Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 106.41 | 107.26 | 104.21 | 104.64 | 1,923,482 | -1.86(-1.74%) |
Sep 27, 2012 | 106.00 | 107.63 | 105.25 | 106.50 | 1,452,847 | +1.42(+1.35%) |
Sep 26, 2012 | 107.25 | 107.38 | 103.76 | 105.08 | 1,256,517 | -1.98(-1.85%) |
Sep 25, 2012 | 109.78 | 111.00 | 106.72 | 107.06 | 1,436,803 | -1.97(-1.81%) |
Sep 24, 2012 | 106.43 | 109.21 | 105.19 | 109.03 | 1,488,095 | +1.15(+1.07%) |
Sep 21, 2012 | 110.00 | 110.95 | 107.46 | 107.88 | 1,693,643 | -1.48(-1.35%) |
Sep 20, 2012 | 109.89 | 110.27 | 108.15 | 109.36 | 1,520,614 | -1.21(-1.09%) |
Sep 19, 2012 | 109.38 | 110.93 | 108.11 | 110.57 | 2,205,567 | +1.95(+1.80%) |
Sep 18, 2012 | 106.71 | 111.58 | 106.64 | 108.62 | 3,793,974 | +4.16(+3.98%) |
Sep 17, 2012 | 103.35 | 105.95 | 102.41 | 104.46 | 2,246,161 | +0.79(+0.76%) |
Sep 14, 2012 | 101.05 | 103.96 | 101.01 | 103.67 | 2,245,657 | +3.28(+3.27%) |
Sep 13, 2012 | 97.39 | 101.19 | 97.10 | 100.39 | 1,755,159 | +3.42(+3.53%) |
Sep 12, 2012 | 95.82 | 97.80 | 95.74 | 96.97 | 1,634,873 | +1.66(+1.74%) |
Sep 11, 2012 | 96.53 | 96.84 | 94.52 | 95.31 | 2,467,372 | -1.32(-1.37%) |
Sep 10, 2012 | 99.84 | 100.44 | 96.45 | 96.63 | 1,777,882 | -3.64(-3.63%) |
Sep 07, 2012 | 99.05 | 102.00 | 98.70 | 100.27 | 1,654,129 | +1.22(+1.23%) |
Sep 06, 2012 | 95.21 | 99.36 | 95.14 | 99.05 | 1,767,649 | +4.56(+4.83%) |
Sep 05, 2012 | 94.30 | 95.77 | 93.77 | 94.49 | 1,344,422 | +0.02(+0.02%) |
Sep 04, 2012 | 97.27 | 97.48 | 93.62 | 94.47 | 2,204,226 | -3.02(-3.10%) |
Aug 31, 2012 | 98.76 | 99.00 | 95.91 | 97.49 | 1,649,960 | +0.10(+0.10%) |
Aug 30, 2012 | 101.04 | 101.08 | 97.34 | 97.39 | 1,854,613 | -4.70(-4.60%) |
Aug 29, 2012 | 101.00 | 102.63 | 100.53 | 102.09 | 1,395,918 | +1.60(+1.59%) |
Aug 27, 2012 | 99.48 | 100.93 | 98.05 | 100.49 | 1,179,557 | +1.84(+1.87%) |
Aug 24, 2012 | 98.92 | 99.49 | 98.12 | 98.65 | 1,370,269 | -0.37(-0.37%) |
Aug 23, 2012 | 99.71 | 100.98 | 98.26 | 99.02 | 1,291,887 | -1.21(-1.21%) |
Aug 22, 2012 | 101.00 | 101.00 | 98.71 | 100.23 | 1,321,556 | -2.08(-2.03%) |
Aug 21, 2012 | 102.44 | 103.37 | 101.08 | 102.31 | 1,291,676 | +0.63(+0.62%) |
Aug 20, 2012 | 103.19 | 103.77 | 101.03 | 101.68 | 1,008,995 | -1.88(-1.82%) |
Aug 17, 2012 | 104.37 | 104.88 | 102.40 | 103.56 | 1,400,570 | -0.49(-0.47%) |
Aug 16, 2012 | 100.00 | 104.50 | 99.89 | 104.05 | 2,020,676 | +4.76(+4.79%) |
Aug 15, 2012 | 97.62 | 99.74 | 97.00 | 99.29 | 1,549,948 | +2.30(+2.37%) |
