Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 115.34 | 115.76 | 115.21 | 115.59 | 5,463,889 | +0.29(+0.25%) |
Mar 27, 2013 | 114.82 | 115.40 | 114.59 | 115.30 | 5,191,038 | -0.25(-0.22%) |
Mar 26, 2013 | 115.07 | 115.57 | 115.04 | 115.56 | 6,132,119 | +0.85(+0.74%) |
Mar 25, 2013 | 115.41 | 115.59 | 114.22 | 114.71 | 12,073,066 | -0.55(-0.48%) |
Mar 22, 2013 | 114.79 | 115.29 | 114.76 | 115.26 | 6,321,929 | +0.80(+0.70%) |
Mar 21, 2013 | 114.64 | 115.01 | 114.13 | 114.45 | 7,638,770 | -0.73(-0.64%) |
Mar 20, 2013 | 115.22 | 115.45 | 115.01 | 115.18 | 7,448,536 | +0.41(+0.35%) |
Mar 19, 2013 | 114.95 | 115.20 | 114.13 | 114.78 | 11,690,064 | +0.10(+0.09%) |
Mar 18, 2013 | 114.42 | 115.24 | 114.30 | 114.67 | 6,928,640 | -0.52(-0.45%) |
Mar 15, 2013 | 115.19 | 115.25 | 114.85 | 115.19 | 13,623,949 | -0.41(-0.35%) |
Mar 14, 2013 | 115.18 | 115.61 | 115.14 | 115.60 | 6,741,187 | +0.69(+0.60%) |
Mar 13, 2013 | 114.89 | 115.11 | 114.61 | 114.91 | 5,430,407 | +0.05(+0.04%) |
Mar 12, 2013 | 114.77 | 115.10 | 114.56 | 114.86 | 6,495,101 | +0.03(+0.03%) |
Mar 11, 2013 | 114.33 | 114.83 | 114.23 | 114.83 | 5,497,738 | +0.48(+0.42%) |
Mar 08, 2013 | 114.50 | 114.56 | 113.91 | 114.35 | 7,142,250 | +0.49(+0.43%) |
Mar 07, 2013 | 113.73 | 114.06 | 113.67 | 113.86 | 4,637,909 | +0.24(+0.21%) |
Mar 06, 2013 | 113.67 | 113.80 | 113.34 | 113.62 | 5,632,929 | +0.40(+0.35%) |
Mar 05, 2013 | 112.70 | 113.49 | 112.70 | 113.22 | 10,010,106 | +1.01(+0.90%) |
Mar 04, 2013 | 111.64 | 112.23 | 111.44 | 112.21 | 4,550,496 | +0.26(+0.23%) |
Mar 01, 2013 | 111.27 | 112.07 | 110.70 | 111.95 | 8,180,427 | +0.37(+0.33%) |
Feb 28, 2013 | 111.80 | 112.40 | 111.50 | 111.58 | 14,319,421 | -0.25(-0.23%) |
Feb 27, 2013 | 110.36 | 112.05 | 110.28 | 111.84 | 9,309,900 | +1.45(+1.31%) |
Feb 26, 2013 | 110.05 | 110.53 | 109.75 | 110.39 | 11,611,600 | -0.82(-0.74%) |
Feb 22, 2013 | 110.75 | 111.22 | 110.45 | 111.21 | 5,228,626 | +1.03(+0.94%) |
Feb 21, 2013 | 110.28 | 110.47 | 109.81 | 110.17 | 9,448,839 | -0.29(-0.27%) |
Feb 20, 2013 | 111.36 | 111.58 | 110.47 | 110.47 | 7,510,873 | -0.87(-0.78%) |
Feb 19, 2013 | 111.01 | 111.49 | 110.98 | 111.33 | 4,957,152 | +0.41(+0.37%) |
Feb 15, 2013 | 110.97 | 111.13 | 110.36 | 110.92 | 7,687,007 | -0.33(-0.29%) |
Feb 14, 2013 | 110.86 | 111.33 | 110.77 | 111.25 | 3,832,931 | -0.01(-0.01%) |
Feb 13, 2013 | 111.54 | 111.64 | 110.96 | 111.25 | 4,259,031 | -0.14(-0.13%) |
