Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 102.34 | 104.03 | 102.25 | 103.87 | 14,832,744 | +1.20(+1.17%) |
Dec 28, 2012 | 103.26 | 103.76 | 102.58 | 102.67 | 10,777,848 | -1.22(-1.17%) |
Dec 27, 2012 | 104.15 | 104.31 | 102.88 | 103.88 | 10,444,787 | -0.17(-0.16%) |
Dec 26, 2012 | 104.43 | 104.58 | 103.78 | 104.05 | 5,007,224 | -0.13(-0.12%) |
Dec 24, 2012 | 104.43 | 104.53 | 104.18 | 104.18 | 2,511,212 | -0.65(-0.62%) |
Dec 21, 2012 | 104.25 | 105.01 | 104.06 | 104.83 | 14,452,915 | -1.11(-1.05%) |
Dec 20, 2012 | 105.45 | 106.01 | 105.21 | 105.94 | 6,953,972 | +0.45(+0.43%) |
Dec 19, 2012 | 106.32 | 106.35 | 105.47 | 105.49 | 6,923,975 | -0.74(-0.70%) |
Dec 18, 2012 | 105.54 | 106.37 | 105.30 | 106.23 | 8,120,391 | +0.88(+0.84%) |
Dec 17, 2012 | 104.72 | 105.41 | 104.70 | 105.34 | 5,698,968 | +0.78(+0.74%) |
Dec 14, 2012 | 104.76 | 105.00 | 104.41 | 104.57 | 3,915,380 | -0.29(-0.27%) |
Dec 13, 2012 | 105.42 | 105.57 | 104.64 | 104.85 | 4,833,023 | -0.55(-0.52%) |
Dec 12, 2012 | 105.78 | 106.06 | 105.26 | 105.40 | 12,008,533 | +0.01(+0.01%) |
Dec 11, 2012 | 105.16 | 105.89 | 105.14 | 105.39 | 5,044,982 | +0.61(+0.58%) |
Dec 10, 2012 | 104.67 | 105.00 | 104.65 | 104.79 | 4,283,052 | +0.14(+0.14%) |
Dec 07, 2012 | 104.44 | 104.69 | 104.06 | 104.64 | 5,020,317 | +0.65(+0.63%) |
Dec 06, 2012 | 103.67 | 104.04 | 103.48 | 103.99 | 5,191,488 | +0.40(+0.38%) |
Dec 05, 2012 | 103.17 | 104.06 | 102.74 | 103.59 | 10,933,937 | +0.68(+0.66%) |
Dec 04, 2012 | 103.09 | 103.52 | 102.85 | 102.92 | 7,241,913 | -0.56(-0.55%) |
Nov 30, 2012 | 103.60 | 103.77 | 103.23 | 103.48 | 6,260,335 | -0.03(-0.03%) |
Nov 29, 2012 | 103.59 | 103.83 | 103.01 | 103.52 | 7,684,905 | +0.40(+0.39%) |
Nov 28, 2012 | 101.95 | 103.20 | 101.39 | 103.12 | 9,299,431 | +0.76(+0.75%) |
Nov 27, 2012 | 102.75 | 103.13 | 102.22 | 102.35 | 6,172,620 | -0.67(-0.65%) |
Nov 26, 2012 | 102.70 | 103.02 | 102.44 | 103.02 | 5,809,391 | -0.29(-0.29%) |
Nov 23, 2012 | 102.35 | 103.33 | 102.34 | 103.32 | 4,206,260 | +1.38(+1.36%) |
Nov 21, 2012 | 101.53 | 101.99 | 101.45 | 101.93 | 5,773,456 | +0.35(+0.34%) |
Nov 20, 2012 | 101.27 | 101.71 | 100.83 | 101.58 | 8,827,716 | +0.06(+0.06%) |
Nov 19, 2012 | 100.72 | 101.56 | 100.63 | 101.52 | 12,008,132 | +1.61(+1.62%) |
Nov 16, 2012 | 99.63 | 100.04 | 98.97 | 99.90 | 11,755,289 | +0.07(+0.07%) |
Nov 15, 2012 | 99.88 | 100.26 | 99.44 | 99.83 | 9,629,723 | -0.20(-0.20%) |