Aug 14, 2012 | 101.00 | 101.28 | 96.80 | 96.99 | 1,812,595 | -3.73(-3.70%) |
Aug 13, 2012 | 101.89 | 102.08 | 99.79 | 100.72 | 925,200 | -1.51(-1.48%) |
Aug 10, 2012 | 102.50 | 103.37 | 101.43 | 102.23 | 1,103,350 | -0.98(-0.95%) |
Aug 09, 2012 | 101.66 | 103.90 | 101.52 | 103.21 | 1,043,878 | +2.11(+2.09%) |
Aug 08, 2012 | 100.79 | 102.69 | 100.52 | 101.10 | 1,156,015 | -0.52(-0.51%) |
Aug 07, 2012 | 97.85 | 103.87 | 97.68 | 101.62 | 2,081,653 | +4.49(+4.62%) |
Aug 06, 2012 | 93.68 | 97.88 | 92.81 | 97.13 | 1,771,134 | +4.35(+4.69%) |
Aug 03, 2012 | 92.83 | 93.80 | 91.90 | 92.78 | 1,463,928 | +2.25(+2.49%) |
Aug 02, 2012 | 92.00 | 93.93 | 90.28 | 90.53 | 2,055,873 | -3.38(-3.60%) |
Aug 01, 2012 | 94.44 | 94.47 | 92.90 | 93.91 | 1,300,875 | +0.53(+0.57%) |
Jul 31, 2012 | 94.75 | 95.32 | 92.73 | 93.38 | 1,611,040 | -1.90(-1.99%) |
Jul 30, 2012 | 97.70 | 98.50 | 94.71 | 95.28 | 1,338,134 | -2.47(-2.53%) |
Jul 27, 2012 | 95.42 | 98.45 | 93.85 | 97.75 | 2,091,288 | +3.20(+3.38%) |
Jul 26, 2012 | 93.92 | 96.76 | 93.11 | 94.55 | 2,082,615 | +2.57(+2.79%) |
Jul 25, 2012 | 90.64 | 92.89 | 89.79 | 91.98 | 2,574,007 | +2.54(+2.84%) |
Jul 24, 2012 | 93.10 | 93.27 | 88.30 | 89.44 | 3,214,488 | -4.15(-4.43%) |
Jul 23, 2012 | 93.49 | 94.59 | 90.55 | 93.59 | 2,610,966 | -2.51(-2.61%) |
Jul 20, 2012 | 101.51 | 102.05 | 95.94 | 96.10 | 3,695,386 | -6.65(-6.47%) |
Jul 19, 2012 | 94.94 | 103.13 | 93.20 | 102.75 | 6,537,437 | +4.16(+4.22%) |
Jul 18, 2012 | 93.26 | 99.54 | 93.26 | 98.59 | 4,797,050 | +6.83(+7.44%) |
Jul 17, 2012 | 92.40 | 92.95 | 89.35 | 91.76 | 1,846,681 | -0.35(-0.38%) |
Jul 16, 2012 | 90.99 | 93.23 | 90.51 | 92.11 | 2,041,078 | +0.72(+0.79%) |
Jul 13, 2012 | 93.51 | 94.35 | 90.27 | 91.39 | 1,955,042 | -2.08(-2.23%) |
Jul 12, 2012 | 91.13 | 94.04 | 88.37 | 93.47 | 2,792,480 | +1.01(+1.09%) |
Jul 11, 2012 | 91.44 | 94.14 | 90.96 | 92.46 | 2,318,931 | +1.10(+1.20%) |
Jul 10, 2012 | 93.85 | 94.99 | 90.82 | 91.36 | 2,002,982 | -1.26(-1.36%) |
Jul 09, 2012 | 93.85 | 94.30 | 92.20 | 92.62 | 1,917,523 | -1.87(-1.98%) |
Jul 06, 2012 | 97.21 | 97.66 | 93.04 | 94.49 | 3,355,005 | -6.95(-6.85%) |
Jul 05, 2012 | 100.49 | 102.56 | 99.01 | 101.44 | 1,401,935 | +0.80(+0.79%) |
Jul 03, 2012 | 98.26 | 101.88 | 98.07 | 100.64 | 907,285 | +2.63(+2.68%) |
Jul 02, 2012 | 98.45 | 99.51 | 96.69 | 98.01 | 1,786,943 | -1.55(-1.56%) |