Feb 12, 2013 | 111.03 | 111.53 | 110.97 | 111.40 | 4,398,356 | +0.42(+0.38%) |
Feb 11, 2013 | 111.06 | 111.10 | 110.73 | 110.98 | 3,196,778 | -0.17(-0.15%) |
Feb 08, 2013 | 110.86 | 111.38 | 110.86 | 111.14 | 4,492,995 | +0.35(+0.32%) |
Feb 07, 2013 | 111.03 | 111.07 | 110.02 | 110.79 | 8,344,698 | -0.23(-0.21%) |
Feb 06, 2013 | 110.47 | 111.12 | 110.47 | 111.02 | 3,914,803 | +0.80(+0.73%) |
Feb 04, 2013 | 110.41 | 110.55 | 110.05 | 110.22 | 8,202,325 | -0.93(-0.84%) |
Feb 01, 2013 | 110.79 | 111.27 | 110.59 | 111.15 | 6,584,452 | +1.06(+0.96%) |
Jan 31, 2013 | 110.37 | 111.53 | 110.02 | 110.09 | 4,947,389 | -0.28(-0.25%) |
Jan 30, 2013 | 110.75 | 110.86 | 110.30 | 110.37 | 6,909,893 | -0.37(-0.34%) |
Jan 29, 2013 | 110.12 | 110.86 | 110.12 | 110.75 | 4,962,114 | +0.46(+0.42%) |
Jan 28, 2013 | 110.44 | 110.47 | 110.01 | 110.28 | 3,982,470 | +0.02(+0.02%) |
Jan 25, 2013 | 110.08 | 110.27 | 109.80 | 110.26 | 5,612,188 | +0.48(+0.44%) |
Jan 24, 2013 | 109.44 | 110.16 | 109.42 | 109.78 | 7,905,186 | +0.45(+0.41%) |
Jan 23, 2013 | 109.12 | 109.47 | 109.08 | 109.34 | 8,040,483 | +0.57(+0.53%) |
Jan 22, 2013 | 108.28 | 108.79 | 108.12 | 108.77 | 5,713,742 | +0.52(+0.48%) |
Jan 18, 2013 | 108.03 | 108.30 | 107.72 | 108.25 | 6,188,923 | +0.21(+0.19%) |
Jan 17, 2013 | 107.68 | 108.33 | 107.56 | 108.04 | 7,830,351 | +0.75(+0.70%) |
Jan 16, 2013 | 107.08 | 107.42 | 107.02 | 107.29 | 4,020,168 | -0.15(-0.14%) |
Jan 15, 2013 | 106.82 | 107.59 | 106.78 | 107.44 | 3,727,664 | +0.15(+0.14%) |
Jan 14, 2013 | 107.11 | 107.38 | 106.90 | 107.29 | 5,403,389 | +0.14(+0.13%) |
Jan 11, 2013 | 106.95 | 107.22 | 106.75 | 107.16 | 5,666,827 | +0.14(+0.13%) |
Jan 10, 2013 | 106.75 | 107.05 | 106.29 | 107.02 | 7,548,789 | +0.66(+0.62%) |
Jan 09, 2013 | 106.11 | 106.57 | 106.11 | 106.36 | 4,900,835 | +0.52(+0.49%) |
Jan 08, 2013 | 106.05 | 106.19 | 105.58 | 105.84 | 5,368,846 | -0.36(-0.34%) |
Jan 07, 2013 | 106.34 | 106.37 | 105.92 | 106.20 | 7,693,624 | -0.44(-0.41%) |
Jan 04, 2013 | 106.35 | 106.75 | 106.18 | 106.63 | 5,983,993 | +0.34(+0.32%) |
Jan 03, 2013 | 106.30 | 106.63 | 106.04 | 106.29 | 10,893,813 | -0.11(-0.10%) |
Jan 02, 2013 | 106.05 | 106.47 | 103.86 | 106.40 | 12,114,721 | +2.54(+2.44%) |
Dec 31, 2012 | 102.34 | 104.03 | 102.25 | 103.86 | 14,832,758 | +1.20(+1.17%) |
Dec 28, 2012 | 103.26 | 103.76 | 102.58 | 102.66 | 10,777,859 | -1.22(-1.17%) |
