Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 106.12 | 107.24 | 105.21 | 105.95 | 1,376,489 | -0.21(-0.20%) |
Jul 30, 2013 | 106.91 | 107.29 | 105.68 | 106.17 | 545,866 | -0.03(-0.03%) |
Jul 29, 2013 | 106.77 | 106.85 | 105.81 | 106.20 | 349,823 | -0.94(-0.88%) |
Jul 26, 2013 | 106.22 | 107.16 | 105.38 | 107.14 | 379,461 | +0.70(+0.66%) |
Jul 25, 2013 | 105.59 | 106.81 | 104.78 | 106.44 | 1,048,368 | +0.55(+0.52%) |
Jul 24, 2013 | 108.37 | 108.96 | 105.17 | 105.89 | 1,206,657 | -2.54(-2.34%) |
Jul 23, 2013 | 108.92 | 108.92 | 107.88 | 108.43 | 463,129 | -0.29(-0.26%) |
Jul 22, 2013 | 107.94 | 108.96 | 107.70 | 108.72 | 517,981 | +0.55(+0.51%) |
Jul 19, 2013 | 108.36 | 108.62 | 107.42 | 108.16 | 732,903 | -0.27(-0.25%) |
Jul 18, 2013 | 107.61 | 108.56 | 107.41 | 108.44 | 775,303 | +1.08(+1.00%) |
Jul 17, 2013 | 107.02 | 108.34 | 106.77 | 107.36 | 601,110 | +0.66(+0.62%) |
Jul 16, 2013 | 106.38 | 107.33 | 106.25 | 106.70 | 717,810 | +0.42(+0.39%) |
Jul 15, 2013 | 105.81 | 106.61 | 105.44 | 106.28 | 383,116 | +0.42(+0.40%) |
Jul 12, 2013 | 106.11 | 106.63 | 104.86 | 105.86 | 729,131 | -0.19(-0.18%) |
Jul 11, 2013 | 104.38 | 106.27 | 104.32 | 106.06 | 738,161 | +2.74(+2.65%) |
Jul 10, 2013 | 103.14 | 103.98 | 102.33 | 103.32 | 694,221 | +0.01(+0.01%) |
Jul 09, 2013 | 102.30 | 103.76 | 101.91 | 103.31 | 713,530 | +1.58(+1.56%) |
Jul 08, 2013 | 101.81 | 102.85 | 101.57 | 101.72 | 861,412 | -0.01(-0.01%) |
Jul 05, 2013 | 101.99 | 102.36 | 99.46 | 101.73 | 1,205,331 | -0.26(-0.25%) |
Jul 03, 2013 | 102.35 | 102.61 | 100.17 | 101.99 | 1,017,080 | -0.94(-0.92%) |
Jul 02, 2013 | 100.86 | 103.29 | 100.83 | 102.93 | 1,157,590 | +1.94(+1.92%) |
Jul 01, 2013 | 102.23 | 102.54 | 100.66 | 101.00 | 1,029,381 | -1.04(-1.02%) |
Jun 28, 2013 | 101.92 | 103.01 | 100.89 | 102.03 | 1,435,777 | -0.51(-0.50%) |
Jun 27, 2013 | 101.48 | 102.72 | 100.80 | 102.55 | 1,054,985 | +1.70(+1.68%) |
Jun 26, 2013 | 101.06 | 101.48 | 100.42 | 100.85 | 1,186,693 | +0.50(+0.50%) |
Jun 25, 2013 | 99.95 | 101.11 | 98.57 | 100.35 | 1,256,673 | +1.07(+1.07%) |
Jun 24, 2013 | 98.79 | 101.72 | 97.99 | 99.29 | 1,708,834 | -0.35(-0.35%) |
Jun 21, 2013 | 97.86 | 100.50 | 97.59 | 99.64 | 2,670,744 | +2.55(+2.63%) |
Jun 20, 2013 | 98.83 | 98.92 | 96.52 | 97.09 | 1,520,893 | -2.20(-2.21%) |