Jun 29, 2012 | 96.58 | 99.65 | 96.41 | 99.56 | 2,149,422 | +6.20(+6.64%) |
Jun 28, 2012 | 96.63 | 99.40 | 92.09 | 93.36 | 2,454,877 | -4.44(-4.54%) |
Jun 27, 2012 | 96.70 | 98.07 | 96.57 | 97.80 | 1,361,489 | +2.03(+2.12%) |
Jun 26, 2012 | 96.51 | 97.21 | 95.09 | 95.77 | 1,302,976 | -0.20(-0.21%) |
Jun 25, 2012 | 97.63 | 97.78 | 95.50 | 95.97 | 1,641,042 | -3.33(-3.35%) |
Jun 22, 2012 | 96.45 | 99.60 | 96.12 | 99.30 | 1,701,768 | +3.81(+3.99%) |
Jun 21, 2012 | 100.84 | 101.12 | 95.25 | 95.49 | 2,244,778 | -5.76(-5.69%) |
Jun 20, 2012 | 100.39 | 102.11 | 99.53 | 101.25 | 1,499,080 | +0.86(+0.86%) |
Jun 19, 2012 | 101.85 | 103.35 | 99.95 | 100.39 | 1,994,315 | -2.32(-2.26%) |
Jun 18, 2012 | 101.35 | 103.22 | 99.13 | 102.71 | 1,313,452 | +0.55(+0.54%) |
Jun 15, 2012 | 101.17 | 102.97 | 100.07 | 102.16 | 1,620,934 | +1.65(+1.64%) |
Jun 14, 2012 | 101.27 | 101.57 | 99.25 | 100.51 | 1,006,106 | -0.59(-0.58%) |
Jun 13, 2012 | 101.43 | 102.47 | 100.32 | 101.10 | 973,905 | -0.46(-0.45%) |
Jun 12, 2012 | 101.20 | 102.17 | 99.42 | 101.56 | 1,491,044 | +1.44(+1.44%) |
Jun 11, 2012 | 104.10 | 104.97 | 99.83 | 100.12 | 1,545,467 | -2.28(-2.23%) |
Jun 08, 2012 | 101.28 | 102.64 | 99.75 | 102.40 | 1,522,437 | +0.85(+0.84%) |
Jun 07, 2012 | 105.18 | 107.19 | 101.30 | 101.55 | 3,123,235 | -1.72(-1.67%) |
Jun 06, 2012 | 101.52 | 103.78 | 100.65 | 103.27 | 1,789,969 | +2.38(+2.36%) |
Jun 05, 2012 | 96.77 | 101.20 | 96.45 | 100.89 | 2,030,508 | +3.38(+3.47%) |
Jun 04, 2012 | 98.24 | 98.45 | 95.66 | 97.51 | 1,831,946 | +0.20(+0.21%) |
Jun 01, 2012 | 100.00 | 101.88 | 96.95 | 97.31 | 2,681,885 | -6.17(-5.96%) |
May 31, 2012 | 103.74 | 103.95 | 99.47 | 103.48 | 5,070,509 | -4.06(-3.78%) |
May 30, 2012 | 107.24 | 108.09 | 105.15 | 107.54 | 1,974,429 | -0.90(-0.83%) |
May 29, 2012 | 110.06 | 110.68 | 107.31 | 108.44 | 1,957,607 | -0.60(-0.55%) |
May 25, 2012 | 108.70 | 110.75 | 107.90 | 109.04 | 1,789,152 | +0.48(+0.44%) |
May 24, 2012 | 116.12 | 116.80 | 106.79 | 108.56 | 5,128,347 | -9.28(-7.88%) |
May 23, 2012 | 115.20 | 118.30 | 113.92 | 117.84 | 1,466,776 | +1.30(+1.12%) |
May 22, 2012 | 117.39 | 118.41 | 115.46 | 116.54 | 1,296,674 | -0.89(-0.76%) |
May 21, 2012 | 112.04 | 117.88 | 111.30 | 117.43 | 1,668,412 | +4.72(+4.19%) |
May 18, 2012 | 116.65 | 116.99 | 112.34 | 112.71 | 1,945,057 | -3.76(-3.23%) |
May 17, 2012 | 118.35 | 119.19 | 116.32 | 116.47 | 1,804,368 | -1.79(-1.51%) |