Dec 27, 2012 | 104.15 | 104.31 | 102.88 | 103.88 | 10,444,797 | -0.17(-0.16%) |
Dec 26, 2012 | 104.43 | 104.58 | 103.78 | 104.05 | 5,007,229 | -0.13(-0.12%) |
Dec 24, 2012 | 104.43 | 104.53 | 104.18 | 104.18 | 2,511,215 | -0.65(-0.62%) |
Dec 21, 2012 | 104.25 | 105.01 | 104.06 | 104.83 | 14,452,929 | -1.11(-1.05%) |
Dec 20, 2012 | 105.45 | 106.01 | 105.21 | 105.94 | 6,953,979 | +0.45(+0.43%) |
Dec 19, 2012 | 106.32 | 106.35 | 105.47 | 105.49 | 6,923,982 | -0.74(-0.70%) |
Dec 18, 2012 | 105.54 | 106.37 | 105.30 | 106.23 | 8,120,399 | +0.88(+0.84%) |
Dec 17, 2012 | 104.72 | 105.41 | 104.70 | 105.34 | 5,698,974 | +0.78(+0.75%) |
Dec 14, 2012 | 104.76 | 105.00 | 104.41 | 104.56 | 3,915,383 | -0.29(-0.27%) |
Dec 13, 2012 | 105.42 | 105.57 | 104.64 | 104.85 | 4,833,027 | -0.55(-0.52%) |
Dec 12, 2012 | 105.77 | 106.06 | 105.26 | 105.40 | 12,008,545 | +0.01(+0.01%) |
Dec 11, 2012 | 105.16 | 105.89 | 105.14 | 105.39 | 5,044,987 | +0.61(+0.58%) |
Dec 10, 2012 | 104.67 | 105.00 | 104.65 | 104.79 | 4,283,056 | +0.14(+0.14%) |
Dec 07, 2012 | 104.44 | 104.69 | 104.06 | 104.64 | 5,020,322 | +0.65(+0.63%) |
Dec 06, 2012 | 103.67 | 104.04 | 103.48 | 103.99 | 5,191,494 | +0.40(+0.38%) |
Dec 05, 2012 | 103.17 | 104.06 | 102.74 | 103.59 | 10,933,948 | +0.68(+0.66%) |
Dec 04, 2012 | 103.09 | 103.52 | 102.85 | 102.92 | 7,241,920 | -0.56(-0.55%) |
Nov 30, 2012 | 103.60 | 103.77 | 103.23 | 103.48 | 6,260,341 | -0.03(-0.03%) |
Nov 29, 2012 | 103.59 | 103.83 | 103.01 | 103.52 | 7,684,913 | +0.40(+0.39%) |
Nov 28, 2012 | 101.95 | 103.20 | 101.39 | 103.12 | 9,299,440 | +0.76(+0.75%) |
Nov 27, 2012 | 102.75 | 103.13 | 102.22 | 102.35 | 6,172,626 | -0.67(-0.65%) |
Nov 26, 2012 | 102.70 | 103.02 | 102.44 | 103.02 | 5,809,396 | -0.29(-0.29%) |
Nov 23, 2012 | 102.35 | 103.33 | 102.34 | 103.32 | 4,206,264 | +1.38(+1.36%) |
Nov 21, 2012 | 101.53 | 101.99 | 101.45 | 101.93 | 5,773,462 | +0.35(+0.34%) |
Nov 20, 2012 | 101.26 | 101.71 | 100.83 | 101.58 | 8,827,724 | +0.06(+0.06%) |
Nov 19, 2012 | 100.72 | 101.56 | 100.63 | 101.52 | 12,008,144 | +1.61(+1.62%) |
Nov 16, 2012 | 99.63 | 100.04 | 98.97 | 99.90 | 11,755,300 | +0.07(+0.07%) |
Nov 15, 2012 | 99.88 | 100.26 | 99.44 | 99.83 | 9,629,732 | -0.20(-0.20%) |
Nov 14, 2012 | 101.67 | 101.84 | 99.79 | 100.03 | 11,916,457 | -1.41(-1.39%) |
Nov 13, 2012 | 101.34 | 102.55 | 101.28 | 101.44 | 6,799,685 | -0.41(-0.40%) |
