 | 93.15 | 93.65 | 387,050 | +0.39(+0.42%) |
Dec 14, 2012 | 93.42 | 93.51 | 92.92 | 93.26 | 347,195 | -0.04(-0.04%) |
Dec 13, 2012 | 93.68 | 94.06 | 93.05 | 93.30 | 406,905 | -0.57(-0.61%) |
Dec 12, 2012 | 95.00 | 95.00 | 93.78 | 93.87 | 311,538 | -0.72(-0.76%) |
Dec 11, 2012 | 94.74 | 95.19 | 94.27 | 94.59 | 528,323 | -0.31(-0.33%) |
Dec 10, 2012 | 94.14 | 95.33 | 94.05 | 94.90 | 634,540 | +0.64(+0.68%) |
Dec 07, 2012 | 94.66 | 94.94 | 93.75 | 94.26 | 459,278 | -0.10(-0.11%) |
Dec 06, 2012 | 94.10 | 94.48 | 93.52 | 94.36 | 690,340 | +0.40(+0.42%) |
Dec 05, 2012 | 93.34 | 94.29 | 93.26 | 93.96 | 490,016 | +0.54(+0.58%) |
Dec 04, 2012 | 93.51 | 93.92 | 92.82 | 93.42 | 470,196 | -0.05(-0.05%) |
Nov 30, 2012 | 94.16 | 94.37 | 93.28 | 93.47 | 932,948 | -0.32(-0.34%) |
Nov 29, 2012 | 93.37 | 93.90 | 93.02 | 93.79 | 524,281 | +0.86(+0.93%) |
Nov 28, 2012 | 93.06 | 93.42 | 92.42 | 92.93 | 584,130 | -0.48(-0.51%) |
Nov 27, 2012 | 92.38 | 93.63 | 91.78 | 93.41 | 499,926 | +0.96(+1.04%) |
Nov 26, 2012 | 91.68 | 93.34 | 91.64 | 92.45 | 278,871 | +0.29(+0.31%) |
Nov 23, 2012 | 91.66 | 92.32 | 91.42 | 92.16 | 205,770 | +0.47(+0.51%) |
Nov 21, 2012 | 90.47 | 91.70 | 90.38 | 91.69 | 372,641 | +1.15(+1.27%) |
Nov 20, 2012 | 90.06 | 90.54 | 89.90 | 90.54 | 339,859 | +0.64(+0.71%) |
Nov 19, 2012 | 91.07 | 91.30 | 89.84 | 89.90 | 644,103 | -0.17(-0.19%) |
Nov 16, 2012 | 90.12 | 91.09 | 89.77 | 90.07 | 1,117,859 | -0.30(-0.33%) |
Nov 15, 2012 | 90.67 | 90.67 | 89.89 | 90.37 | 621,768 | -0.12(-0.13%) |
Nov 14, 2012 | 92.18 | 92.32 | 90.29 | 90.49 | 260,267 | -1.84(-1.99%) |
Nov 13, 2012 | 92.02 | 93.15 | 92.02 | 92.33 | 217,476 | -0.05(-0.05%) |
Nov 12, 2012 | 92.50 | 92.74 | 91.82 | 92.38 | 142,909 | -0.03(-0.03%) |
Nov 09, 2012 | 92.05 | 93.42 | 91.80 | 92.41 | 360,728 | +0.44(+0.48%) |
Nov 08, 2012 | 93.35 | 93.65 | 91.97 | 91.97 | 561,728 | -1.73(-1.85%) |
Nov 07, 2012 | 91.54 | 94.13 | 91.54 | 93.70 | 518,374 | -1.11(-1.17%) |
Nov 06, 2012 | 94.95 | 95.41 | 94.67 | 94.81 | 375,493 | +0.29(+0.30%) |
Nov 05, 2012 | 94.25 | 95.02 | 93.69 | 94.52 | 289,314 | -0.25(-0.26%) |
Nov 02, 2012 | 95.98 | 95.99 | 94.77 | 94.77 | 376,471 | -0.99(-1.03%) |
Nov 01, 2012 | 95.00 | 96.00 | 94.35 | 95.76 | 733,303 | +1.00(+1.06%) |
Oct 31, 2012 | 94.65 | 94.90 | 93.66 | 94.76 | 715,969 | +0.19(+0.20%) |
Oct 26, 2012 | 95.20 | 94.57 | 94.57 | 94.57 | 785,600 | -0.64(-0.67%) |
Oct 25, 2012 | 89.94 | 95.44 | 89.44 | 95.21 | 1,770,821 | +6.15(+6.91%) |
