Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 93.14 | 93.92 | 92.07 | 92.24 | 1,272,851 | -1.55(-1.65%) |
Jun 27, 2013 | 93.67 | 94.20 | 92.84 | 93.79 | 0 | +1.04(+1.12%) |
Jun 26, 2013 | 89.41 | 93.23 | 89.16 | 92.75 | 0 | +4.37(+4.94%) |
Jun 25, 2013 | 88.70 | 89.12 | 87.02 | 88.38 | 1,586,236 | +0.39(+0.44%) |
Jun 24, 2013 | 88.02 | 89.26 | 87.01 | 87.99 | 0 | -0.50(-0.57%) |
Jun 21, 2013 | 89.17 | 90.74 | 87.36 | 88.49 | 3,600,771 | +0.02(+0.02%) |
Jun 20, 2013 | 90.17 | 91.01 | 87.39 | 88.47 | 0 | -2.62(-2.88%) |
Jun 19, 2013 | 93.79 | 95.85 | 90.86 | 91.09 | 2,793,694 | -1.30(-1.41%) |
Jun 18, 2013 | 91.47 | 93.58 | 91.35 | 92.39 | 949,242 | +1.07(+1.17%) |
Jun 17, 2013 | 93.13 | 93.16 | 90.69 | 91.32 | 0 | -0.90(-0.98%) |
Jun 14, 2013 | 92.95 | 93.43 | 91.13 | 92.22 | 0 | -1.19(-1.27%) |
Jun 13, 2013 | 91.31 | 93.73 | 90.61 | 93.41 | 811,240 | +2.06(+2.26%) |
Jun 12, 2013 | 93.84 | 94.71 | 91.00 | 91.35 | 945,162 | -1.68(-1.81%) |
Jun 11, 2013 | 90.73 | 95.40 | 90.50 | 93.03 | 1,126,441 | +1.12(+1.22%) |
Jun 10, 2013 | 94.66 | 94.66 | 91.06 | 91.91 | 0 | -2.47(-2.62%) |
Jun 07, 2013 | 93.59 | 95.97 | 93.50 | 94.38 | 0 | +1.46(+1.57%) |
Jun 06, 2013 | 90.59 | 92.94 | 90.34 | 92.92 | 0 | +2.11(+2.32%) |
Jun 05, 2013 | 92.50 | 94.13 | 89.56 | 90.81 | 0 | -1.75(-1.89%) |
Jun 04, 2013 | 95.44 | 95.74 | 91.28 | 92.56 | 0 | -2.92(-3.06%) |
Jun 03, 2013 | 97.89 | 98.44 | 91.94 | 95.48 | 2,311,063 | -2.10(-2.15%) |
May 31, 2013 | 100.37 | 101.07 | 97.51 | 97.58 | 1,336,910 | -3.55(-3.51%) |
May 30, 2013 | 99.58 | 101.71 | 99.44 | 101.13 | 0 | +1.89(+1.90%) |
May 29, 2013 | 100.21 | 100.37 | 98.80 | 99.24 | 767,820 | -1.95(-1.93%) |
May 28, 2013 | 100.50 | 102.14 | 99.90 | 101.19 | 996,887 | +2.02(+2.04%) |
May 24, 2013 | 98.83 | 99.71 | 98.05 | 99.17 | 0 | -0.71(-0.71%) |
May 23, 2013 | 99.74 | 101.28 | 98.00 | 99.88 | 779,971 | -0.69(-0.69%) |
May 22, 2013 | 103.00 | 104.50 | 99.35 | 100.57 | 0 | -2.10(-2.05%) |
May 21, 2013 | 100.52 | 102.87 | 100.03 | 102.67 | 0 | +2.64(+2.64%) |
May 20, 2013 | 102.79 | 103.53 | 99.84 | 100.03 | 0 | -2.87(-2.79%) |
May 17, 2013 | 102.57 | 104.29 | 101.77 | 102.90 | 0 | +1.08(+1.06%) |
May 16, 2013 | 104.84 | 104.85 | 100.03 | 101.82 | 1,670,443 | -3.39(-3.22%) |
May 15, 2013 | 107.87 | 108.00 | 103.32 | 105.21 | 0 | +0.35(+0.33%) |