Nov 12, 2012 | 101.96 | 102.24 | 101.58 | 101.84 | 4,724,798 | +0.09(+0.09%) |
Nov 09, 2012 | 101.30 | 102.44 | 101.24 | 101.75 | 8,261,788 | -0.06(-0.05%) |
Nov 08, 2012 | 102.75 | 103.15 | 101.81 | 101.81 | 10,594,917 | -1.00(-0.98%) |
Nov 07, 2012 | 104.24 | 104.24 | 102.33 | 102.81 | 23,442,722 | -2.23(-2.12%) |
Nov 06, 2012 | 104.38 | 105.50 | 104.10 | 105.03 | 5,542,125 | +0.94(+0.90%) |
Nov 05, 2012 | 103.77 | 104.30 | 103.49 | 104.10 | 3,407,871 | +0.16(+0.15%) |
Nov 02, 2012 | 105.44 | 105.48 | 103.78 | 103.94 | 6,464,626 | -1.04(-0.99%) |
Nov 01, 2012 | 104.22 | 105.34 | 104.18 | 104.98 | 4,786,571 | +1.10(+1.06%) |
Oct 31, 2012 | 104.48 | 104.67 | 103.59 | 103.88 | 4,952,804 | -0.15(-0.15%) |
Oct 26, 2012 | 103.94 | 104.03 | 104.03 | 104.03 | 5,258,377 | +0.01(+0.01%) |
Oct 25, 2012 | 104.35 | 104.48 | 103.48 | 104.03 | 7,936,743 | +0.22(+0.21%) |
Oct 24, 2012 | 104.20 | 104.40 | 103.67 | 103.80 | 7,665,533 | -0.19(-0.18%) |
Oct 23, 2012 | 104.68 | 104.70 | 103.83 | 103.99 | 11,266,931 | -1.89(-1.78%) |
Oct 19, 2012 | 107.22 | 107.22 | 105.64 | 105.88 | 13,122,230 | -1.79(-1.66%) |
Oct 18, 2012 | 107.59 | 107.99 | 107.38 | 107.67 | 7,926,046 | -0.05(-0.05%) |
Oct 17, 2012 | 107.34 | 107.75 | 107.26 | 107.72 | 4,796,708 | +0.10(+0.10%) |
Oct 16, 2012 | 107.10 | 107.67 | 107.04 | 107.62 | 6,857,225 | +1.02(+0.95%) |
Oct 15, 2012 | 106.06 | 106.74 | 105.84 | 106.60 | 3,321,747 | +0.71(+0.67%) |
Oct 12, 2012 | 106.00 | 106.45 | 105.59 | 105.89 | 4,112,577 | +0.00(+0.00%) |
Oct 11, 2012 | 106.51 | 106.67 | 105.85 | 105.89 | 4,613,771 | -0.12(-0.11%) |
Oct 10, 2012 | 106.90 | 106.94 | 105.85 | 106.01 | 12,746,684 | -1.04(-0.97%) |
Oct 09, 2012 | 107.72 | 107.97 | 107.02 | 107.06 | 7,586,800 | -0.84(-0.78%) |
Oct 08, 2012 | 107.70 | 108.06 | 107.64 | 107.90 | 3,023,467 | -0.25(-0.23%) |
Oct 05, 2012 | 108.25 | 108.53 | 107.76 | 108.14 | 5,733,107 | +0.35(+0.32%) |
Oct 04, 2012 | 107.50 | 107.95 | 107.34 | 107.80 | 4,918,577 | +0.67(+0.62%) |
Oct 03, 2012 | 107.18 | 107.47 | 106.67 | 107.13 | 4,169,792 | +0.16(+0.15%) |
Oct 02, 2012 | 107.47 | 107.68 | 106.54 | 106.97 | 7,881,434 | -0.24(-0.22%) |
Oct 01, 2012 | 107.08 | 107.93 | 107.01 | 107.21 | 6,104,175 | +0.58(+0.54%) |
Sep 28, 2012 | 106.52 | 106.97 | 106.08 | 106.63 | 5,739,686 | -0.44(-0.41%) |
Sep 27, 2012 | 106.94 | 107.33 | 106.47 | 107.06 | 6,254,867 | +0.56(+0.52%) |