Jun 19, 2013 | 101.50 | 102.01 | 99.19 | 99.29 | 1,709,263 | -2.13(-2.10%) |
Jun 18, 2013 | 102.09 | 102.31 | 101.32 | 101.42 | 726,386 | -0.63(-0.61%) |
Jun 17, 2013 | 101.98 | 103.14 | 101.12 | 102.04 | 983,152 | +1.03(+1.01%) |
Jun 14, 2013 | 101.31 | 102.65 | 100.20 | 101.02 | 750,689 | -0.37(-0.36%) |
Jun 13, 2013 | 98.08 | 101.61 | 97.86 | 101.38 | 950,341 | +3.09(+3.14%) |
Jun 12, 2013 | 99.79 | 99.79 | 97.96 | 98.30 | 1,072,463 | -0.85(-0.86%) |
Jun 11, 2013 | 99.64 | 100.33 | 98.71 | 99.15 | 862,123 | -0.98(-0.98%) |
Jun 10, 2013 | 101.50 | 101.50 | 99.74 | 100.12 | 692,405 | -1.38(-1.36%) |
Jun 07, 2013 | 101.86 | 102.16 | 100.11 | 101.50 | 1,126,277 | -0.09(-0.08%) |
Jun 06, 2013 | 99.64 | 101.64 | 98.98 | 101.59 | 864,599 | +1.99(+2.00%) |
Jun 05, 2013 | 99.71 | 100.33 | 99.15 | 99.60 | 1,059,367 | -0.43(-0.43%) |
Jun 04, 2013 | 102.64 | 102.90 | 99.98 | 100.02 | 1,083,417 | -2.61(-2.54%) |
Jun 03, 2013 | 100.48 | 102.82 | 99.83 | 102.63 | 1,688,351 | +2.44(+2.43%) |
May 31, 2013 | 101.42 | 102.53 | 100.05 | 100.20 | 2,278,195 | -1.45(-1.42%) |
May 30, 2013 | 103.81 | 103.97 | 101.46 | 101.64 | 1,628,613 | -2.16(-2.09%) |
May 29, 2013 | 105.48 | 105.72 | 103.27 | 103.81 | 1,347,461 | -2.34(-2.21%) |
May 28, 2013 | 108.23 | 108.55 | 104.99 | 106.15 | 1,027,564 | -1.17(-1.09%) |
May 24, 2013 | 105.49 | 107.42 | 105.00 | 107.32 | 1,326,731 | +1.67(+1.58%) |
May 23, 2013 | 106.45 | 106.94 | 104.94 | 105.65 | 1,547,834 | -1.93(-1.80%) |
May 22, 2013 | 110.36 | 111.32 | 106.99 | 107.58 | 1,043,131 | -3.12(-2.82%) |
May 21, 2013 | 110.48 | 110.83 | 109.87 | 110.70 | 1,026,662 | +0.52(+0.47%) |
May 20, 2013 | 110.36 | 110.66 | 109.54 | 110.18 | 737,543 | -0.34(-0.31%) |
May 17, 2013 | 109.07 | 110.66 | 109.07 | 110.53 | 1,180,636 | +1.48(+1.36%) |
May 16, 2013 | 109.96 | 110.83 | 108.56 | 109.04 | 1,219,053 | -1.30(-1.18%) |
May 15, 2013 | 108.53 | 110.41 | 108.30 | 110.34 | 1,172,405 | +1.20(+1.10%) |
May 13, 2013 | 108.30 | 109.23 | 107.92 | 109.14 | 674,270 | +0.71(+0.66%) |
May 10, 2013 | 110.23 | 110.30 | 108.12 | 108.43 | 760,832 | -0.23(-0.21%) |
May 09, 2013 | 109.06 | 109.64 | 108.47 | 108.66 | 748,721 | -0.60(-0.55%) |
May 08, 2013 | 110.17 | 110.23 | 108.99 | 109.26 | 1,019,257 | -0.90(-0.82%) |
May 07, 2013 | 110.24 | 110.37 | 109.91 | 110.16 | 764,431 | +0.09(+0.08%) |