May 16, 2012 | 124.90 | 124.90 | 118.09 | 118.26 | 2,237,303 | -5.62(-4.54%) |
May 15, 2012 | 125.81 | 126.58 | 123.29 | 123.88 | 1,391,093 | -1.65(-1.31%) |
May 14, 2012 | 124.29 | 126.27 | 123.20 | 125.53 | 1,044,749 | -0.38(-0.30%) |
May 11, 2012 | 123.00 | 127.47 | 122.35 | 125.91 | 1,995,458 | +1.83(+1.47%) |
May 10, 2012 | 129.09 | 129.20 | 123.27 | 124.08 | 2,574,234 | -5.31(-4.10%) |
May 09, 2012 | 127.41 | 130.50 | 125.60 | 129.39 | 1,422,880 | +0.52(+0.40%) |
May 08, 2012 | 130.19 | 130.70 | 125.02 | 128.87 | 1,521,318 | -2.74(-2.08%) |
May 07, 2012 | 131.00 | 133.40 | 130.71 | 131.61 | 973,083 | -0.29(-0.22%) |
May 04, 2012 | 135.04 | 135.82 | 130.78 | 131.90 | 1,300,679 | -4.33(-3.18%) |
May 03, 2012 | 136.00 | 138.67 | 135.39 | 136.23 | 1,632,943 | -0.03(-0.02%) |
May 02, 2012 | 131.46 | 136.69 | 131.22 | 136.26 | 1,640,929 | +2.58(+1.93%) |
May 01, 2012 | 132.94 | 135.78 | 132.70 | 133.68 | 1,081,384 | -0.25(-0.19%) |
Apr 30, 2012 | 136.09 | 136.10 | 133.33 | 133.93 | 858,654 | -2.18(-1.60%) |
Apr 27, 2012 | 133.43 | 136.94 | 132.66 | 136.11 | 1,188,549 | +2.70(+2.02%) |
Apr 26, 2012 | 130.60 | 133.67 | 130.01 | 133.41 | 1,367,374 | +2.69(+2.06%) |
Apr 25, 2012 | 129.70 | 130.85 | 127.07 | 130.72 | 1,931,825 | +1.44(+1.11%) |
Apr 24, 2012 | 130.75 | 131.12 | 127.38 | 129.28 | 1,366,470 | -1.57(-1.20%) |
Apr 23, 2012 | 130.24 | 131.88 | 128.50 | 130.85 | 1,686,970 | -0.78(-0.59%) |
Apr 20, 2012 | 134.04 | 134.65 | 131.51 | 131.63 | 1,875,208 | -2.35(-1.75%) |
Apr 19, 2012 | 133.79 | 139.20 | 131.30 | 133.98 | 6,221,682 | +9.77(+7.87%) |
Apr 18, 2012 | 124.77 | 125.08 | 122.15 | 124.21 | 2,607,615 | +0.46(+0.37%) |
Apr 17, 2012 | 123.44 | 124.99 | 122.93 | 123.75 | 1,439,199 | +1.71(+1.40%) |
Apr 16, 2012 | 123.45 | 124.51 | 120.71 | 122.04 | 1,787,165 | -0.08(-0.07%) |
Apr 13, 2012 | 124.38 | 124.73 | 121.77 | 122.12 | 1,933,574 | -2.03(-1.64%) |
Apr 12, 2012 | 123.19 | 126.25 | 121.37 | 124.15 | 2,056,468 | +1.50(+1.22%) |
Apr 11, 2012 | 122.90 | 125.16 | 120.01 | 122.65 | 3,687,588 | -5.65(-4.40%) |
Apr 10, 2012 | 133.00 | 134.67 | 127.66 | 128.30 | 1,766,313 | -4.58(-3.45%) |
Apr 09, 2012 | 132.56 | 133.81 | 131.19 | 132.88 | 1,022,649 | -3.05(-2.24%) |
Apr 05, 2012 | 135.33 | 136.11 | 133.42 | 135.93 | 903,529 | -0.18(-0.13%) |
Apr 04, 2012 | 136.90 | 137.88 | 134.24 | 136.11 | 1,286,832 | -1.95(-1.41%) |
Apr 03, 2012 | 136.78 | 139.46 | 136.64 | 138.06 | 1,383,060 | +1.40(+1.02%) |