Sep 26, 2012 | 106.88 | 106.99 | 106.38 | 106.51 | 6,848,174 | -0.35(-0.33%) |
Sep 25, 2012 | 107.80 | 108.10 | 106.81 | 106.86 | 7,910,944 | -0.78(-0.72%) |
Sep 24, 2012 | 107.32 | 107.96 | 107.29 | 107.64 | 3,403,097 | -0.12(-0.11%) |
Sep 21, 2012 | 108.34 | 108.37 | 107.70 | 107.75 | 6,686,600 | -0.38(-0.35%) |
Sep 20, 2012 | 107.54 | 108.16 | 107.38 | 108.14 | 8,734,740 | +0.17(+0.16%) |
Sep 19, 2012 | 108.06 | 108.36 | 107.82 | 107.96 | 3,873,099 | +0.10(+0.09%) |
Sep 18, 2012 | 107.50 | 108.01 | 107.50 | 107.87 | 4,243,535 | +0.06(+0.06%) |
Sep 17, 2012 | 107.83 | 108.08 | 107.57 | 107.80 | 3,276,787 | -0.26(-0.24%) |
Sep 14, 2012 | 107.87 | 108.56 | 107.71 | 108.06 | 6,529,059 | +0.37(+0.35%) |
Sep 13, 2012 | 106.00 | 107.95 | 105.96 | 107.69 | 8,770,181 | +1.61(+1.51%) |
Sep 12, 2012 | 106.16 | 106.31 | 105.85 | 106.08 | 2,456,332 | +0.22(+0.21%) |
Sep 11, 2012 | 105.47 | 106.15 | 105.46 | 105.86 | 3,550,751 | +0.48(+0.46%) |
Sep 10, 2012 | 105.61 | 105.92 | 105.33 | 105.38 | 2,887,488 | -0.37(-0.35%) |
Sep 07, 2012 | 105.70 | 105.86 | 105.45 | 105.74 | 6,070,019 | +0.10(+0.09%) |
Sep 06, 2012 | 104.33 | 105.66 | 104.33 | 105.65 | 6,989,071 | +1.95(+1.88%) |
Sep 05, 2012 | 103.70 | 104.06 | 103.44 | 103.70 | 3,556,301 | +0.11(+0.11%) |
Sep 04, 2012 | 103.99 | 104.04 | 103.11 | 103.59 | 5,163,096 | -0.52(-0.50%) |
Aug 31, 2012 | 103.91 | 104.52 | 103.44 | 104.10 | 6,848,793 | +0.76(+0.74%) |
Aug 30, 2012 | 103.71 | 103.71 | 103.13 | 103.34 | 5,180,504 | -0.80(-0.76%) |
Aug 29, 2012 | 104.10 | 104.42 | 103.91 | 104.14 | 3,017,549 | -0.11(-0.11%) |
Aug 27, 2012 | 104.53 | 104.65 | 104.16 | 104.25 | 2,271,021 | -0.25(-0.24%) |
Aug 24, 2012 | 103.57 | 104.64 | 103.45 | 104.50 | 5,283,634 | +0.80(+0.77%) |
Aug 23, 2012 | 104.41 | 104.43 | 103.56 | 103.71 | 5,228,978 | -0.87(-0.83%) |
Aug 22, 2012 | 104.65 | 104.84 | 104.15 | 104.57 | 5,652,553 | -0.24(-0.23%) |
Aug 21, 2012 | 105.45 | 105.81 | 104.65 | 104.81 | 5,147,440 | -0.48(-0.46%) |
Aug 20, 2012 | 105.15 | 105.37 | 104.99 | 105.30 | 2,849,627 | -0.03(-0.03%) |
Aug 17, 2012 | 105.39 | 105.41 | 105.11 | 105.33 | 4,719,674 | -0.12(-0.11%) |
Aug 16, 2012 | 104.81 | 105.59 | 104.60 | 105.45 | 6,713,925 | +0.68(+0.65%) |
Aug 15, 2012 | 104.61 | 104.99 | 104.55 | 104.77 | 3,563,067 | +0.05(+0.04%) |
Aug 14, 2012 | 105.03 | 105.12 | 104.45 | 104.72 | 4,301,477 | +0.03(+0.03%) |