May 06, 2013 | 109.85 | 110.68 | 109.57 | 110.07 | 713,646 | +0.18(+0.17%) |
May 03, 2013 | 110.03 | 110.44 | 109.57 | 109.89 | 772,208 | +0.40(+0.36%) |
May 02, 2013 | 109.14 | 110.03 | 108.70 | 109.49 | 604,918 | +0.65(+0.59%) |
May 01, 2013 | 108.12 | 109.30 | 108.12 | 108.84 | 841,047 | -0.07(-0.06%) |
Apr 30, 2013 | 106.70 | 109.13 | 106.66 | 108.91 | 1,322,034 | +1.99(+1.86%) |
Apr 29, 2013 | 105.90 | 106.95 | 105.49 | 106.92 | 587,421 | +1.33(+1.26%) |
Apr 26, 2013 | 105.17 | 106.01 | 105.01 | 105.59 | 569,227 | +0.58(+0.55%) |
Apr 25, 2013 | 105.06 | 105.34 | 103.94 | 105.01 | 576,443 | -0.21(-0.20%) |
Apr 24, 2013 | 104.92 | 105.41 | 104.61 | 105.23 | 495,427 | +0.51(+0.49%) |
Apr 23, 2013 | 104.35 | 105.16 | 104.03 | 104.72 | 490,944 | +0.63(+0.61%) |
Apr 22, 2013 | 104.84 | 105.09 | 103.89 | 104.08 | 556,434 | -0.73(-0.70%) |
Apr 19, 2013 | 103.64 | 104.97 | 103.47 | 104.82 | 835,845 | +1.51(+1.46%) |
Apr 18, 2013 | 103.31 | 103.54 | 102.74 | 103.31 | 602,508 | +0.15(+0.14%) |
Apr 17, 2013 | 102.54 | 103.64 | 101.89 | 103.16 | 906,558 | +0.00(+0.00%) |
Apr 16, 2013 | 102.67 | 104.22 | 102.21 | 103.16 | 1,170,720 | +0.82(+0.80%) |
Apr 15, 2013 | 104.17 | 104.51 | 102.31 | 102.34 | 1,100,234 | -2.28(-2.18%) |
Apr 12, 2013 | 104.56 | 104.71 | 103.94 | 104.62 | 536,963 | -0.03(-0.03%) |
Apr 11, 2013 | 103.92 | 105.35 | 103.62 | 104.66 | 1,074,202 | +0.97(+0.94%) |
Apr 10, 2013 | 104.04 | 104.65 | 103.48 | 103.69 | 596,995 | -0.04(-0.04%) |
Apr 09, 2013 | 103.09 | 103.87 | 102.78 | 103.73 | 819,783 | +0.28(+0.27%) |
Apr 08, 2013 | 102.28 | 103.54 | 101.92 | 103.45 | 979,340 | +1.08(+1.05%) |
Apr 05, 2013 | 101.03 | 102.59 | 100.93 | 102.37 | 758,491 | +0.47(+0.47%) |
Apr 04, 2013 | 100.65 | 102.00 | 100.29 | 101.90 | 925,856 | +1.43(+1.42%) |
Apr 03, 2013 | 101.24 | 101.46 | 100.22 | 100.47 | 901,622 | -0.46(-0.46%) |
Apr 02, 2013 | 100.91 | 101.27 | 100.57 | 100.94 | 878,342 | +0.35(+0.35%) |
Apr 01, 2013 | 100.45 | 100.63 | 99.74 | 100.58 | 606,829 | +0.05(+0.05%) |
Mar 28, 2013 | 99.98 | 100.62 | 99.61 | 100.54 | 734,238 | +0.74(+0.74%) |
Mar 27, 2013 | 99.35 | 99.92 | 99.21 | 99.80 | 555,098 | -0.17(-0.17%) |
Mar 26, 2013 | 99.56 | 100.32 | 99.43 | 99.96 | 568,709 | +0.79(+0.80%) |
Mar 25, 2013 | 99.76 | 100.15 | 98.97 | 99.17 | 742,347 | -0.30(-0.31%) |