Apr 02, 2012 | 135.05 | 137.59 | 134.11 | 136.66 | 1,065,611 | +1.70(+1.26%) |
Mar 30, 2012 | 135.67 | 136.46 | 132.64 | 134.96 | 1,216,981 | +0.10(+0.07%) |
Mar 29, 2012 | 132.81 | 135.15 | 132.20 | 134.86 | 860,242 | +0.81(+0.60%) |
Mar 28, 2012 | 133.00 | 135.28 | 132.31 | 134.05 | 912,140 | -0.06(-0.04%) |
Mar 27, 2012 | 134.94 | 135.93 | 134.00 | 134.11 | 878,341 | -0.69(-0.51%) |
Mar 26, 2012 | 133.75 | 135.57 | 133.01 | 134.80 | 971,873 | +2.67(+2.02%) |
Mar 23, 2012 | 132.38 | 132.50 | 130.47 | 132.13 | 710,493 | -0.34(-0.26%) |
Mar 22, 2012 | 131.14 | 132.87 | 129.50 | 132.47 | 1,085,746 | +1.11(+0.85%) |
Mar 21, 2012 | 130.20 | 132.40 | 129.37 | 131.36 | 1,140,803 | +1.85(+1.43%) |
Mar 20, 2012 | 131.10 | 131.31 | 128.37 | 129.51 | 1,633,621 | -3.22(-2.43%) |
Mar 19, 2012 | 132.64 | 135.83 | 132.15 | 132.73 | 1,191,116 | +0.82(+0.62%) |
Mar 16, 2012 | 132.10 | 133.06 | 130.99 | 131.91 | 921,659 | -0.40(-0.30%) |
Mar 15, 2012 | 132.00 | 134.00 | 130.70 | 132.31 | 1,132,836 | +0.45(+0.34%) |
Mar 14, 2012 | 133.21 | 133.60 | 130.82 | 131.86 | 1,437,207 | -0.86(-0.65%) |
Mar 13, 2012 | 126.85 | 132.75 | 126.70 | 132.72 | 2,206,594 | +6.87(+5.46%) |
Mar 12, 2012 | 126.34 | 126.34 | 124.59 | 125.85 | 857,351 | +0.24(+0.19%) |
Mar 09, 2012 | 124.60 | 126.36 | 123.50 | 125.61 | 756,376 | +1.35(+1.09%) |
Mar 08, 2012 | 125.96 | 126.80 | 124.18 | 124.26 | 961,997 | -0.49(-0.39%) |
Mar 07, 2012 | 122.50 | 125.57 | 122.50 | 124.75 | 1,084,361 | +3.49(+2.88%) |
Mar 06, 2012 | 121.03 | 122.97 | 119.50 | 121.26 | 1,478,916 | -3.23(-2.59%) |
Mar 05, 2012 | 126.97 | 127.40 | 123.70 | 124.49 | 917,396 | -2.52(-1.98%) |
Mar 02, 2012 | 126.96 | 128.51 | 126.01 | 127.01 | 729,619 | -0.32(-0.25%) |
Mar 01, 2012 | 125.74 | 127.60 | 125.03 | 127.33 | 1,016,177 | +2.37(+1.90%) |
Feb 29, 2012 | 127.50 | 128.25 | 124.79 | 124.96 | 884,291 | -2.06(-1.62%) |
Feb 28, 2012 | 128.51 | 128.67 | 125.71 | 127.02 | 781,419 | -1.27(-0.99%) |
Feb 27, 2012 | 126.63 | 129.27 | 125.61 | 128.29 | 905,573 | +0.81(+0.64%) |
Feb 24, 2012 | 129.98 | 130.27 | 126.96 | 127.48 | 983,935 | -1.22(-0.95%) |
Feb 23, 2012 | 126.13 | 128.82 | 125.60 | 128.70 | 1,073,166 | +2.12(+1.67%) |
Feb 22, 2012 | 125.00 | 126.79 | 123.56 | 126.58 | 1,154,771 | +1.16(+0.92%) |
Feb 21, 2012 | 125.45 | 127.64 | 124.31 | 125.42 | 1,028,913 | +0.50(+0.40%) |
Feb 17, 2012 | 127.41 | 127.98 | 124.59 | 124.92 | 1,124,241 | -2.53(-1.99%) |