May 13, 2013 | 103.61 | 105.02 | 102.06 | 104.86 | 0 | +0.72(+0.69%) |
May 10, 2013 | 98.52 | 104.21 | 97.90 | 104.14 | 0 | +5.95(+6.06%) |
May 09, 2013 | 96.74 | 99.84 | 96.70 | 98.19 | 0 | +1.59(+1.65%) |
May 08, 2013 | 96.28 | 98.05 | 95.73 | 96.60 | 0 | +0.25(+0.26%) |
May 07, 2013 | 97.25 | 97.83 | 95.94 | 96.35 | 0 | -0.72(-0.74%) |
May 06, 2013 | 98.25 | 98.64 | 96.95 | 97.07 | 0 | -1.10(-1.12%) |
May 03, 2013 | 97.67 | 98.42 | 96.20 | 98.17 | 0 | +1.97(+2.05%) |
May 02, 2013 | 96.38 | 97.65 | 95.68 | 96.20 | 0 | -0.47(-0.49%) |
May 01, 2013 | 98.00 | 98.37 | 96.09 | 96.67 | 0 | -1.33(-1.36%) |
Apr 30, 2013 | 98.16 | 98.46 | 96.06 | 98.00 | 1,461,520 | -0.66(-0.67%) |
Apr 29, 2013 | 99.55 | 99.58 | 98.27 | 98.66 | 1,399,016 | -0.68(-0.68%) |
Apr 26, 2013 | 98.67 | 99.42 | 98.33 | 99.34 | 1,490,811 | +0.52(+0.53%) |
Apr 25, 2013 | 92.65 | 99.07 | 91.10 | 98.82 | 4,363,556 | +9.59(+10.75%) |
Apr 24, 2013 | 91.44 | 92.28 | 89.12 | 89.23 | 0 | -2.46(-2.68%) |
Apr 23, 2013 | 90.79 | 92.43 | 90.34 | 91.69 | 1,625,962 | +1.24(+1.37%) |
Apr 22, 2013 | 92.61 | 93.17 | 88.86 | 90.45 | 2,651,646 | -2.15(-2.32%) |
Apr 19, 2013 | 92.29 | 93.41 | 91.16 | 92.60 | 3,864,610 | +0.58(+0.63%) |
Apr 18, 2013 | 94.72 | 94.72 | 91.43 | 92.02 | 1,365,403 | -2.73(-2.88%) |
Apr 17, 2013 | 95.84 | 95.85 | 93.83 | 94.75 | 1,634,836 | -1.45(-1.51%) |
Apr 16, 2013 | 97.38 | 97.38 | 95.52 | 96.20 | 1,884,500 | -0.02(-0.02%) |
Apr 15, 2013 | 99.71 | 100.04 | 96.09 | 96.22 | 1,381,689 | -3.88(-3.88%) |
Apr 12, 2013 | 100.43 | 100.43 | 99.28 | 100.10 | 1,182,475 | -0.32(-0.32%) |
Apr 11, 2013 | 100.21 | 100.78 | 99.78 | 100.42 | 1,013,441 | +0.37(+0.37%) |
Apr 10, 2013 | 98.48 | 100.55 | 98.30 | 100.05 | 1,394,835 | +1.73(+1.76%) |
Apr 09, 2013 | 97.36 | 99.02 | 97.27 | 98.32 | 1,099,769 | +0.14(+0.14%) |
Apr 08, 2013 | 98.99 | 99.42 | 97.01 | 98.18 | 1,066,118 | -1.02(-1.03%) |
Apr 05, 2013 | 98.05 | 99.70 | 97.46 | 99.20 | 1,501,872 | +0.30(+0.30%) |
Apr 04, 2013 | 97.98 | 99.14 | 97.10 | 98.90 | 1,720,610 | +1.63(+1.68%) |
Apr 03, 2013 | 98.68 | 99.59 | 96.53 | 97.27 | 2,286,221 | -1.76(-1.78%) |
Apr 02, 2013 | 96.18 | 100.25 | 96.00 | 99.03 | 3,116,353 | +3.43(+3.59%) |
Apr 01, 2013 | 91.07 | 95.86 | 91.07 | 95.60 | 2,536,460 | +3.46(+3.76%) |