Oct 24, 2012 | 92.18 | 92.25 | 88.76 | 89.06 | 1,412,457 | -3.14(-3.41%) |
Oct 23, 2012 | 91.55 | 92.52 | 90.79 | 92.20 | 220,595 | +0.33(+0.36%) |
Oct 19, 2012 | 93.63 | 93.64 | 91.58 | 91.87 | 358,563 | -1.74(-1.86%) |
Oct 18, 2012 | 93.18 | 93.94 | 92.84 | 93.61 | 262,903 | +0.47(+0.51%) |
Oct 17, 2012 | 91.99 | 93.40 | 91.94 | 93.14 | 211,886 | +1.07(+1.16%) |
Oct 16, 2012 | 90.99 | 92.10 | 90.65 | 92.07 | 216,810 | +0.79(+0.87%) |
Oct 15, 2012 | 90.00 | 91.37 | 89.67 | 91.28 | 375,776 | +1.29(+1.43%) |
Oct 12, 2012 | 90.38 | 91.36 | 89.96 | 89.99 | 227,492 | -0.25(-0.28%) |
Oct 11, 2012 | 90.78 | 90.78 | 90.13 | 90.24 | 487,611 | +0.28(+0.31%) |
Oct 10, 2012 | 89.78 | 90.23 | 89.78 | 89.96 | 643,235 | +0.31(+0.35%) |
Oct 09, 2012 | 90.79 | 91.33 | 89.65 | 89.65 | 473,927 | -1.52(-1.67%) |
Oct 08, 2012 | 91.43 | 91.67 | 90.93 | 91.17 | 214,154 | -0.59(-0.64%) |
Oct 05, 2012 | 92.28 | 93.23 | 91.76 | 91.76 | 377,402 | -0.27(-0.29%) |
Oct 04, 2012 | 91.14 | 92.29 | 90.56 | 92.03 | 258,996 | +0.97(+1.07%) |
Oct 03, 2012 | 91.20 | 91.39 | 90.46 | 91.06 | 257,484 | +0.03(+0.03%) |
Oct 02, 2012 | 90.68 | 91.26 | 90.25 | 91.03 | 255,761 | +0.39(+0.43%) |
Oct 01, 2012 | 90.74 | 91.47 | 90.08 | 90.64 | 345,628 | +0.15(+0.17%) |
Sep 28, 2012 | 89.97 | 90.58 | 89.70 | 90.48 | 472,709 | +0.49(+0.54%) |
Sep 27, 2012 | 90.09 | 90.53 | 89.75 | 90.00 | 406,916 | -0.05(-0.06%) |
Sep 26, 2012 | 91.75 | 91.75 | 89.92 | 90.05 | 460,919 | -1.39(-1.52%) |
Sep 25, 2012 | 92.21 | 92.34 | 91.40 | 91.44 | 424,636 | -0.56(-0.61%) |
Sep 24, 2012 | 91.50 | 92.34 | 91.26 | 92.00 | 309,273 | +0.40(+0.44%) |
Sep 21, 2012 | 91.53 | 91.97 | 90.99 | 91.60 | 815,058 | +0.17(+0.19%) |
Sep 20, 2012 | 93.57 | 93.58 | 91.25 | 91.43 | 445,676 | -2.23(-2.38%) |
Sep 19, 2012 | 94.71 | 94.71 | 93.27 | 93.66 | 252,456 | -0.77(-0.82%) |
Sep 18, 2012 | 94.46 | 94.52 | 93.71 | 94.43 | 348,905 | +0.53(+0.56%) |
Sep 17, 2012 | 93.86 | 94.06 | 93.19 | 93.90 | 357,973 | +0.73(+0.78%) |
Sep 14, 2012 | 93.02 | 93.74 | 92.54 | 93.17 | 346,415 | -0.15(-0.16%) |
Sep 13, 2012 | 93.13 | 93.60 | 92.29 | 93.32 | 265,425 | +0.04(+0.04%) |
Sep 12, 2012 | 93.50 | 93.86 | 92.93 | 93.28 | 354,302 | +0.09(+0.10%) |
Sep 11, 2012 | 92.87 | 93.28 | 92.61 | 93.19 | 404,578 | +0.16(+0.17%) |
Sep 10, 2012 | 93.33 | 93.53 | 93.01 | 93.03 | 291,674 | -0.57(-0.61%) |
Sep 07, 2012 | 93.90 | 94.06 | 93.25 | 93.60 | 347,151 | +0.20(+0.21%) |