Nov 14, 2012 | 101.67 | 101.84 | 99.79 | 100.03 | 11,916,445 | -1.41(-1.39%) |
Nov 13, 2012 | 101.34 | 102.55 | 101.28 | 101.44 | 6,799,678 | -0.41(-0.40%) |
Nov 12, 2012 | 101.97 | 102.24 | 101.58 | 101.84 | 4,724,794 | +0.09(+0.09%) |
Nov 09, 2012 | 101.30 | 102.44 | 101.24 | 101.75 | 8,261,780 | -0.06(-0.05%) |
Nov 08, 2012 | 102.75 | 103.15 | 101.81 | 101.81 | 10,594,906 | -1.00(-0.98%) |
Nov 07, 2012 | 104.24 | 104.24 | 102.33 | 102.81 | 23,442,698 | -2.23(-2.12%) |
Nov 06, 2012 | 104.38 | 105.50 | 104.10 | 105.03 | 5,542,120 | +0.94(+0.90%) |
Nov 05, 2012 | 103.77 | 104.30 | 103.49 | 104.10 | 3,407,867 | +0.16(+0.15%) |
Nov 02, 2012 | 105.44 | 105.48 | 103.78 | 103.94 | 6,464,620 | -1.04(-0.99%) |
Nov 01, 2012 | 104.22 | 105.34 | 104.18 | 104.98 | 4,786,566 | +1.10(+1.06%) |
Oct 31, 2012 | 104.48 | 104.67 | 103.59 | 103.88 | 4,952,799 | -0.15(-0.15%) |
Oct 26, 2012 | 103.94 | 104.03 | 104.03 | 104.03 | 5,258,372 | +0.01(+0.01%) |
Oct 25, 2012 | 104.35 | 104.48 | 103.48 | 104.03 | 7,936,736 | +0.22(+0.21%) |
Oct 24, 2012 | 104.20 | 104.40 | 103.67 | 103.80 | 7,665,526 | -0.19(-0.18%) |
Oct 23, 2012 | 104.68 | 104.70 | 103.83 | 103.99 | 11,266,920 | -1.89(-1.78%) |
Oct 19, 2012 | 107.22 | 107.22 | 105.64 | 105.88 | 13,122,218 | -1.79(-1.66%) |
Oct 18, 2012 | 107.59 | 107.99 | 107.38 | 107.67 | 7,926,038 | -0.05(-0.05%) |
Oct 17, 2012 | 107.34 | 107.75 | 107.26 | 107.72 | 4,796,703 | +0.10(+0.10%) |
Oct 16, 2012 | 107.10 | 107.67 | 107.04 | 107.62 | 6,857,218 | +1.02(+0.95%) |
Oct 15, 2012 | 106.06 | 106.74 | 105.84 | 106.60 | 3,321,744 | +0.71(+0.67%) |
Oct 12, 2012 | 106.00 | 106.45 | 105.59 | 105.89 | 4,112,573 | +0.00(+0.00%) |
Oct 11, 2012 | 106.51 | 106.67 | 105.85 | 105.89 | 4,613,767 | -0.12(-0.11%) |
Oct 10, 2012 | 106.90 | 106.94 | 105.85 | 106.01 | 12,746,671 | -1.04(-0.97%) |
Oct 09, 2012 | 107.72 | 107.97 | 107.02 | 107.06 | 7,586,792 | -0.84(-0.78%) |
Oct 08, 2012 | 107.70 | 108.06 | 107.64 | 107.90 | 3,023,464 | -0.25(-0.23%) |
Oct 05, 2012 | 108.25 | 108.53 | 107.76 | 108.14 | 5,733,101 | +0.35(+0.32%) |
Oct 04, 2012 | 107.50 | 107.95 | 107.35 | 107.80 | 4,918,573 | +0.67(+0.62%) |
Oct 03, 2012 | 107.18 | 107.47 | 106.67 | 107.13 | 4,169,788 | +0.16(+0.15%) |
Oct 02, 2012 | 107.47 | 107.68 | 106.54 | 106.97 | 7,881,426 | -0.24(-0.22%) |
Oct 01, 2012 | 107.08 | 107.93 | 107.01 | 107.21 | 6,104,169 | +0.58(+0.54%) |