Mar 22, 2013 | 99.67 | 100.00 | 99.05 | 99.48 | 904,832 | -0.04(-0.04%) |
Mar 21, 2013 | 99.43 | 100.67 | 99.23 | 99.52 | 990,451 | -0.21(-0.21%) |
Mar 20, 2013 | 99.06 | 99.79 | 98.71 | 99.73 | 801,636 | +0.82(+0.83%) |
Mar 19, 2013 | 98.12 | 99.34 | 97.87 | 98.91 | 1,454,951 | +0.96(+0.98%) |
Mar 18, 2013 | 97.51 | 98.18 | 97.36 | 97.95 | 1,304,186 | +0.09(+0.09%) |
Mar 15, 2013 | 97.10 | 97.90 | 96.66 | 97.85 | 2,598,992 | +0.66(+0.68%) |
Mar 14, 2013 | 96.92 | 97.42 | 96.89 | 97.19 | 1,176,996 | +0.38(+0.39%) |
Mar 13, 2013 | 97.05 | 97.17 | 96.45 | 96.82 | 1,163,491 | -0.21(-0.22%) |
Mar 12, 2013 | 98.28 | 98.48 | 96.98 | 97.03 | 1,477,426 | -1.26(-1.28%) |
Mar 11, 2013 | 98.43 | 98.80 | 98.18 | 98.29 | 913,933 | -0.20(-0.21%) |
Mar 08, 2013 | 98.55 | 98.66 | 97.38 | 98.49 | 1,145,627 | +0.01(+0.01%) |
Mar 07, 2013 | 99.82 | 100.00 | 98.35 | 98.49 | 1,375,303 | -1.39(-1.40%) |
Mar 06, 2013 | 101.01 | 101.21 | 99.61 | 99.88 | 663,540 | -0.91(-0.90%) |
Mar 05, 2013 | 100.25 | 100.92 | 99.92 | 100.79 | 756,844 | +0.81(+0.81%) |
Mar 04, 2013 | 99.30 | 100.40 | 99.30 | 99.99 | 885,156 | +0.52(+0.53%) |
Mar 01, 2013 | 98.80 | 99.70 | 98.47 | 99.46 | 654,959 | +0.48(+0.49%) |
Feb 28, 2013 | 99.24 | 99.84 | 98.83 | 98.98 | 1,924,094 | -0.41(-0.41%) |
Feb 27, 2013 | 98.78 | 100.17 | 98.58 | 99.39 | 785,136 | +0.46(+0.46%) |
Feb 26, 2013 | 98.68 | 99.10 | 98.05 | 98.93 | 860,007 | +0.76(+0.77%) |
Feb 25, 2013 | 100.08 | 100.23 | 98.17 | 98.17 | 705,612 | -1.59(-1.59%) |
Feb 22, 2013 | 99.87 | 100.70 | 99.51 | 99.76 | 811,161 | +0.26(+0.26%) |
Feb 21, 2013 | 99.86 | 99.98 | 98.98 | 99.50 | 943,732 | -0.29(-0.30%) |
Feb 20, 2013 | 99.75 | 101.04 | 99.75 | 99.80 | 970,067 | -0.17(-0.17%) |
Feb 19, 2013 | 98.75 | 99.99 | 98.75 | 99.97 | 1,060,427 | +0.96(+0.97%) |
Feb 15, 2013 | 100.04 | 100.04 | 98.19 | 99.01 | 2,561,144 | -1.92(-1.91%) |
Feb 14, 2013 | 101.89 | 102.04 | 100.87 | 100.94 | 1,359,352 | -1.23(-1.20%) |
Feb 13, 2013 | 102.91 | 102.98 | 101.81 | 102.17 | 1,129,269 | -0.69(-0.67%) |
Feb 12, 2013 | 102.79 | 103.21 | 102.36 | 102.85 | 1,213,714 | +0.18(+0.18%) |
Feb 11, 2013 | 103.07 | 103.39 | 102.57 | 102.67 | 643,638 | -0.36(-0.35%) |
Feb 08, 2013 | 101.78 | 103.15 | 101.78 | 103.03 | 579,943 | +0.89(+0.87%) |
Feb 07, 2013 | 102.94 | 103.19 | 101.84 | 102.14 | 974,971 | -0.64(-0.62%) |