Mar 28, 2013 | 91.69 | 93.00 | 90.29 | 92.14 | 2,555,273 | -1.78(-1.90%) |
Mar 27, 2013 | 91.14 | 94.04 | 89.75 | 93.92 | 1,489,079 | +2.55(+2.79%) |
Mar 26, 2013 | 92.80 | 93.06 | 91.32 | 91.37 | 1,115,785 | -0.98(-1.06%) |
Mar 25, 2013 | 93.54 | 94.09 | 91.82 | 92.35 | 816,572 | -1.13(-1.21%) |
Mar 22, 2013 | 92.78 | 93.51 | 92.42 | 93.48 | 724,307 | +1.14(+1.23%) |
Mar 21, 2013 | 92.99 | 93.80 | 91.85 | 92.34 | 834,525 | -1.54(-1.64%) |
Mar 20, 2013 | 93.51 | 94.48 | 92.79 | 93.88 | 1,151,819 | +1.14(+1.23%) |
Mar 19, 2013 | 93.58 | 94.06 | 91.93 | 92.74 | 1,365,757 | -0.90(-0.96%) |
Mar 18, 2013 | 92.41 | 94.35 | 91.22 | 93.64 | 1,853,697 | -0.02(-0.02%) |
Mar 15, 2013 | 91.41 | 94.41 | 91.41 | 93.66 | 2,874,530 | +1.82(+1.98%) |
Mar 14, 2013 | 91.64 | 92.05 | 91.41 | 91.84 | 875,456 | +0.33(+0.36%) |
Mar 13, 2013 | 91.71 | 92.16 | 91.00 | 91.51 | 1,060,936 | -0.24(-0.26%) |
Mar 12, 2013 | 91.58 | 92.01 | 90.69 | 91.75 | 998,059 | +0.08(+0.09%) |
Mar 11, 2013 | 90.80 | 92.35 | 90.46 | 91.67 | 1,151,039 | +0.61(+0.67%) |
Mar 08, 2013 | 92.69 | 92.99 | 90.76 | 91.06 | 1,466,183 | -1.18(-1.28%) |
Mar 07, 2013 | 92.70 | 93.17 | 91.46 | 92.24 | 1,289,377 | -0.94(-1.01%) |
Mar 06, 2013 | 91.21 | 93.50 | 91.00 | 93.18 | 2,446,183 | +2.17(+2.39%) |
Mar 05, 2013 | 90.17 | 91.90 | 90.03 | 91.01 | 2,383,543 | +1.11(+1.23%) |
Mar 04, 2013 | 86.69 | 89.93 | 86.11 | 89.90 | 2,328,466 | +3.13(+3.61%) |
Mar 01, 2013 | 86.74 | 87.07 | 86.09 | 86.77 | 1,506,792 | +0.03(+0.03%) |
Feb 28, 2013 | 87.02 | 87.75 | 86.41 | 86.74 | 1,324,733 | +0.20(+0.23%) |
Feb 27, 2013 | 85.31 | 87.32 | 84.47 | 86.54 | 1,455,350 | +1.18(+1.38%) |
Feb 26, 2013 | 86.41 | 86.75 | 85.17 | 85.36 | 2,840,012 | -0.93(-1.08%) |
Feb 25, 2013 | 87.07 | 87.89 | 86.18 | 86.29 | 1,949,996 | -1.15(-1.32%) |
Feb 22, 2013 | 87.28 | 87.80 | 86.93 | 87.44 | 2,005,904 | +0.16(+0.18%) |
Feb 21, 2013 | 84.38 | 87.98 | 83.62 | 87.28 | 3,895,591 | +2.82(+3.34%) |
Feb 20, 2013 | 84.44 | 85.28 | 83.30 | 84.46 | 4,062,371 | +1.07(+1.28%) |
Feb 19, 2013 | 82.77 | 85.47 | 81.82 | 83.39 | 3,996,771 | -2.62(-3.05%) |
Feb 15, 2013 | 87.93 | 88.47 | 85.53 | 86.01 | 3,690,732 | -1.62(-1.85%) |
Feb 14, 2013 | 94.52 | 95.25 | 84.52 | 87.63 | 5,936,469 | -4.38(-4.76%) |