Aug 13, 2012 | 104.79 | 104.92 | 104.22 | 104.69 | 5,011,656 | -0.25(-0.23%) |
Aug 10, 2012 | 104.32 | 104.95 | 104.03 | 104.94 | 5,545,850 | +0.29(+0.27%) |
Aug 09, 2012 | 104.60 | 104.89 | 104.29 | 104.65 | 4,217,919 | +0.02(+0.02%) |
Aug 08, 2012 | 104.15 | 104.87 | 104.11 | 104.64 | 3,776,461 | +0.14(+0.13%) |
Aug 07, 2012 | 104.45 | 104.91 | 104.43 | 104.50 | 4,505,957 | +0.38(+0.37%) |
Aug 06, 2012 | 104.15 | 104.69 | 104.10 | 104.12 | 5,748,877 | +0.14(+0.13%) |
Aug 03, 2012 | 103.45 | 104.25 | 103.31 | 103.98 | 9,767,417 | +1.74(+1.70%) |
Aug 02, 2012 | 102.34 | 102.84 | 101.42 | 102.24 | 13,722,605 | -0.72(-0.70%) |
Aug 01, 2012 | 103.78 | 103.80 | 102.75 | 102.97 | 7,254,044 | -0.19(-0.19%) |
Jul 31, 2012 | 103.60 | 103.83 | 103.16 | 103.16 | 6,014,010 | -0.56(-0.54%) |
Jul 30, 2012 | 103.65 | 104.19 | 103.50 | 103.72 | 5,325,254 | -0.11(-0.11%) |
Jul 27, 2012 | 102.62 | 104.11 | 102.59 | 103.83 | 9,384,027 | +1.56(+1.52%) |
Jul 26, 2012 | 101.95 | 102.63 | 101.76 | 102.28 | 10,150,406 | +1.65(+1.64%) |
Jul 25, 2012 | 100.70 | 101.05 | 100.22 | 100.63 | 4,868,220 | +0.52(+0.52%) |
Jul 24, 2012 | 100.96 | 101.03 | 99.38 | 100.11 | 8,897,651 | -0.83(-0.83%) |
Jul 23, 2012 | 100.24 | 101.16 | 99.85 | 100.95 | 5,841,446 | -0.90(-0.88%) |
Jul 20, 2012 | 102.09 | 102.34 | 101.66 | 101.84 | 9,349,017 | -1.02(-0.99%) |
Jul 19, 2012 | 102.82 | 103.17 | 102.46 | 102.86 | 4,833,883 | +0.29(+0.28%) |
Jul 18, 2012 | 101.41 | 102.73 | 101.36 | 102.58 | 3,896,381 | +0.91(+0.89%) |
Jul 17, 2012 | 101.44 | 101.93 | 100.45 | 101.67 | 4,182,477 | +0.56(+0.55%) |
Jul 16, 2012 | 101.22 | 101.42 | 100.82 | 101.11 | 2,503,702 | -0.40(-0.39%) |
Jul 13, 2012 | 100.16 | 101.58 | 100.11 | 101.51 | 4,955,846 | +1.63(+1.63%) |
Jul 12, 2012 | 99.59 | 100.35 | 99.24 | 99.88 | 5,547,252 | -0.27(-0.27%) |
Jul 11, 2012 | 100.56 | 100.61 | 99.58 | 100.15 | 8,598,551 | -0.35(-0.35%) |
Jul 10, 2012 | 101.78 | 101.92 | 100.15 | 100.50 | 8,462,071 | -0.71(-0.70%) |
Jul 09, 2012 | 101.35 | 101.42 | 100.79 | 101.21 | 5,662,144 | -0.26(-0.26%) |
Jul 06, 2012 | 101.65 | 101.66 | 100.91 | 101.47 | 5,458,236 | -0.96(-0.94%) |
Jul 05, 2012 | 102.31 | 102.94 | 102.05 | 102.43 | 8,342,649 | -0.29(-0.29%) |
Jul 03, 2012 | 102.11 | 102.79 | 102.00 | 102.73 | 3,416,750 | +0.63(+0.62%) |
Jul 02, 2012 | 102.31 | 102.43 | 101.57 | 102.10 | 4,823,828 | -0.07(-0.07%) |
Jun 29, 2012 | 101.61 | 102.27 | 101.37 | 102.17 | 7,347,530 | +2.11(+2.11%) |