Sep 06, 2012 | 92.49 | 93.88 | 92.49 | 93.40 | 354,265 | +1.43(+1.55%) |
Sep 05, 2012 | 91.57 | 92.10 | 90.93 | 91.97 | 208,411 | +0.46(+0.50%) |
Sep 04, 2012 | 91.26 | 91.70 | 90.23 | 91.51 | 249,470 | -0.01(-0.01%) |
Aug 31, 2012 | 91.80 | 92.28 | 90.94 | 91.52 | 192,608 | -0.03(-0.03%) |
Aug 30, 2012 | 91.65 | 92.90 | 91.04 | 91.55 | 241,307 | -0.87(-0.94%) |
Aug 29, 2012 | 91.49 | 92.47 | 91.21 | 92.42 | 308,998 | +1.32(+1.45%) |
Aug 27, 2012 | 91.03 | 91.54 | 90.94 | 91.10 | 336,078 | -0.16(-0.18%) |
Aug 24, 2012 | 90.41 | 91.46 | 90.22 | 91.26 | 264,168 | +1.02(+1.13%) |
Aug 23, 2012 | 90.28 | 90.36 | 90.01 | 90.24 | 204,140 | -0.05(-0.06%) |
Aug 22, 2012 | 90.44 | 90.64 | 90.00 | 90.29 | 265,453 | +0.06(+0.07%) |
Aug 21, 2012 | 90.45 | 91.15 | 90.08 | 90.23 | 278,446 | -0.33(-0.36%) |
Aug 20, 2012 | 91.46 | 91.48 | 90.20 | 90.56 | 204,237 | -0.91(-0.99%) |
Aug 17, 2012 | 91.75 | 92.00 | 90.74 | 91.47 | 363,752 | -0.04(-0.04%) |
Aug 16, 2012 | 90.24 | 91.68 | 90.17 | 91.51 | 457,574 | +1.38(+1.53%) |
Aug 15, 2012 | 89.64 | 90.41 | 89.64 | 90.13 | 224,131 | +0.13(+0.14%) |
Aug 14, 2012 | 89.81 | 90.25 | 89.54 | 90.00 | 242,887 | +0.23(+0.26%) |
Aug 13, 2012 | 89.41 | 89.84 | 88.96 | 89.77 | 407,596 | -0.05(-0.06%) |
Aug 10, 2012 | 88.95 | 90.06 | 88.67 | 89.82 | 425,365 | +0.76(+0.85%) |
Aug 09, 2012 | 90.18 | 90.18 | 88.79 | 89.06 | 549,208 | -0.61(-0.68%) |
Aug 08, 2012 | 90.43 | 90.58 | 89.21 | 89.67 | 441,037 | -0.68(-0.75%) |
Aug 07, 2012 | 91.91 | 91.91 | 90.21 | 90.35 | 512,982 | -1.07(-1.17%) |
Aug 06, 2012 | 92.34 | 92.43 | 91.17 | 91.42 | 258,175 | -0.42(-0.46%) |
Aug 03, 2012 | 91.53 | 92.28 | 91.16 | 91.84 | 303,147 | +1.44(+1.59%) |
Aug 02, 2012 | 91.56 | 91.96 | 90.37 | 90.40 | 449,554 | -1.45(-1.58%) |
Aug 01, 2012 | 93.04 | 93.29 | 91.40 | 91.85 | 522,330 | -1.00(-1.08%) |
Jul 31, 2012 | 93.45 | 93.98 | 91.79 | 92.85 | 593,783 | -1.14(-1.21%) |
Jul 30, 2012 | 94.23 | 94.52 | 93.57 | 93.99 | 465,725 | -0.53(-0.56%) |
Jul 27, 2012 | 92.90 | 94.64 | 92.16 | 94.52 | 781,299 | +2.30(+2.49%) |
Jul 26, 2012 | 92.17 | 92.79 | 88.07 | 92.22 | 1,040,623 | +0.50(+0.55%) |
Jul 25, 2012 | 92.13 | 92.68 | 91.23 | 91.72 | 385,823 | +0.34(+0.37%) |
Jul 24, 2012 | 92.90 | 92.94 | 90.97 | 91.38 | 339,835 | -1.25(-1.35%) |
Jul 23, 2012 | 92.47 | 92.85 | 91.80 | 92.63 | 322,848 | -0.71(-0.76%) |
Jul 20, 2012 | 94.22 | 94.56 | 93.16 | 93.34 | 677,815 | -0.83(-0.88%) |