Feb 13, 2013 | 90.12 | 92.21 | 89.85 | 92.01 | 2,496,334 | +1.80(+2.00%) |
Feb 12, 2013 | 92.34 | 92.43 | 89.81 | 90.21 | 3,115,852 | -2.09(-2.26%) |
Feb 11, 2013 | 93.66 | 93.97 | 91.98 | 92.30 | 1,707,183 | -1.36(-1.45%) |
Feb 08, 2013 | 93.11 | 93.99 | 92.90 | 93.66 | 1,059,985 | +0.99(+1.07%) |
Feb 07, 2013 | 94.08 | 94.33 | 91.68 | 92.67 | 1,691,987 | -1.16(-1.24%) |
Feb 06, 2013 | 94.93 | 95.30 | 92.87 | 93.83 | 2,042,288 | -1.39(-1.46%) |
Feb 04, 2013 | 96.10 | 96.86 | 94.41 | 95.22 | 1,278,579 | -2.65(-2.71%) |
Feb 01, 2013 | 94.75 | 98.59 | 94.02 | 97.87 | 1,890,461 | +3.88(+4.13%) |
Jan 31, 2013 | 94.73 | 95.38 | 93.62 | 93.99 | 1,104,038 | -1.36(-1.43%) |
Jan 30, 2013 | 94.76 | 96.98 | 94.71 | 95.35 | 1,582,291 | +0.35(+0.37%) |
Jan 29, 2013 | 94.32 | 95.03 | 93.33 | 95.00 | 1,416,639 | +0.50(+0.53%) |
Jan 28, 2013 | 95.18 | 95.46 | 93.23 | 94.50 | 1,243,802 | -0.18(-0.19%) |
Jan 25, 2013 | 94.90 | 95.44 | 93.70 | 94.68 | 1,437,977 | +0.13(+0.14%) |
Jan 24, 2013 | 93.65 | 95.91 | 92.33 | 94.55 | 3,010,198 | +1.59(+1.71%) |
Jan 23, 2013 | 97.46 | 97.80 | 91.30 | 92.96 | 5,158,199 | -4.44(-4.56%) |
Jan 22, 2013 | 97.42 | 98.20 | 96.99 | 97.40 | 1,295,264 | -0.02(-0.02%) |
Jan 18, 2013 | 97.39 | 97.84 | 96.53 | 97.42 | 1,215,356 | +0.01(+0.01%) |
Jan 17, 2013 | 98.24 | 98.53 | 97.31 | 97.41 | 929,878 | +0.02(+0.02%) |
Jan 16, 2013 | 98.08 | 98.39 | 97.08 | 97.39 | 803,571 | -0.83(-0.85%) |
Jan 15, 2013 | 98.68 | 99.92 | 97.74 | 98.22 | 1,126,947 | -1.13(-1.14%) |
Jan 14, 2013 | 100.14 | 100.17 | 98.36 | 99.35 | 929,185 | -1.04(-1.04%) |
Jan 11, 2013 | 102.60 | 103.20 | 99.73 | 100.39 | 1,178,930 | -2.18(-2.13%) |
Jan 10, 2013 | 100.68 | 102.74 | 100.09 | 102.57 | 1,721,839 | +2.26(+2.25%) |
Jan 09, 2013 | 97.67 | 100.66 | 96.93 | 100.31 | 1,283,616 | +2.82(+2.89%) |
Jan 08, 2013 | 97.30 | 97.83 | 96.39 | 97.49 | 1,821,329 | +0.18(+0.18%) |
Jan 07, 2013 | 97.21 | 97.40 | 96.63 | 97.31 | 1,386,885 | -0.31(-0.32%) |
Jan 04, 2013 | 98.54 | 99.45 | 97.54 | 97.62 | 1,219,608 | -0.86(-0.87%) |
Jan 03, 2013 | 99.34 | 99.84 | 98.06 | 98.48 | 1,041,975 | -1.57(-1.57%) |
Jan 02, 2013 | 98.36 | 100.06 | 93.55 | 100.05 | 2,003,658 | +6.50(+6.95%) |
Dec 31, 2012 | 92.22 | 93.83 | 91.44 | 93.55 | 1,367,100 | +1.19(+1.29%) |
Dec 28, 2012 | 92.95 | 93.80 | 92.22 | 92.36 | 548,589 | -1.26(-1.35%) |