Feb 16, 2012 | 126.97 | 127.83 | 125.28 | 127.45 | 1,091,317 | +0.73(+0.58%) |
Feb 15, 2012 | 126.00 | 129.66 | 126.00 | 126.72 | 1,691,840 | +0.94(+0.75%) |
Feb 14, 2012 | 124.86 | 125.89 | 124.02 | 125.78 | 957,760 | +0.78(+0.62%) |
Feb 13, 2012 | 125.16 | 125.94 | 123.50 | 125.00 | 909,620 | +0.99(+0.80%) |
Feb 10, 2012 | 124.30 | 125.76 | 123.53 | 124.01 | 884,535 | -1.74(-1.38%) |
Feb 09, 2012 | 126.00 | 126.00 | 123.52 | 125.75 | 837,611 | +0.35(+0.28%) |
Feb 08, 2012 | 127.06 | 127.37 | 124.35 | 125.40 | 1,039,676 | -1.00(-0.79%) |
Feb 07, 2012 | 124.92 | 127.81 | 124.18 | 126.40 | 1,540,587 | +1.40(+1.12%) |
Feb 06, 2012 | 124.76 | 125.00 | 123.55 | 125.00 | 1,038,202 | +0.23(+0.18%) |
Feb 03, 2012 | 121.90 | 125.00 | 121.58 | 124.77 | 1,920,524 | +4.25(+3.53%) |
Feb 02, 2012 | 121.75 | 122.82 | 120.05 | 120.52 | 1,867,478 | -1.90(-1.55%) |
Feb 01, 2012 | 121.17 | 123.45 | 119.50 | 122.42 | 1,564,120 | +2.68(+2.24%) |
Jan 31, 2012 | 121.18 | 121.20 | 119.12 | 119.74 | 1,033,818 | -0.36(-0.30%) |
Jan 30, 2012 | 119.00 | 121.00 | 117.75 | 120.10 | 1,066,978 | -0.06(-0.05%) |
Jan 27, 2012 | 117.00 | 120.60 | 116.84 | 120.16 | 2,185,039 | -0.66(-0.55%) |
Jan 26, 2012 | 123.45 | 124.02 | 119.85 | 120.82 | 1,704,883 | -1.66(-1.36%) |
Jan 25, 2012 | 123.40 | 123.50 | 121.14 | 122.48 | 1,030,936 | -0.62(-0.50%) |
Jan 24, 2012 | 120.65 | 124.29 | 119.94 | 123.10 | 1,784,490 | +2.08(+1.72%) |
Jan 23, 2012 | 120.10 | 122.23 | 119.62 | 121.02 | 1,711,351 | +0.75(+0.62%) |
Jan 20, 2012 | 119.00 | 121.50 | 118.60 | 120.27 | 1,955,115 | +0.27(+0.22%) |
Jan 19, 2012 | 118.47 | 122.63 | 116.49 | 120.00 | 7,044,486 | +11.54(+10.64%) |
Jan 18, 2012 | 106.61 | 109.24 | 106.19 | 108.46 | 2,626,759 | +2.15(+2.02%) |
Jan 17, 2012 | 108.76 | 108.76 | 105.45 | 106.31 | 1,285,610 | -0.47(-0.44%) |
Jan 13, 2012 | 109.69 | 110.06 | 106.01 | 106.78 | 1,852,808 | -4.03(-3.64%) |
Jan 12, 2012 | 110.92 | 111.75 | 108.03 | 110.81 | 1,358,021 | +0.09(+0.08%) |
Jan 11, 2012 | 109.91 | 111.85 | 109.65 | 110.72 | 1,427,842 | +1.11(+1.01%) |
Jan 10, 2012 | 111.99 | 112.85 | 108.41 | 109.61 | 1,658,092 | -0.88(-0.80%) |
Jan 09, 2012 | 107.60 | 112.26 | 107.60 | 110.49 | 2,422,058 | +3.77(+3.53%) |
Jan 06, 2012 | 106.43 | 107.12 | 105.25 | 106.72 | 1,370,053 | +1.49(+1.42%) |
Jan 05, 2012 | 104.02 | 105.38 | 102.75 | 105.23 | 1,259,075 | +0.91(+0.87%) |