Feb 06, 2013 | 102.34 | 103.22 | 102.10 | 102.78 | 1,703,647 | +0.41(+0.40%) |
Feb 04, 2013 | 101.36 | 102.76 | 101.34 | 102.37 | 1,663,295 | +0.58(+0.57%) |
Feb 01, 2013 | 100.94 | 102.03 | 100.76 | 101.78 | 1,320,577 | +1.03(+1.02%) |
Jan 31, 2013 | 100.67 | 100.94 | 100.06 | 100.76 | 1,416,700 | +0.07(+0.07%) |
Jan 30, 2013 | 100.61 | 101.08 | 100.10 | 100.69 | 1,074,238 | -0.26(-0.26%) |
Jan 29, 2013 | 100.18 | 101.05 | 99.94 | 100.95 | 929,345 | +0.51(+0.51%) |
Jan 28, 2013 | 100.15 | 100.75 | 99.61 | 100.44 | 994,788 | +0.48(+0.48%) |
Jan 25, 2013 | 99.49 | 100.09 | 99.10 | 99.95 | 1,074,676 | +0.63(+0.64%) |
Jan 24, 2013 | 98.84 | 99.41 | 98.60 | 99.32 | 964,370 | +0.60(+0.60%) |
Jan 23, 2013 | 98.49 | 98.95 | 98.34 | 98.72 | 884,963 | -0.07(-0.07%) |
Jan 22, 2013 | 98.11 | 98.81 | 98.05 | 98.79 | 1,104,739 | +0.43(+0.44%) |
Jan 18, 2013 | 97.59 | 98.45 | 97.13 | 98.36 | 1,374,397 | +1.42(+1.47%) |
Jan 17, 2013 | 97.15 | 97.35 | 96.73 | 96.94 | 912,669 | +0.09(+0.09%) |
Jan 16, 2013 | 96.37 | 96.94 | 96.01 | 96.85 | 894,923 | +0.19(+0.20%) |
Jan 15, 2013 | 96.03 | 96.79 | 95.43 | 96.66 | 874,256 | +0.89(+0.93%) |
Jan 14, 2013 | 96.26 | 96.53 | 95.60 | 95.77 | 1,118,033 | -0.48(-0.50%) |
Jan 11, 2013 | 96.06 | 96.26 | 95.42 | 96.25 | 786,815 | +0.50(+0.53%) |
Jan 10, 2013 | 95.45 | 95.76 | 94.94 | 95.75 | 857,327 | +0.52(+0.54%) |
Jan 09, 2013 | 95.14 | 95.25 | 94.71 | 95.23 | 628,657 | +0.35(+0.37%) |
Jan 08, 2013 | 95.49 | 95.58 | 94.49 | 94.89 | 681,500 | -0.65(-0.68%) |
Jan 07, 2013 | 95.47 | 95.98 | 95.36 | 95.53 | 675,646 | -0.18(-0.18%) |
Jan 04, 2013 | 95.18 | 95.84 | 95.03 | 95.71 | 678,440 | +0.44(+0.46%) |
Jan 03, 2013 | 95.56 | 96.20 | 95.11 | 95.27 | 868,679 | -0.35(-0.37%) |
Jan 02, 2013 | 95.77 | 95.91 | 94.78 | 95.63 | 972,034 | +0.84(+0.88%) |
Dec 31, 2012 | 93.71 | 94.87 | 93.54 | 94.79 | 432,893 | +0.88(+0.94%) |
Dec 28, 2012 | 94.10 | 94.78 | 93.70 | 93.90 | 529,916 | -0.60(-0.63%) |
Dec 27, 2012 | 94.36 | 94.85 | 93.47 | 94.50 | 703,329 | -0.01(-0.01%) |
Dec 26, 2012 | 95.58 | 95.63 | 94.23 | 94.51 | 830,693 | -0.98(-1.02%) |
Dec 24, 2012 | 95.02 | 96.06 | 94.59 | 95.48 | 401,409 | +0.42(+0.44%) |
Dec 21, 2012 | 95.71 | 95.97 | 94.96 | 95.06 | 1,634,096 | -0.60(-0.62%) |