Dec 27, 2012 | 93.72 | 94.71 | 92.03 | 93.62 | 1,217,827 | -0.15(-0.16%) |
Dec 26, 2012 | 95.09 | 95.23 | 93.00 | 93.77 | 735,091 | -1.62(-1.70%) |
Dec 24, 2012 | 94.00 | 95.90 | 93.35 | 95.39 | 653,855 | +1.51(+1.61%) |
Dec 21, 2012 | 95.08 | 95.08 | 92.06 | 93.88 | 2,297,266 | -1.98(-2.07%) |
Dec 20, 2012 | 95.56 | 96.43 | 94.85 | 95.86 | 887,233 | +0.81(+0.85%) |
Dec 19, 2012 | 96.00 | 97.30 | 94.55 | 95.05 | 1,367,146 | -2.24(-2.30%) |
Dec 18, 2012 | 95.44 | 97.80 | 95.07 | 97.29 | 1,265,677 | +2.10(+2.21%) |
Dec 17, 2012 | 93.78 | 95.21 | 92.90 | 95.19 | 800,314 | +1.79(+1.92%) |
Dec 14, 2012 | 94.10 | 95.00 | 93.04 | 93.40 | 1,606,532 | -0.72(-0.76%) |
Dec 13, 2012 | 94.61 | 95.20 | 92.95 | 94.12 | 1,060,357 | -0.97(-1.02%) |
Dec 12, 2012 | 95.50 | 95.65 | 93.55 | 95.09 | 903,077 | -0.14(-0.15%) |
Dec 11, 2012 | 93.08 | 95.72 | 93.05 | 95.23 | 953,481 | +2.58(+2.78%) |
Dec 10, 2012 | 91.74 | 94.12 | 91.52 | 92.65 | 1,611,707 | +1.15(+1.26%) |
Dec 07, 2012 | 93.78 | 94.10 | 90.08 | 91.50 | 1,718,321 | -2.09(-2.23%) |
Dec 06, 2012 | 94.18 | 95.10 | 92.85 | 93.59 | 983,874 | -0.52(-0.55%) |
Dec 05, 2012 | 95.42 | 95.58 | 93.82 | 94.11 | 1,020,456 | -1.05(-1.10%) |
Dec 04, 2012 | 95.47 | 96.36 | 94.86 | 95.16 | 824,232 | -0.86(-0.90%) |
Nov 30, 2012 | 96.11 | 96.34 | 94.66 | 96.02 | 954,112 | +0.37(+0.39%) |
Nov 29, 2012 | 96.44 | 97.16 | 95.30 | 95.65 | 684,398 | -0.37(-0.39%) |
Nov 28, 2012 | 93.71 | 96.15 | 93.06 | 96.02 | 1,425,020 | +2.11(+2.25%) |
Nov 27, 2012 | 93.68 | 94.90 | 93.45 | 93.91 | 1,122,312 | -0.16(-0.17%) |
Nov 26, 2012 | 94.13 | 94.65 | 93.35 | 94.07 | 913,031 | -0.64(-0.68%) |
Nov 23, 2012 | 94.30 | 94.80 | 93.85 | 94.71 | 360,939 | +1.25(+1.34%) |
Nov 21, 2012 | 94.03 | 94.70 | 93.06 | 93.46 | 839,691 | -0.60(-0.64%) |
Nov 20, 2012 | 92.09 | 94.09 | 91.83 | 94.06 | 1,124,505 | +1.59(+1.72%) |
Nov 19, 2012 | 92.00 | 92.86 | 90.44 | 92.47 | 1,328,221 | +1.56(+1.72%) |
Nov 16, 2012 | 88.26 | 91.49 | 88.26 | 90.91 | 1,540,316 | +2.66(+3.01%) |
Nov 15, 2012 | 89.27 | 89.40 | 86.80 | 88.25 | 1,838,787 | -1.19(-1.33%) |
Nov 14, 2012 | 92.14 | 92.17 | 89.25 | 89.44 | 1,206,926 | -1.93(-2.11%) |
Nov 13, 2012 | 91.93 | 92.43 | 90.90 | 91.37 | 1,079,343 | -0.61(-0.66%) |