Jun 28, 2012 | 99.44 | 100.11 | 98.83 | 100.06 | 8,121,602 | -0.17(-0.17%) |
Jun 27, 2012 | 99.75 | 100.41 | 99.68 | 100.23 | 4,673,048 | +0.74(+0.74%) |
Jun 26, 2012 | 99.45 | 99.83 | 98.83 | 99.49 | 9,493,871 | +0.25(+0.26%) |
Jun 25, 2012 | 99.47 | 99.50 | 98.88 | 99.24 | 7,445,441 | -1.17(-1.16%) |
Jun 22, 2012 | 100.33 | 100.60 | 100.05 | 100.41 | 6,660,678 | +0.63(+0.63%) |
Jun 21, 2012 | 101.93 | 102.09 | 99.70 | 99.78 | 9,683,672 | -2.00(-1.97%) |
Jun 20, 2012 | 101.91 | 102.20 | 101.11 | 101.78 | 11,582,415 | -0.08(-0.08%) |
Jun 19, 2012 | 101.60 | 102.38 | 101.42 | 101.86 | 4,864,706 | +0.74(+0.73%) |
Jun 18, 2012 | 100.86 | 101.45 | 100.74 | 101.12 | 5,743,585 | -0.17(-0.16%) |
Jun 15, 2012 | 100.83 | 101.40 | 100.73 | 101.29 | 7,880,961 | +0.77(+0.77%) |
Jun 14, 2012 | 99.52 | 100.97 | 99.39 | 100.52 | 10,262,237 | +1.18(+1.19%) |
Jun 13, 2012 | 99.70 | 100.17 | 99.01 | 99.34 | 5,892,121 | -0.56(-0.56%) |
Jun 12, 2012 | 98.95 | 99.95 | 98.66 | 99.90 | 6,189,968 | +1.28(+1.30%) |
Jun 11, 2012 | 100.53 | 100.61 | 98.51 | 98.62 | 9,091,542 | -1.15(-1.16%) |
Jun 08, 2012 | 98.73 | 99.77 | 98.52 | 99.77 | 5,574,930 | +0.72(+0.73%) |
Jun 07, 2012 | 99.56 | 99.77 | 98.84 | 99.05 | 11,071,286 | +0.47(+0.48%) |
Jun 06, 2012 | 97.03 | 98.62 | 97.00 | 98.58 | 7,715,962 | +2.26(+2.35%) |
Jun 05, 2012 | 95.96 | 96.50 | 95.86 | 96.31 | 8,303,556 | +0.24(+0.25%) |
Jun 04, 2012 | 96.32 | 96.47 | 95.60 | 96.07 | 8,007,128 | -0.18(-0.19%) |
Jun 01, 2012 | 97.14 | 97.37 | 96.17 | 96.25 | 14,855,090 | -2.14(-2.17%) |
May 31, 2012 | 98.65 | 99.22 | 97.84 | 98.39 | 9,698,117 | -0.23(-0.23%) |
May 30, 2012 | 99.05 | 99.12 | 98.42 | 98.62 | 8,642,279 | -1.28(-1.28%) |
May 29, 2012 | 99.61 | 100.16 | 99.35 | 99.90 | 8,584,002 | +1.07(+1.08%) |
May 25, 2012 | 99.37 | 99.51 | 98.61 | 98.84 | 8,454,959 | -0.68(-0.69%) |
May 24, 2012 | 99.36 | 99.55 | 98.60 | 99.52 | 8,854,424 | +0.33(+0.33%) |
May 23, 2012 | 98.59 | 99.27 | 97.69 | 99.20 | 10,802,560 | -0.10(-0.10%) |
May 22, 2012 | 99.35 | 99.81 | 98.78 | 99.29 | 11,131,676 | +0.02(+0.02%) |
May 21, 2012 | 98.39 | 99.28 | 98.19 | 99.28 | 6,769,449 | +1.19(+1.22%) |
May 18, 2012 | 99.05 | 99.15 | 97.91 | 98.08 | 13,663,647 | -1.00(-1.01%) |
May 17, 2012 | 100.39 | 100.42 | 99.07 | 99.08 | 11,295,948 | -1.28(-1.28%) |
May 16, 2012 | 100.84 | 101.31 | 100.33 | 100.37 | 7,597,129 | -0.10(-0.10%) |