Dec 20, 2012 | 94.24 | 95.72 | 94.02 | 95.66 | 1,094,801 | +1.46(+1.55%) |
Dec 19, 2012 | 93.90 | 94.73 | 93.80 | 94.20 | 1,284,469 | +0.09(+0.09%) |
Dec 18, 2012 | 92.96 | 94.12 | 92.76 | 94.11 | 1,749,237 | +0.90(+0.97%) |
Dec 17, 2012 | 92.05 | 93.22 | 91.79 | 93.21 | 1,223,736 | +1.51(+1.64%) |
Dec 14, 2012 | 92.04 | 92.04 | 91.19 | 91.71 | 894,056 | +0.37(+0.41%) |
Dec 13, 2012 | 92.19 | 92.22 | 90.76 | 91.33 | 1,232,559 | -0.88(-0.96%) |
Dec 12, 2012 | 92.73 | 92.76 | 91.57 | 92.22 | 813,920 | -0.31(-0.34%) |
Dec 11, 2012 | 92.51 | 92.94 | 92.17 | 92.53 | 963,377 | +0.23(+0.25%) |
Dec 10, 2012 | 92.13 | 93.05 | 91.96 | 92.30 | 787,316 | -0.14(-0.15%) |
Dec 07, 2012 | 91.98 | 92.69 | 91.77 | 92.44 | 1,038,133 | +0.43(+0.47%) |
Dec 06, 2012 | 91.98 | 92.48 | 91.74 | 92.01 | 946,030 | +0.07(+0.08%) |
Dec 05, 2012 | 92.61 | 92.61 | 91.76 | 91.94 | 938,566 | -0.62(-0.67%) |
Dec 04, 2012 | 92.93 | 93.60 | 92.46 | 92.56 | 1,179,618 | +1.21(+1.32%) |
Nov 30, 2012 | 91.89 | 92.69 | 91.34 | 91.35 | 2,438,432 | -0.42(-0.45%) |
Nov 29, 2012 | 93.27 | 93.36 | 91.16 | 91.76 | 1,718,880 | -0.68(-0.74%) |
Nov 28, 2012 | 92.61 | 92.86 | 91.72 | 92.44 | 1,001,750 | -0.25(-0.27%) |
Nov 27, 2012 | 93.43 | 93.43 | 91.96 | 92.70 | 1,517,685 | -1.68(-1.78%) |
Nov 26, 2012 | 93.98 | 94.81 | 93.33 | 94.37 | 734,304 | +0.02(+0.02%) |
Nov 23, 2012 | 94.11 | 94.59 | 93.59 | 94.35 | 282,425 | +0.64(+0.68%) |
Nov 21, 2012 | 94.09 | 94.16 | 93.31 | 93.72 | 665,357 | -0.16(-0.17%) |
Nov 20, 2012 | 93.80 | 93.93 | 92.91 | 93.87 | 1,438,758 | -0.27(-0.28%) |
Nov 19, 2012 | 94.20 | 95.30 | 93.82 | 94.14 | 1,044,293 | +0.70(+0.75%) |
Nov 16, 2012 | 93.79 | 94.02 | 92.57 | 93.44 | 2,129,973 | -0.25(-0.27%) |
Nov 15, 2012 | 94.30 | 94.92 | 93.19 | 93.69 | 1,294,305 | -0.49(-0.52%) |
Nov 14, 2012 | 95.45 | 95.74 | 93.84 | 94.18 | 1,253,645 | -1.20(-1.26%) |
Nov 13, 2012 | 93.95 | 96.24 | 93.89 | 95.38 | 1,475,854 | +1.02(+1.08%) |
Nov 12, 2012 | 94.67 | 94.96 | 93.93 | 94.36 | 806,329 | -0.27(-0.29%) |
Nov 09, 2012 | 91.99 | 95.67 | 91.65 | 94.63 | 1,778,773 | +2.46(+2.66%) |
Nov 08, 2012 | 92.56 | 93.21 | 91.98 | 92.18 | 1,560,099 | -0.92(-0.99%) |
Nov 07, 2012 | 91.35 | 94.07 | 91.13 | 93.10 | 2,172,037 | +1.50(+1.64%) |
Nov 06, 2012 | 90.97 | 91.95 | 90.97 | 91.60 | 1,720,360 | +0.64(+0.71%) |