Sep 28, 2012 | 106.52 | 106.97 | 106.08 | 106.63 | 5,739,680 | -0.44(-0.41%) |
Sep 27, 2012 | 106.94 | 107.33 | 106.47 | 107.06 | 6,254,861 | +0.56(+0.52%) |
Sep 26, 2012 | 106.88 | 106.99 | 106.38 | 106.51 | 6,848,167 | -0.35(-0.33%) |
Sep 25, 2012 | 107.80 | 108.10 | 106.81 | 106.86 | 7,910,936 | -0.78(-0.72%) |
Sep 24, 2012 | 107.32 | 107.96 | 107.29 | 107.64 | 3,403,094 | -0.12(-0.11%) |
Sep 21, 2012 | 108.34 | 108.37 | 107.70 | 107.75 | 6,686,593 | -0.38(-0.35%) |
Sep 20, 2012 | 107.54 | 108.16 | 107.38 | 108.14 | 8,734,732 | +0.17(+0.16%) |
Sep 19, 2012 | 108.06 | 108.36 | 107.82 | 107.96 | 3,873,095 | +0.09(+0.09%) |
Sep 18, 2012 | 107.50 | 108.01 | 107.50 | 107.87 | 4,243,531 | +0.06(+0.06%) |
Sep 17, 2012 | 107.83 | 108.08 | 107.57 | 107.80 | 3,276,784 | -0.26(-0.24%) |
Sep 14, 2012 | 107.87 | 108.56 | 107.71 | 108.06 | 6,529,053 | +0.37(+0.35%) |
Sep 13, 2012 | 106.00 | 107.95 | 105.96 | 107.69 | 8,770,172 | +1.61(+1.51%) |
Sep 12, 2012 | 106.16 | 106.31 | 105.85 | 106.08 | 2,456,329 | +0.22(+0.21%) |
Sep 11, 2012 | 105.47 | 106.15 | 105.46 | 105.86 | 3,550,747 | +0.48(+0.46%) |
Sep 10, 2012 | 105.61 | 105.92 | 105.33 | 105.38 | 2,887,485 | -0.37(-0.35%) |
Sep 07, 2012 | 105.70 | 105.86 | 105.45 | 105.74 | 6,070,013 | +0.10(+0.09%) |
Sep 06, 2012 | 104.33 | 105.66 | 104.33 | 105.65 | 6,989,064 | +1.95(+1.88%) |
Sep 05, 2012 | 103.70 | 104.06 | 103.44 | 103.70 | 3,556,298 | +0.11(+0.11%) |
Sep 04, 2012 | 103.99 | 104.04 | 103.11 | 103.59 | 5,163,091 | -0.52(-0.50%) |
Aug 31, 2012 | 103.91 | 104.52 | 103.44 | 104.10 | 6,848,786 | +0.76(+0.74%) |
Aug 30, 2012 | 103.71 | 103.71 | 103.13 | 103.34 | 5,180,499 | -0.80(-0.76%) |
Aug 29, 2012 | 104.10 | 104.42 | 103.91 | 104.14 | 3,017,546 | -0.11(-0.11%) |
Aug 27, 2012 | 104.53 | 104.65 | 104.16 | 104.25 | 2,271,019 | -0.25(-0.24%) |
Aug 24, 2012 | 103.57 | 104.64 | 103.45 | 104.50 | 5,283,629 | +0.80(+0.77%) |
Aug 23, 2012 | 104.41 | 104.43 | 103.56 | 103.71 | 5,228,973 | -0.87(-0.83%) |
Aug 22, 2012 | 104.65 | 104.84 | 104.15 | 104.57 | 5,652,547 | -0.24(-0.23%) |
Aug 21, 2012 | 105.45 | 105.81 | 104.65 | 104.81 | 5,147,435 | -0.48(-0.46%) |
Aug 20, 2012 | 105.15 | 105.37 | 104.99 | 105.30 | 2,849,625 | -0.03(-0.03%) |
Aug 17, 2012 | 105.39 | 105.41 | 105.11 | 105.33 | 4,719,669 | -0.12(-0.11%) |
Aug 16, 2012 | 104.81 | 105.59 | 104.60 | 105.45 | 6,713,918 | +0.68(+0.65%) |
Aug 15, 2012 | 104.61 | 104.99 | 104.55 | 104.77 | 3,563,064 | +0.05(+0.04%) |