Jan 04, 2012 | 102.15 | 105.05 | 99.60 | 104.32 | 2,644,582 | -1.80(-1.70%) |
Dec 30, 2011 | 106.64 | 107.55 | 105.99 | 106.12 | 931,076 | -0.88(-0.82%) |
Dec 29, 2011 | 106.21 | 107.13 | 105.11 | 107.00 | 997,059 | +1.27(+1.20%) |
Dec 28, 2011 | 106.22 | 106.54 | 104.71 | 105.73 | 1,311,039 | -0.81(-0.76%) |
Dec 27, 2011 | 105.91 | 107.16 | 105.31 | 106.54 | 667,180 | +0.15(+0.14%) |
Dec 23, 2011 | 104.82 | 106.45 | 103.37 | 106.39 | 1,022,704 | +4.26(+4.17%) |
Dec 21, 2011 | 108.08 | 108.43 | 99.59 | 102.13 | 3,226,072 | -7.26(-6.64%) |
Dec 20, 2011 | 107.07 | 110.72 | 106.04 | 109.39 | 1,712,748 | +6.91(+6.74%) |
Dec 19, 2011 | 105.67 | 106.52 | 102.20 | 102.48 | 1,624,830 | -2.35(-2.24%) |
Dec 16, 2011 | 106.01 | 108.75 | 104.77 | 104.83 | 2,161,878 | -0.46(-0.44%) |
Dec 15, 2011 | 106.25 | 107.05 | 104.23 | 105.29 | 1,189,629 | +0.64(+0.61%) |
Dec 14, 2011 | 109.36 | 109.50 | 103.60 | 104.65 | 2,327,546 | -5.29(-4.81%) |
Dec 13, 2011 | 113.44 | 114.78 | 108.69 | 109.94 | 1,707,864 | -2.42(-2.15%) |
Dec 12, 2011 | 112.93 | 113.34 | 111.10 | 112.36 | 1,289,938 | -2.38(-2.07%) |
Dec 09, 2011 | 111.79 | 115.18 | 111.14 | 114.74 | 1,599,391 | +3.65(+3.29%) |
Dec 08, 2011 | 113.43 | 113.55 | 110.67 | 111.09 | 1,388,535 | -3.42(-2.99%) |
Dec 07, 2011 | 114.16 | 115.16 | 112.50 | 114.51 | 1,104,471 | +0.19(+0.17%) |
Dec 06, 2011 | 115.79 | 116.21 | 113.00 | 114.32 | 1,406,017 | -1.34(-1.16%) |
Dec 05, 2011 | 115.00 | 117.30 | 114.09 | 115.66 | 2,248,479 | +3.24(+2.88%) |
Dec 02, 2011 | 112.00 | 113.51 | 111.26 | 112.42 | 1,640,891 | +1.35(+1.22%) |
Dec 01, 2011 | 111.50 | 113.21 | 108.46 | 111.07 | 2,417,424 | -1.96(-1.73%) |
Nov 30, 2011 | 107.30 | 113.23 | 107.00 | 113.03 | 2,622,884 | +9.62(+9.30%) |
Nov 29, 2011 | 104.69 | 105.42 | 102.51 | 103.41 | 1,252,918 | -1.25(-1.19%) |
Nov 28, 2011 | 100.80 | 104.74 | 100.79 | 104.66 | 1,852,343 | +7.04(+7.21%) |
Nov 25, 2011 | 98.70 | 101.31 | 97.59 | 97.62 | 805,363 | -1.91(-1.92%) |
Nov 23, 2011 | 102.06 | 102.34 | 98.21 | 99.53 | 2,091,920 | -3.61(-3.50%) |
Nov 22, 2011 | 102.53 | 104.43 | 101.16 | 103.14 | 1,376,909 | +0.41(+0.40%) |
Nov 21, 2011 | 104.03 | 104.06 | 100.82 | 102.73 | 1,972,890 | -3.46(-3.26%) |
Nov 18, 2011 | 107.34 | 107.95 | 105.48 | 106.19 | 1,474,091 | -0.91(-0.85%) |
Nov 17, 2011 | 110.50 | 110.72 | 104.75 | 107.10 | 2,079,464 | -3.36(-3.04%) |
Nov 16, 2011 | 111.29 | 113.24 | 110.32 | 110.46 | 1,520,345 | -2.15(-1.91%) |