Nov 05, 2012 | 91.02 | 91.45 | 90.05 | 90.96 | 636,339 | -0.17(-0.19%) |
Nov 02, 2012 | 90.63 | 92.26 | 90.63 | 91.13 | 804,391 | +0.27(+0.30%) |
Nov 01, 2012 | 90.42 | 91.28 | 90.42 | 90.85 | 1,295,596 | +0.81(+0.90%) |
Oct 31, 2012 | 88.98 | 90.38 | 88.63 | 90.04 | 1,386,323 | +1.34(+1.52%) |
Oct 26, 2012 | 89.11 | 88.70 | 88.70 | 88.70 | 698,064 | -0.40(-0.44%) |
Oct 25, 2012 | 89.93 | 90.19 | 88.54 | 89.09 | 900,588 | -0.50(-0.56%) |
Oct 24, 2012 | 89.31 | 89.84 | 88.96 | 89.59 | 937,566 | +0.54(+0.61%) |
Oct 23, 2012 | 87.73 | 89.30 | 87.73 | 89.05 | 829,462 | -0.59(-0.66%) |
Oct 19, 2012 | 88.86 | 90.27 | 88.86 | 89.65 | 1,149,475 | +0.19(+0.22%) |
Oct 18, 2012 | 89.07 | 89.81 | 88.90 | 89.45 | 928,101 | +0.34(+0.38%) |
Oct 17, 2012 | 89.31 | 89.46 | 88.41 | 89.11 | 926,072 | -0.40(-0.44%) |
Oct 16, 2012 | 89.13 | 90.05 | 89.13 | 89.51 | 415,410 | +0.36(+0.40%) |
Oct 15, 2012 | 88.85 | 89.40 | 88.47 | 89.15 | 824,210 | +0.47(+0.53%) |
Oct 12, 2012 | 89.38 | 89.96 | 88.57 | 88.68 | 700,538 | -0.64(-0.72%) |
Oct 11, 2012 | 90.68 | 90.77 | 89.31 | 89.33 | 675,166 | -0.69(-0.77%) |
Oct 10, 2012 | 90.30 | 90.40 | 89.46 | 90.02 | 582,473 | -0.06(-0.06%) |
Oct 09, 2012 | 90.54 | 90.93 | 89.81 | 90.08 | 791,385 | -0.32(-0.36%) |
Oct 08, 2012 | 90.33 | 90.72 | 89.81 | 90.41 | 519,798 | +0.00(+0.00%) |
Oct 05, 2012 | 90.51 | 90.95 | 90.17 | 90.41 | 573,955 | +0.11(+0.12%) |
Oct 04, 2012 | 91.13 | 91.23 | 90.02 | 90.29 | 712,780 | -0.44(-0.48%) |
Oct 03, 2012 | 90.60 | 91.61 | 90.45 | 90.73 | 666,217 | +0.30(+0.33%) |
Oct 02, 2012 | 90.28 | 90.63 | 89.72 | 90.43 | 663,189 | +0.18(+0.19%) |
Oct 01, 2012 | 90.77 | 90.91 | 89.34 | 90.26 | 926,912 | -0.14(-0.15%) |
Sep 28, 2012 | 89.94 | 90.89 | 89.54 | 90.39 | 1,122,906 | +0.11(+0.12%) |
Sep 27, 2012 | 90.81 | 91.43 | 90.14 | 90.28 | 1,071,107 | -0.23(-0.25%) |
Sep 26, 2012 | 90.19 | 91.18 | 89.92 | 90.51 | 1,110,417 | -0.27(-0.29%) |
Sep 25, 2012 | 91.55 | 92.08 | 90.71 | 90.78 | 1,315,063 | -0.76(-0.83%) |
Sep 24, 2012 | 91.68 | 92.14 | 91.39 | 91.54 | 996,836 | -0.38(-0.41%) |
Sep 21, 2012 | 92.39 | 92.54 | 91.85 | 91.91 | 2,120,743 | -0.35(-0.38%) |
Sep 20, 2012 | 92.93 | 93.46 | 91.88 | 92.26 | 1,688,685 | -1.28(-1.37%) |
Sep 19, 2012 | 94.77 | 95.15 | 93.53 | 93.54 | 1,105,387 | -1.07(-1.13%) |
Sep 18, 2012 | 95.93 | 95.93 | 94.50 | 94.61 | 851,110 | -1.32(-1.37%) |