Aug 14, 2012 | 105.03 | 105.12 | 104.45 | 104.72 | 4,301,473 | +0.03(+0.03%) |
Aug 13, 2012 | 104.79 | 104.92 | 104.22 | 104.69 | 5,011,651 | -0.25(-0.23%) |
Aug 10, 2012 | 104.32 | 104.95 | 104.03 | 104.94 | 5,545,845 | +0.29(+0.27%) |
Aug 09, 2012 | 104.60 | 104.89 | 104.29 | 104.65 | 4,217,915 | +0.02(+0.02%) |
Aug 08, 2012 | 104.15 | 104.87 | 104.11 | 104.64 | 3,776,458 | +0.14(+0.13%) |
Aug 07, 2012 | 104.45 | 104.91 | 104.43 | 104.50 | 4,505,953 | +0.38(+0.37%) |
Aug 06, 2012 | 104.15 | 104.69 | 104.10 | 104.12 | 5,748,871 | +0.14(+0.13%) |
Aug 03, 2012 | 103.45 | 104.25 | 103.31 | 103.98 | 9,767,408 | +1.74(+1.70%) |
Aug 02, 2012 | 102.34 | 102.84 | 101.42 | 102.24 | 13,722,592 | -0.72(-0.70%) |
Aug 01, 2012 | 103.78 | 103.80 | 102.75 | 102.97 | 7,254,037 | -0.19(-0.19%) |
Jul 31, 2012 | 103.60 | 103.83 | 103.16 | 103.16 | 6,014,004 | -0.56(-0.54%) |
Jul 30, 2012 | 103.65 | 104.19 | 103.50 | 103.72 | 5,325,248 | -0.11(-0.11%) |
Jul 27, 2012 | 102.62 | 104.11 | 102.59 | 103.83 | 9,384,018 | +1.56(+1.52%) |
Jul 26, 2012 | 101.95 | 102.63 | 101.76 | 102.28 | 10,150,396 | +1.65(+1.64%) |
Jul 25, 2012 | 100.70 | 101.05 | 100.22 | 100.63 | 4,868,215 | +0.52(+0.52%) |
Jul 24, 2012 | 100.96 | 101.03 | 99.38 | 100.11 | 8,897,643 | -0.83(-0.83%) |
Jul 23, 2012 | 100.24 | 101.16 | 99.85 | 100.95 | 5,841,440 | -0.90(-0.88%) |
Jul 20, 2012 | 102.09 | 102.34 | 101.66 | 101.84 | 9,349,008 | -1.02(-0.99%) |
Jul 19, 2012 | 102.82 | 103.17 | 102.46 | 102.86 | 4,833,879 | +0.29(+0.28%) |
Jul 18, 2012 | 101.41 | 102.73 | 101.36 | 102.58 | 3,896,377 | +0.91(+0.89%) |
Jul 17, 2012 | 101.44 | 101.93 | 100.45 | 101.67 | 4,182,473 | +0.56(+0.55%) |
Jul 16, 2012 | 101.22 | 101.42 | 100.82 | 101.11 | 2,503,699 | -0.40(-0.39%) |
Jul 13, 2012 | 100.16 | 101.58 | 100.11 | 101.51 | 4,955,841 | +1.63(+1.63%) |
Jul 12, 2012 | 99.59 | 100.35 | 99.24 | 99.88 | 5,547,246 | -0.27(-0.27%) |
Jul 11, 2012 | 100.56 | 100.61 | 99.58 | 100.15 | 8,598,543 | -0.35(-0.35%) |
Jul 10, 2012 | 101.78 | 101.92 | 100.15 | 100.50 | 8,462,063 | -0.71(-0.70%) |
Jul 09, 2012 | 101.35 | 101.42 | 100.79 | 101.21 | 5,662,138 | -0.26(-0.26%) |
Jul 06, 2012 | 101.65 | 101.66 | 100.92 | 101.47 | 5,458,230 | -0.96(-0.94%) |
Jul 05, 2012 | 102.31 | 102.94 | 102.05 | 102.43 | 8,342,641 | -0.29(-0.29%) |
Jul 03, 2012 | 102.11 | 102.79 | 102.00 | 102.73 | 3,416,747 | +0.63(+0.62%) |
Jul 02, 2012 | 102.31 | 102.43 | 101.57 | 102.10 | 4,823,824 | -0.07(-0.07%) |