Nov 12, 2012 | 90.92 | 93.80 | 90.90 | 91.98 | 1,396,228 | +1.18(+1.30%) |
Nov 09, 2012 | 88.35 | 91.79 | 88.00 | 90.80 | 1,970,312 | +2.11(+2.38%) |
Nov 08, 2012 | 87.51 | 89.33 | 86.20 | 88.69 | 2,979,271 | +0.72(+0.82%) |
Nov 07, 2012 | 89.75 | 90.23 | 86.76 | 87.97 | 1,949,671 | -2.35(-2.60%) |
Nov 06, 2012 | 90.43 | 91.56 | 89.88 | 90.32 | 1,598,674 | -0.27(-0.30%) |
Nov 05, 2012 | 89.00 | 91.84 | 88.70 | 90.59 | 1,533,711 | +1.50(+1.68%) |
Nov 02, 2012 | 93.16 | 93.16 | 88.86 | 89.09 | 2,239,809 | -3.31(-3.58%) |
Nov 01, 2012 | 90.43 | 93.75 | 89.22 | 92.40 | 2,366,860 | +2.02(+2.24%) |
Oct 31, 2012 | 95.37 | 95.55 | 90.24 | 90.38 | 2,522,386 | -4.88(-5.12%) |
Oct 26, 2012 | 96.26 | 95.26 | 95.26 | 95.26 | 1,671,000 | -1.19(-1.23%) |
Oct 25, 2012 | 94.32 | 97.00 | 94.11 | 96.45 | 2,808,650 | +2.89(+3.09%) |
Oct 24, 2012 | 101.09 | 101.97 | 93.33 | 93.56 | 4,690,761 | -7.38(-7.31%) |
Oct 23, 2012 | 101.60 | 102.99 | 98.12 | 100.94 | 2,034,633 | -6.68(-6.21%) |
Oct 19, 2012 | 113.68 | 113.95 | 107.58 | 107.62 | 2,000,076 | -6.05(-5.32%) |
Oct 18, 2012 | 116.41 | 116.84 | 113.54 | 113.67 | 821,496 | -0.92(-0.80%) |
Oct 17, 2012 | 111.42 | 115.06 | 111.42 | 114.59 | 861,009 | +2.85(+2.55%) |
Oct 16, 2012 | 111.75 | 112.62 | 110.84 | 111.74 | 781,033 | +0.32(+0.29%) |
Oct 15, 2012 | 112.00 | 112.36 | 110.11 | 111.42 | 931,460 | +0.23(+0.21%) |
Oct 12, 2012 | 112.06 | 112.38 | 110.98 | 111.19 | 610,251 | -0.97(-0.86%) |
Oct 11, 2012 | 112.22 | 113.33 | 111.55 | 112.16 | 829,329 | +0.75(+0.67%) |
Oct 10, 2012 | 110.06 | 112.62 | 110.01 | 111.41 | 937,234 | +0.11(+0.10%) |
Oct 09, 2012 | 114.93 | 114.93 | 110.81 | 111.30 | 1,372,250 | -3.94(-3.42%) |
Oct 08, 2012 | 118.00 | 118.08 | 115.05 | 115.24 | 941,539 | -2.91(-2.46%) |
Oct 05, 2012 | 118.44 | 119.54 | 117.78 | 118.15 | 719,627 | +0.43(+0.37%) |
Oct 04, 2012 | 118.25 | 119.48 | 117.46 | 117.72 | 680,995 | -0.10(-0.08%) |
Oct 03, 2012 | 116.97 | 117.95 | 116.02 | 117.82 | 837,349 | +1.19(+1.02%) |
Oct 02, 2012 | 116.56 | 116.87 | 115.43 | 116.63 | 886,582 | +0.63(+0.54%) |
Oct 01, 2012 | 114.52 | 117.65 | 114.52 | 116.00 | 1,519,958 | +1.60(+1.40%) |
Sep 28, 2012 | 113.50 | 115.00 | 112.00 | 114.40 | 1,100,934 | +1.15(+1.02%) |
Sep 27, 2012 | 112.09 | 113.54 | 111.44 | 113.25 | 755,092 | +1.29(+1.15%) |