Nov 15, 2011 | 110.41 | 113.60 | 109.60 | 112.61 | 1,502,494 | +1.99(+1.80%) |
Nov 14, 2011 | 111.37 | 113.10 | 110.49 | 110.62 | 1,295,986 | -0.57(-0.51%) |
Nov 11, 2011 | 108.33 | 111.68 | 108.04 | 111.19 | 1,641,172 | +4.20(+3.93%) |
Nov 10, 2011 | 107.73 | 108.85 | 106.28 | 106.99 | 1,660,769 | +1.22(+1.15%) |
Nov 09, 2011 | 106.33 | 108.59 | 104.05 | 105.77 | 1,753,537 | -3.84(-3.50%) |
Nov 08, 2011 | 109.44 | 110.49 | 107.59 | 109.61 | 1,221,013 | +1.05(+0.97%) |
Nov 07, 2011 | 109.52 | 109.76 | 106.74 | 108.56 | 1,698,202 | -1.06(-0.97%) |
Nov 04, 2011 | 105.65 | 110.33 | 105.65 | 109.62 | 2,499,853 | +2.68(+2.51%) |
Nov 03, 2011 | 106.04 | 107.69 | 102.59 | 106.94 | 2,221,219 | +2.31(+2.21%) |
Nov 02, 2011 | 101.01 | 105.42 | 101.00 | 104.63 | 2,094,750 | +4.07(+4.05%) |
Nov 01, 2011 | 100.28 | 101.98 | 97.71 | 100.56 | 2,513,542 | -3.39(-3.26%) |
Oct 31, 2011 | 105.68 | 107.65 | 103.95 | 103.95 | 2,794,443 | -3.68(-3.42%) |
Oct 28, 2011 | 104.41 | 107.95 | 103.76 | 107.63 | 2,121,489 | +1.91(+1.81%) |
Oct 27, 2011 | 103.03 | 107.00 | 100.79 | 105.72 | 3,394,653 | +4.46(+4.40%) |
Oct 26, 2011 | 97.25 | 103.00 | 96.56 | 101.26 | 8,089,027 | +12.50(+14.08%) |
Oct 25, 2011 | 92.77 | 92.92 | 88.40 | 88.76 | 3,349,142 | -4.66(-4.99%) |
Oct 24, 2011 | 89.13 | 93.99 | 89.13 | 93.42 | 1,920,387 | +4.50(+5.06%) |
Oct 21, 2011 | 87.42 | 89.00 | 86.30 | 88.92 | 1,584,468 | +2.20(+2.54%) |
Oct 20, 2011 | 87.60 | 87.60 | 84.79 | 86.72 | 1,874,673 | +0.26(+0.30%) |
Oct 19, 2011 | 88.19 | 88.88 | 86.06 | 86.46 | 1,147,998 | -2.04(-2.31%) |
Oct 18, 2011 | 87.48 | 89.39 | 85.36 | 88.50 | 1,592,154 | +1.46(+1.68%) |
Oct 17, 2011 | 89.79 | 89.80 | 86.56 | 87.04 | 1,450,587 | -3.03(-3.36%) |
Oct 14, 2011 | 88.45 | 90.22 | 87.86 | 90.07 | 1,777,163 | +2.62(+3.00%) |
Oct 13, 2011 | 87.00 | 88.10 | 85.90 | 87.45 | 1,546,960 | -0.35(-0.40%) |
Oct 12, 2011 | 88.54 | 88.90 | 86.45 | 87.80 | 2,312,004 | +0.74(+0.85%) |
Oct 11, 2011 | 86.92 | 87.64 | 85.56 | 87.06 | 1,126,150 | -0.25(-0.29%) |
Oct 10, 2011 | 86.70 | 88.44 | 85.00 | 87.31 | 1,678,005 | +2.30(+2.71%) |
Oct 07, 2011 | 85.76 | 86.78 | 83.40 | 85.01 | 2,537,980 | -0.74(-0.86%) |
Oct 06, 2011 | 84.00 | 85.81 | 81.74 | 85.75 | 2,892,849 | +3.18(+3.85%) |
Oct 05, 2011 | 75.93 | 83.17 | 75.11 | 82.57 | 3,675,454 | +4.94(+6.36%) |
Oct 04, 2011 | 70.36 | 77.80 | 70.21 | 77.63 | 4,173,277 | +7.20(+10.22%) |