Jun 29, 2012 | 101.61 | 102.27 | 101.37 | 102.17 | 7,347,523 | +2.11(+2.11%) |
Jun 28, 2012 | 99.44 | 100.11 | 98.83 | 100.06 | 8,121,594 | -0.17(-0.17%) |
Jun 27, 2012 | 99.75 | 100.41 | 99.68 | 100.23 | 4,673,044 | +0.74(+0.74%) |
Jun 26, 2012 | 99.45 | 99.83 | 98.83 | 99.49 | 9,493,862 | +0.25(+0.26%) |
Jun 25, 2012 | 99.47 | 99.50 | 98.88 | 99.24 | 7,445,434 | -1.17(-1.16%) |
Jun 22, 2012 | 100.33 | 100.60 | 100.05 | 100.41 | 6,660,672 | +0.63(+0.63%) |
Jun 21, 2012 | 101.93 | 102.09 | 99.70 | 99.78 | 9,683,663 | -2.00(-1.97%) |
Jun 20, 2012 | 101.91 | 102.20 | 101.11 | 101.78 | 11,582,403 | -0.08(-0.08%) |
Jun 19, 2012 | 101.60 | 102.38 | 101.42 | 101.86 | 4,864,702 | +0.74(+0.73%) |
Jun 18, 2012 | 100.86 | 101.45 | 100.74 | 101.12 | 5,743,580 | -0.17(-0.16%) |
Jun 15, 2012 | 100.83 | 101.40 | 100.73 | 101.29 | 7,880,953 | +0.77(+0.77%) |
Jun 14, 2012 | 99.52 | 100.97 | 99.39 | 100.52 | 10,262,227 | +1.18(+1.19%) |
Jun 13, 2012 | 99.70 | 100.17 | 99.01 | 99.34 | 5,892,116 | -0.56(-0.56%) |
Jun 12, 2012 | 98.95 | 99.95 | 98.66 | 99.90 | 6,189,962 | +1.28(+1.30%) |
Jun 11, 2012 | 100.53 | 100.61 | 98.51 | 98.62 | 9,091,533 | -1.15(-1.16%) |
Jun 08, 2012 | 98.73 | 99.77 | 98.52 | 99.77 | 5,574,925 | +0.72(+0.73%) |
Jun 07, 2012 | 99.56 | 99.77 | 98.84 | 99.05 | 11,071,275 | +0.47(+0.48%) |
Jun 06, 2012 | 97.03 | 98.62 | 97.00 | 98.58 | 7,715,955 | +2.26(+2.35%) |
Jun 05, 2012 | 95.96 | 96.50 | 95.86 | 96.31 | 8,303,548 | +0.24(+0.25%) |
Jun 04, 2012 | 96.32 | 96.47 | 95.60 | 96.07 | 8,007,120 | -0.18(-0.19%) |
Jun 01, 2012 | 97.14 | 97.38 | 96.17 | 96.25 | 14,855,075 | -2.14(-2.17%) |
May 31, 2012 | 98.65 | 99.22 | 97.85 | 98.39 | 9,698,108 | -0.23(-0.23%) |
May 30, 2012 | 99.05 | 99.12 | 98.42 | 98.62 | 8,642,271 | -1.28(-1.28%) |
May 29, 2012 | 99.61 | 100.16 | 99.35 | 99.90 | 8,583,993 | +1.07(+1.08%) |
May 25, 2012 | 99.37 | 99.51 | 98.61 | 98.84 | 8,454,951 | -0.68(-0.69%) |
May 24, 2012 | 99.36 | 99.55 | 98.60 | 99.52 | 8,854,415 | +0.33(+0.33%) |
May 23, 2012 | 98.59 | 99.27 | 97.69 | 99.20 | 10,802,550 | -0.10(-0.10%) |
May 22, 2012 | 99.35 | 99.81 | 98.78 | 99.29 | 11,131,665 | +0.02(+0.02%) |
May 21, 2012 | 98.39 | 99.28 | 98.19 | 99.28 | 6,769,443 | +1.19(+1.22%) |
May 18, 2012 | 99.05 | 99.15 | 97.91 | 98.08 | 13,663,634 | -1.00(-1.01%) |
May 17, 2012 | 100.39 | 100.42 | 99.07 | 99.09 | 11,295,937 | -1.28(-1.28%) |