Sep 26, 2012 | 113.92 | 114.81 | 111.31 | 111.96 | 1,051,854 | -1.94(-1.70%) |
Sep 25, 2012 | 113.54 | 116.43 | 113.23 | 113.90 | 1,279,275 | +0.98(+0.87%) |
Sep 24, 2012 | 114.18 | 114.70 | 112.59 | 112.92 | 751,730 | -1.29(-1.13%) |
Sep 21, 2012 | 113.50 | 114.96 | 113.21 | 114.21 | 1,978,304 | +0.48(+0.42%) |
Sep 20, 2012 | 113.89 | 114.24 | 112.90 | 113.73 | 571,894 | -0.24(-0.21%) |
Sep 19, 2012 | 113.59 | 114.37 | 112.76 | 113.97 | 1,113,096 | +0.89(+0.79%) |
Sep 18, 2012 | 111.83 | 113.09 | 111.36 | 113.08 | 786,814 | +1.35(+1.21%) |
Sep 17, 2012 | 110.54 | 112.20 | 110.30 | 111.73 | 786,055 | +1.26(+1.14%) |
Sep 14, 2012 | 110.64 | 111.77 | 109.83 | 110.47 | 1,113,044 | +0.01(+0.01%) |
Sep 13, 2012 | 108.97 | 110.79 | 107.40 | 110.46 | 779,509 | +1.40(+1.28%) |
Sep 12, 2012 | 110.17 | 110.36 | 108.35 | 109.06 | 474,222 | -0.59(-0.54%) |
Sep 11, 2012 | 109.86 | 110.42 | 109.17 | 109.65 | 644,912 | -0.42(-0.38%) |
Sep 10, 2012 | 110.72 | 111.04 | 109.42 | 110.07 | 920,015 | -0.54(-0.49%) |
Sep 07, 2012 | 109.63 | 111.06 | 108.12 | 110.61 | 1,080,538 | +1.58(+1.45%) |
Sep 06, 2012 | 107.79 | 109.25 | 107.31 | 109.03 | 743,383 | +2.22(+2.08%) |
Sep 05, 2012 | 108.60 | 108.68 | 106.08 | 106.81 | 927,209 | -1.59(-1.47%) |
Sep 04, 2012 | 106.76 | 108.74 | 105.70 | 108.40 | 879,782 | +1.19(+1.11%) |
Aug 31, 2012 | 106.53 | 107.49 | 105.03 | 107.21 | 1,034,858 | +1.61(+1.52%) |
Aug 30, 2012 | 105.75 | 106.16 | 104.89 | 105.60 | 778,594 | -0.97(-0.91%) |
Aug 29, 2012 | 107.78 | 107.94 | 106.01 | 106.57 | 913,046 | -0.37(-0.35%) |
Aug 27, 2012 | 106.55 | 107.58 | 105.81 | 106.94 | 1,016,571 | +0.20(+0.19%) |
Aug 24, 2012 | 103.76 | 107.00 | 103.54 | 106.74 | 1,009,089 | +3.04(+2.93%) |
Aug 23, 2012 | 103.87 | 104.50 | 102.63 | 103.70 | 671,877 | -0.53(-0.51%) |
Aug 22, 2012 | 101.30 | 104.42 | 101.07 | 104.23 | 1,027,956 | +2.58(+2.54%) |
Aug 21, 2012 | 101.78 | 102.33 | 101.14 | 101.65 | 827,394 | +0.06(+0.06%) |
Aug 20, 2012 | 102.20 | 102.40 | 100.59 | 101.59 | 854,775 | -0.72(-0.70%) |
Aug 17, 2012 | 103.82 | 103.82 | 100.56 | 102.31 | 1,210,416 | -1.30(-1.25%) |
Aug 16, 2012 | 105.14 | 105.24 | 103.46 | 103.61 | 838,083 | -1.74(-1.65%) |
Aug 15, 2012 | 103.75 | 105.59 | 102.98 | 105.35 | 681,799 | +1.32(+1.27%) |