May 15, 2012 | 100.88 | 101.49 | 100.28 | 100.47 | 8,439,544 | -0.51(-0.50%) |
May 14, 2012 | 101.16 | 101.57 | 100.70 | 100.98 | 7,608,208 | -0.98(-0.96%) |
May 11, 2012 | 101.65 | 102.74 | 101.60 | 101.96 | 4,618,639 | -0.21(-0.20%) |
May 10, 2012 | 102.46 | 102.83 | 101.98 | 102.16 | 6,694,740 | +0.08(+0.08%) |
May 09, 2012 | 101.81 | 102.70 | 101.32 | 102.08 | 14,990,975 | -0.59(-0.57%) |
May 08, 2012 | 102.74 | 102.87 | 101.74 | 102.67 | 10,233,778 | -0.61(-0.59%) |
May 07, 2012 | 103.01 | 103.60 | 102.97 | 103.28 | 5,079,623 | -0.20(-0.19%) |
May 04, 2012 | 104.30 | 104.45 | 103.38 | 103.48 | 7,467,272 | -1.37(-1.30%) |
May 03, 2012 | 105.32 | 105.46 | 104.60 | 104.84 | 6,340,189 | -0.47(-0.45%) |
May 02, 2012 | 105.03 | 105.40 | 104.72 | 105.31 | 4,709,454 | -0.10(-0.10%) |
May 01, 2012 | 104.88 | 105.90 | 104.52 | 105.42 | 6,863,289 | +0.58(+0.55%) |
Apr 30, 2012 | 104.84 | 105.01 | 104.59 | 104.84 | 4,614,532 | -0.16(-0.15%) |
Apr 27, 2012 | 105.07 | 105.32 | 104.72 | 105.00 | 4,432,112 | +0.12(+0.11%) |
Apr 26, 2012 | 103.85 | 105.02 | 103.79 | 104.88 | 5,723,298 | +0.96(+0.93%) |
Apr 25, 2012 | 103.80 | 104.06 | 103.49 | 103.91 | 9,230,520 | +0.73(+0.71%) |
Apr 24, 2012 | 102.82 | 103.59 | 102.82 | 103.18 | 5,555,137 | +0.56(+0.54%) |
Apr 23, 2012 | 102.40 | 102.67 | 101.94 | 102.62 | 6,512,214 | -0.76(-0.74%) |
Apr 20, 2012 | 103.37 | 103.83 | 103.33 | 103.39 | 7,157,795 | +0.35(+0.34%) |
Apr 19, 2012 | 103.59 | 103.94 | 102.47 | 103.04 | 11,260,831 | -0.48(-0.47%) |
Apr 18, 2012 | 103.62 | 104.04 | 103.47 | 103.52 | 6,357,714 | -0.63(-0.60%) |
Apr 17, 2012 | 103.27 | 104.30 | 103.25 | 104.15 | 7,909,299 | +1.49(+1.45%) |
Apr 16, 2012 | 102.79 | 103.17 | 102.35 | 102.66 | 9,432,859 | +0.53(+0.52%) |
Apr 13, 2012 | 102.86 | 102.89 | 102.03 | 102.13 | 11,097,627 | -1.05(-1.02%) |
Apr 12, 2012 | 101.91 | 103.24 | 101.84 | 103.18 | 9,007,228 | +1.49(+1.46%) |
Apr 11, 2012 | 101.95 | 102.04 | 101.61 | 101.69 | 7,044,411 | +0.67(+0.66%) |
Apr 10, 2012 | 102.50 | 102.66 | 100.95 | 101.03 | 16,234,024 | -1.68(-1.63%) |
Apr 09, 2012 | 102.58 | 103.08 | 102.48 | 102.70 | 6,738,809 | -1.01(-0.97%) |
Apr 05, 2012 | 103.48 | 103.97 | 103.35 | 103.71 | 5,254,400 | -0.10(-0.09%) |
Apr 04, 2012 | 103.93 | 104.02 | 103.36 | 103.81 | 13,052,835 | -0.92(-0.88%) |
Apr 03, 2012 | 105.11 | 105.31 | 104.24 | 104.73 | 7,667,186 | -0.50(-0.48%) |