Jul 19, 2012 | 93.24 | 94.21 | 92.61 | 94.17 | 450,884 | +1.01(+1.08%) |
Jul 18, 2012 | 93.15 | 93.52 | 92.77 | 93.16 | 473,187 | -0.16(-0.17%) |
Jul 17, 2012 | 93.08 | 93.76 | 92.29 | 93.32 | 448,905 | +0.30(+0.32%) |
Jul 16, 2012 | 92.33 | 93.75 | 92.33 | 93.02 | 363,705 | +0.20(+0.22%) |
Jul 13, 2012 | 92.51 | 93.30 | 92.27 | 92.82 | 352,908 | +0.29(+0.31%) |
Jul 12, 2012 | 92.04 | 92.81 | 91.44 | 92.53 | 580,716 | +0.15(+0.16%) |
Jul 11, 2012 | 93.00 | 93.41 | 91.53 | 92.38 | 473,229 | -1.04(-1.11%) |
Jul 10, 2012 | 92.65 | 93.59 | 92.30 | 93.42 | 572,252 | +0.91(+0.98%) |
Jul 09, 2012 | 92.53 | 92.72 | 92.02 | 92.51 | 259,062 | +0.04(+0.04%) |
Jul 06, 2012 | 92.50 | 93.17 | 91.87 | 92.47 | 253,479 | -0.35(-0.38%) |
Jul 05, 2012 | 92.40 | 93.01 | 92.40 | 92.82 | 333,723 | -0.11(-0.12%) |
Jul 03, 2012 | 92.26 | 93.00 | 92.13 | 92.93 | 174,527 | +0.37(+0.40%) |
Jul 02, 2012 | 91.70 | 92.96 | 91.53 | 92.56 | 492,873 | +0.89(+0.97%) |
Jun 29, 2012 | 90.86 | 91.69 | 90.67 | 91.67 | 457,036 | +2.12(+2.37%) |
Jun 28, 2012 | 89.45 | 90.09 | 88.73 | 89.55 | 275,709 | -0.23(-0.26%) |
Jun 27, 2012 | 89.37 | 90.40 | 89.37 | 89.78 | 400,113 | +1.02(+1.15%) |
Jun 26, 2012 | 88.41 | 89.39 | 88.27 | 88.76 | 396,254 | +0.36(+0.41%) |
Jun 25, 2012 | 87.93 | 88.71 | 87.67 | 88.40 | 348,732 | -0.07(-0.08%) |
Jun 22, 2012 | 88.65 | 88.95 | 87.63 | 88.47 | 626,285 | -0.21(-0.24%) |
Jun 21, 2012 | 90.45 | 90.58 | 88.65 | 88.68 | 553,316 | -1.68(-1.86%) |
Jun 20, 2012 | 91.12 | 91.30 | 90.05 | 90.36 | 507,600 | -0.39(-0.43%) |
Jun 19, 2012 | 89.76 | 91.89 | 89.46 | 90.75 | 969,720 | +1.57(+1.76%) |
Jun 18, 2012 | 87.50 | 89.21 | 87.31 | 89.18 | 431,960 | +1.41(+1.61%) |
Jun 15, 2012 | 88.07 | 88.63 | 87.32 | 87.77 | 618,833 | -0.25(-0.28%) |
Jun 14, 2012 | 87.76 | 88.52 | 87.45 | 88.02 | 477,852 | +0.46(+0.53%) |
Jun 13, 2012 | 88.09 | 88.15 | 87.13 | 87.56 | 358,175 | -0.48(-0.55%) |
Jun 12, 2012 | 87.74 | 88.04 | 86.95 | 88.04 | 308,024 | +0.33(+0.38%) |
Jun 11, 2012 | 87.89 | 88.62 | 87.16 | 87.71 | 642,358 | +0.17(+0.19%) |
Jun 08, 2012 | 85.61 | 87.54 | 85.61 | 87.54 | 385,217 | +1.50(+1.74%) |
Jun 07, 2012 | 87.00 | 87.10 | 85.32 | 86.04 | 758,760 | -0.68(-0.78%) |
Jun 06, 2012 | 86.21 | 87.04 | 86.13 | 86.72 | 406,345 | +0.89(+1.04%) |
Jun 05, 2012 | 85.54 | 86.16 | 85.21 | 85.83 | 391,400 | -0.01(-0.01%) |
Jun 04, 2012 | 85.72 | 86.13 | 85.29 | 85.84 | 333,734 | +0.08(+0.09%) |