Aug 14, 2012 | 104.37 | 104.68 | 103.06 | 104.03 | 725,611 | +0.35(+0.34%) |
Aug 13, 2012 | 103.54 | 104.03 | 102.25 | 103.68 | 500,116 | +0.26(+0.25%) |
Aug 10, 2012 | 103.48 | 104.31 | 102.16 | 103.42 | 622,981 | -0.21(-0.20%) |
Aug 09, 2012 | 104.48 | 105.46 | 103.47 | 103.63 | 739,422 | -1.09(-1.04%) |
Aug 08, 2012 | 105.28 | 105.50 | 104.03 | 104.72 | 709,029 | -0.38(-0.36%) |
Aug 07, 2012 | 105.42 | 105.96 | 104.14 | 105.10 | 854,294 | -1.03(-0.97%) |
Aug 06, 2012 | 107.14 | 107.76 | 103.31 | 106.13 | 1,484,886 | -0.83(-0.78%) |
Aug 03, 2012 | 104.40 | 109.14 | 103.59 | 106.96 | 3,111,998 | +4.66(+4.56%) |
Aug 02, 2012 | 101.55 | 103.21 | 101.00 | 102.30 | 1,158,962 | -0.42(-0.41%) |
Aug 01, 2012 | 105.56 | 106.42 | 102.53 | 102.72 | 1,548,906 | -2.13(-2.03%) |
Jul 31, 2012 | 104.44 | 107.06 | 104.29 | 104.85 | 1,639,370 | +0.26(+0.25%) |
Jul 30, 2012 | 108.68 | 109.90 | 104.29 | 104.59 | 2,138,926 | -4.38(-4.02%) |
Jul 27, 2012 | 106.14 | 109.96 | 105.19 | 108.97 | 2,024,507 | +2.83(+2.67%) |
Jul 26, 2012 | 105.36 | 108.87 | 103.95 | 106.14 | 2,631,212 | +1.01(+0.96%) |
Jul 25, 2012 | 103.56 | 105.32 | 98.00 | 105.13 | 3,182,980 | +7.51(+7.69%) |
Jul 24, 2012 | 98.83 | 98.94 | 97.31 | 97.62 | 2,089,661 | -0.82(-0.83%) |
Jul 23, 2012 | 97.71 | 98.64 | 95.17 | 98.44 | 1,852,990 | -0.91(-0.92%) |
Jul 20, 2012 | 100.70 | 100.80 | 99.10 | 99.35 | 1,697,645 | -0.97(-0.97%) |
Jul 19, 2012 | 100.14 | 101.00 | 98.82 | 100.32 | 1,384,614 | +0.21(+0.21%) |
Jul 18, 2012 | 98.80 | 100.35 | 98.35 | 100.11 | 1,292,582 | +1.14(+1.15%) |
Jul 17, 2012 | 98.13 | 99.18 | 97.18 | 98.97 | 825,792 | +1.47(+1.51%) |
Jul 16, 2012 | 96.87 | 98.34 | 96.62 | 97.50 | 976,198 | +0.15(+0.15%) |
Jul 13, 2012 | 97.37 | 98.33 | 96.62 | 97.35 | 1,139,178 | +0.16(+0.16%) |
Jul 12, 2012 | 96.02 | 97.52 | 94.80 | 97.19 | 1,125,062 | +0.51(+0.53%) |
Jul 11, 2012 | 98.11 | 98.28 | 95.80 | 96.68 | 1,544,931 | -1.43(-1.46%) |
Jul 10, 2012 | 101.22 | 101.85 | 97.90 | 98.11 | 1,392,748 | -2.32(-2.31%) |
Jul 09, 2012 | 101.03 | 102.17 | 99.59 | 100.43 | 1,269,653 | -0.82(-0.81%) |
Jul 06, 2012 | 103.23 | 103.85 | 100.31 | 101.25 | 1,101,782 | -2.14(-2.07%) |
Jul 05, 2012 | 103.88 | 104.27 | 103.21 | 103.39 | 1,463,199 | -0.35(-0.34%) |
Jul 03, 2012 | 104.25 | 104.31 | 102.50 | 103.74 | 711,578 | -0.09(-0.09%) |