May 16, 2012 | 100.84 | 101.31 | 100.33 | 100.37 | 7,597,121 | -0.10(-0.10%) |
May 15, 2012 | 100.88 | 101.49 | 100.28 | 100.47 | 8,439,536 | -0.51(-0.50%) |
May 14, 2012 | 101.16 | 101.57 | 100.70 | 100.98 | 7,608,201 | -0.98(-0.96%) |
May 11, 2012 | 101.65 | 102.74 | 101.60 | 101.96 | 4,618,634 | -0.21(-0.20%) |
May 10, 2012 | 102.46 | 102.83 | 101.98 | 102.16 | 6,694,733 | +0.08(+0.08%) |
May 09, 2012 | 101.81 | 102.70 | 101.32 | 102.08 | 14,990,960 | -0.59(-0.57%) |
May 08, 2012 | 102.74 | 102.87 | 101.74 | 102.67 | 10,233,768 | -0.61(-0.59%) |
May 07, 2012 | 103.01 | 103.60 | 102.97 | 103.28 | 5,079,618 | -0.20(-0.19%) |
May 04, 2012 | 104.30 | 104.45 | 103.38 | 103.48 | 7,467,265 | -1.37(-1.30%) |
May 03, 2012 | 105.32 | 105.46 | 104.60 | 104.84 | 6,340,182 | -0.47(-0.45%) |
May 02, 2012 | 105.03 | 105.40 | 104.72 | 105.31 | 4,709,450 | -0.10(-0.10%) |
May 01, 2012 | 104.88 | 105.90 | 104.52 | 105.42 | 6,863,283 | +0.58(+0.55%) |
Apr 30, 2012 | 104.84 | 105.01 | 104.59 | 104.84 | 4,614,527 | -0.16(-0.15%) |
Apr 27, 2012 | 105.07 | 105.32 | 104.72 | 105.00 | 4,432,107 | +0.12(+0.11%) |
Apr 26, 2012 | 103.85 | 105.02 | 103.79 | 104.88 | 5,723,292 | +0.96(+0.93%) |
Apr 25, 2012 | 103.80 | 104.06 | 103.49 | 103.91 | 9,230,511 | +0.73(+0.71%) |
Apr 24, 2012 | 102.82 | 103.59 | 102.82 | 103.18 | 5,555,132 | +0.56(+0.54%) |
Apr 23, 2012 | 102.40 | 102.67 | 101.94 | 102.62 | 6,512,208 | -0.76(-0.74%) |
Apr 20, 2012 | 103.37 | 103.83 | 103.33 | 103.39 | 7,157,788 | +0.35(+0.34%) |
Apr 19, 2012 | 103.59 | 103.94 | 102.47 | 103.04 | 11,260,820 | -0.49(-0.47%) |
Apr 18, 2012 | 103.62 | 104.04 | 103.47 | 103.52 | 6,357,708 | -0.63(-0.60%) |
Apr 17, 2012 | 103.27 | 104.30 | 103.25 | 104.15 | 7,909,291 | +1.49(+1.45%) |
Apr 16, 2012 | 102.79 | 103.17 | 102.35 | 102.67 | 9,432,850 | +0.53(+0.52%) |
Apr 13, 2012 | 102.86 | 102.89 | 102.03 | 102.13 | 11,097,616 | -1.05(-1.02%) |
Apr 12, 2012 | 101.91 | 103.24 | 101.84 | 103.18 | 9,007,219 | +1.49(+1.46%) |
Apr 11, 2012 | 101.95 | 102.04 | 101.61 | 101.69 | 7,044,404 | +0.67(+0.66%) |
Apr 10, 2012 | 102.50 | 102.67 | 100.96 | 101.03 | 16,234,008 | -1.68(-1.63%) |
Apr 09, 2012 | 102.58 | 103.08 | 102.48 | 102.70 | 6,738,802 | -1.01(-0.97%) |
Apr 05, 2012 | 103.48 | 103.97 | 103.35 | 103.71 | 5,254,395 | -0.10(-0.09%) |
Apr 04, 2012 | 103.93 | 104.02 | 103.36 | 103.81 | 13,052,823 | -0.92(-0.88%) |
Apr 03, 2012 | 105.11 | 105.31 | 104.24 | 104.73 | 7,667,179 | -0.50(-0.48%) |