Sep 17, 2012 | 96.62 | 97.32 | 95.76 | 95.93 | 1,042,561 | -0.70(-0.73%) |
Sep 14, 2012 | 96.22 | 97.08 | 95.67 | 96.63 | 985,258 | +0.77(+0.81%) |
Sep 13, 2012 | 94.33 | 96.00 | 94.10 | 95.85 | 1,127,493 | +1.27(+1.34%) |
Sep 12, 2012 | 93.57 | 94.59 | 93.14 | 94.59 | 891,205 | +1.04(+1.11%) |
Sep 11, 2012 | 93.81 | 94.79 | 93.33 | 93.55 | 819,690 | -0.12(-0.12%) |
Sep 10, 2012 | 94.61 | 94.86 | 93.53 | 93.67 | 1,311,940 | -0.98(-1.04%) |
Sep 07, 2012 | 95.23 | 95.39 | 94.32 | 94.65 | 888,128 | -0.43(-0.45%) |
Sep 06, 2012 | 94.72 | 95.13 | 94.49 | 95.07 | 1,120,113 | +0.66(+0.70%) |
Sep 05, 2012 | 94.61 | 94.85 | 94.09 | 94.41 | 1,181,978 | -0.12(-0.13%) |
Sep 04, 2012 | 93.58 | 94.56 | 93.22 | 94.53 | 987,806 | +0.70(+0.74%) |
Aug 31, 2012 | 93.39 | 93.94 | 93.12 | 93.83 | 1,702,298 | +0.61(+0.66%) |
Aug 30, 2012 | 92.34 | 93.37 | 92.11 | 93.22 | 932,034 | +0.61(+0.66%) |
Aug 29, 2012 | 92.46 | 92.95 | 92.17 | 92.61 | 625,136 | +0.76(+0.83%) |
Aug 27, 2012 | 92.06 | 92.44 | 91.70 | 91.85 | 602,847 | -0.13(-0.14%) |
Aug 24, 2012 | 91.09 | 92.22 | 91.00 | 91.98 | 913,442 | +0.89(+0.98%) |
Aug 23, 2012 | 91.80 | 92.06 | 90.91 | 91.09 | 630,655 | -0.75(-0.82%) |
Aug 22, 2012 | 91.77 | 92.03 | 91.04 | 91.84 | 540,504 | +0.00(+0.00%) |
Aug 21, 2012 | 91.98 | 92.49 | 91.82 | 91.84 | 757,542 | -0.07(-0.08%) |
Aug 20, 2012 | 93.14 | 93.14 | 91.38 | 91.91 | 1,426,284 | -1.81(-1.93%) |
Aug 17, 2012 | 93.54 | 94.08 | 93.34 | 93.72 | 819,361 | +0.28(+0.30%) |
Aug 16, 2012 | 92.72 | 93.55 | 92.19 | 93.45 | 645,708 | +0.73(+0.79%) |
Aug 15, 2012 | 92.37 | 93.28 | 92.33 | 92.72 | 649,095 | +0.46(+0.50%) |
Aug 14, 2012 | 92.76 | 93.18 | 92.13 | 92.25 | 604,433 | -0.43(-0.47%) |
Aug 13, 2012 | 92.94 | 93.09 | 92.47 | 92.69 | 752,805 | -0.50(-0.54%) |
Aug 10, 2012 | 92.57 | 93.38 | 92.22 | 93.19 | 831,144 | +0.53(+0.57%) |
Aug 09, 2012 | 93.40 | 93.80 | 92.49 | 92.66 | 676,072 | -0.87(-0.93%) |
Aug 08, 2012 | 93.81 | 93.98 | 92.87 | 93.53 | 831,538 | -0.28(-0.30%) |
Aug 07, 2012 | 94.57 | 94.74 | 93.63 | 93.81 | 923,622 | -0.50(-0.53%) |
Aug 06, 2012 | 95.90 | 96.28 | 94.24 | 94.32 | 1,334,492 | -1.02(-1.08%) |
Aug 03, 2012 | 98.17 | 98.42 | 94.91 | 95.34 | 1,133,997 | -0.59(-0.61%) |
Aug 02, 2012 | 95.41 | 96.00 | 94.96 | 95.93 | 834,400 | +0.12(+0.13%) |