Apr 02, 2012 | 104.64 | 105.54 | 104.38 | 105.23 | 10,917,157 | +0.40(+0.38%) |
Mar 30, 2012 | 104.76 | 104.97 | 104.34 | 104.84 | 5,303,679 | +0.53(+0.51%) |
Mar 29, 2012 | 103.62 | 104.39 | 103.44 | 104.30 | 5,640,926 | +0.12(+0.11%) |
Mar 28, 2012 | 104.78 | 104.88 | 103.73 | 104.18 | 6,655,135 | -0.55(-0.52%) |
Mar 27, 2012 | 105.17 | 105.27 | 104.72 | 104.73 | 7,263,144 | -0.33(-0.32%) |
Mar 26, 2012 | 104.51 | 105.11 | 104.47 | 105.07 | 6,275,209 | +1.18(+1.14%) |
Mar 23, 2012 | 103.58 | 103.97 | 103.17 | 103.88 | 5,499,896 | +0.34(+0.33%) |
Mar 22, 2012 | 103.59 | 103.84 | 103.29 | 103.54 | 8,785,158 | -0.65(-0.63%) |
Mar 21, 2012 | 104.62 | 104.68 | 104.05 | 104.19 | 6,326,004 | -0.31(-0.30%) |
Mar 20, 2012 | 104.49 | 104.76 | 104.14 | 104.50 | 6,793,523 | -0.55(-0.52%) |
Mar 19, 2012 | 104.92 | 105.31 | 104.82 | 105.05 | 5,561,548 | +0.02(+0.02%) |
Mar 16, 2012 | 105.42 | 105.48 | 105.01 | 105.03 | 6,347,508 | -0.29(-0.27%) |
Mar 15, 2012 | 105.00 | 105.39 | 104.73 | 105.32 | 7,187,262 | +0.42(+0.40%) |
Mar 14, 2012 | 104.83 | 105.13 | 104.69 | 104.90 | 6,442,534 | +0.16(+0.15%) |
Mar 13, 2012 | 103.44 | 104.81 | 103.28 | 104.74 | 10,936,943 | +1.77(+1.71%) |
Mar 12, 2012 | 102.74 | 103.14 | 102.69 | 102.97 | 6,533,585 | +0.25(+0.24%) |
Mar 09, 2012 | 102.78 | 103.08 | 102.56 | 102.73 | 7,859,176 | +0.18(+0.18%) |
Mar 08, 2012 | 102.47 | 102.82 | 102.26 | 102.55 | 5,553,006 | +0.55(+0.54%) |
Mar 07, 2012 | 101.53 | 102.17 | 101.38 | 102.00 | 7,211,495 | +0.62(+0.61%) |
Mar 06, 2012 | 101.76 | 102.97 | 101.16 | 101.38 | 18,115,090 | -1.57(-1.52%) |
Mar 05, 2012 | 102.94 | 103.08 | 102.32 | 102.94 | 6,645,972 | -0.10(-0.10%) |
Mar 02, 2012 | 103.04 | 103.24 | 102.67 | 103.05 | 4,802,654 | -0.02(-0.02%) |
Mar 01, 2012 | 103.09 | 103.53 | 102.79 | 103.06 | 8,403,155 | +0.22(+0.22%) |
Feb 29, 2012 | 103.42 | 103.70 | 102.68 | 102.84 | 9,710,866 | -0.45(-0.44%) |
Feb 28, 2012 | 103.12 | 103.43 | 102.88 | 103.29 | 6,212,509 | +0.16(+0.15%) |
Feb 27, 2012 | 102.55 | 103.44 | 102.27 | 103.13 | 7,248,783 | +0.03(+0.03%) |
Feb 24, 2012 | 103.22 | 103.33 | 102.81 | 103.10 | 4,739,473 | +0.03(+0.03%) |
Feb 23, 2012 | 102.72 | 103.16 | 102.25 | 103.07 | 16,202,926 | +0.35(+0.34%) |
Feb 22, 2012 | 102.79 | 103.01 | 102.49 | 102.72 | 7,658,895 | -0.17(-0.16%) |
Feb 21, 2012 | 103.10 | 103.20 | 102.58 | 102.89 | 8,280,579 | +0.09(+0.09%) |
Feb 17, 2012 | 102.86 | 102.92 | 102.50 | 102.79 | 7,251,681 | +0.13(+0.12%) |
Feb 16, 2012 | 101.80 | 102.75 | 101.77 | 102.67 | 10,936,344 | +0.96(+0.95%) |
Feb 15, 2012 | 102.61 | 102.64 | 101.47 | 101.70 | 12,031,903 | -0.64(-0.62%) |
Feb 14, 2012 | 102.12 | 102.36 | 101.64 | 102.34 | 7,050,933 | +0.05(+0.05%) |
Feb 13, 2012 | 102.35 | 102.43 | 101.88 | 102.28 | 5,850,735 | +0.59(+0.58%) |
Feb 10, 2012 | 101.62 | 101.75 | 101.26 | 101.69 | 8,027,587 | -0.72(-0.71%) |
Feb 09, 2012 | 102.58 | 102.70 | 102.06 | 102.42 | 6,786,426 | +0.04(+0.04%) |
Feb 08, 2012 | 102.31 | 102.45 | 101.84 | 102.38 | 6,140,564 | +0.16(+0.16%) |
Feb 07, 2012 | 101.77 | 102.42 | 101.45 | 102.22 | 7,214,848 | +0.31(+0.30%) |
Feb 06, 2012 | 101.68 | 101.97 | 101.56 | 101.91 | 4,840,632 | -0.20(-0.19%) |
Feb 03, 2012 | 101.84 | 102.20 | 101.68 | 102.11 | 10,880,602 | +1.22(+1.21%) |
Feb 02, 2012 | 101.03 | 101.14 | 100.60 | 100.89 | 5,696,929 | -0.05(-0.05%) |
Feb 01, 2012 | 101.07 | 101.49 | 100.83 | 100.95 | 12,434,938 | +0.67(+0.67%) |
Jan 31, 2012 | 100.92 | 100.95 | 99.73 | 100.28 | 7,483,771 | -0.13(-0.13%) |
Jan 30, 2012 | 99.74 | 100.47 | 99.43 | 100.41 | 7,409,993 | -0.17(-0.17%) |
Jan 27, 2012 | 100.60 | 100.83 | 100.23 | 100.58 | 7,714,956 | -0.48(-0.48%) |
Jan 26, 2012 | 101.69 | 101.92 | 100.74 | 101.07 | 7,420,319 | -0.15(-0.15%) |
Jan 25, 2012 | 100.27 | 101.43 | 99.80 | 101.22 | 12,121,220 | +0.65(+0.65%) |
Jan 24, 2012 | 100.30 | 100.66 | 100.12 | 100.56 | 6,032,212 | -0.30(-0.30%) |
Jan 23, 2012 | 100.93 | 101.30 | 100.53 | 100.87 | 6,496,244 | -0.12(-0.12%) |
Jan 20, 2012 | 100.25 | 100.99 | 100.18 | 100.99 | 8,797,955 | +0.63(+0.63%) |
Jan 19, 2012 | 100.22 | 100.37 | 99.84 | 100.36 | 10,177,362 | +0.44(+0.44%) |
Jan 18, 2012 | 99.05 | 100.00 | 98.96 | 99.92 | 8,137,824 | +0.80(+0.80%) |
Jan 17, 2012 | 99.46 | 99.88 | 99.00 | 99.12 | 6,724,469 | +0.36(+0.37%) |
Jan 13, 2012 | 98.40 | 98.76 | 97.77 | 98.76 | 8,036,518 | -0.29(-0.30%) |
Jan 12, 2012 | 99.03 | 99.16 | 98.36 | 99.05 | 7,028,901 | +0.19(+0.19%) |
Jan 11, 2012 | 98.66 | 98.99 | 98.47 | 98.86 | 6,148,095 | -0.07(-0.07%) |
Jan 10, 2012 | 99.33 | 99.43 | 98.85 | 98.93 | 6,631,983 | +0.57(+0.58%) |
Jan 09, 2012 | 98.39 | 98.56 | 97.95 | 98.36 | 7,394,599 | +0.10(+0.11%) |
Jan 06, 2012 | 98.70 | 98.70 | 97.95 | 98.26 | 9,414,622 | -0.33(-0.34%) |
Jan 05, 2012 | 98.20 | 98.72 | 97.51 | 98.59 | 10,910,775 | -0.02(-0.02%) |