Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 02, 2012 | 100.00 | 104.38 | 99.39 | 103.83 | 2,252,449 | +4.53(+4.56%) |
Jun 29, 2012 | 98.65 | 99.49 | 98.35 | 99.30 | 1,245,261 | +2.81(+2.91%) |
Jun 28, 2012 | 98.57 | 98.79 | 94.62 | 96.49 | 1,341,366 | -2.97(-2.99%) |
Jun 27, 2012 | 97.47 | 99.70 | 97.40 | 99.46 | 1,153,996 | +2.08(+2.14%) |
Jun 26, 2012 | 96.03 | 98.45 | 96.02 | 97.38 | 1,022,648 | +1.48(+1.54%) |
Jun 25, 2012 | 95.49 | 96.13 | 94.25 | 95.90 | 898,696 | -0.05(-0.05%) |
Jun 22, 2012 | 94.80 | 96.19 | 92.75 | 95.95 | 1,648,625 | +0.96(+1.01%) |
Jun 21, 2012 | 98.15 | 98.87 | 94.70 | 94.99 | 1,811,558 | -2.83(-2.89%) |
Jun 20, 2012 | 99.20 | 99.41 | 96.49 | 97.82 | 1,583,643 | -0.88(-0.89%) |
Jun 19, 2012 | 95.32 | 99.20 | 95.30 | 98.70 | 2,789,144 | +4.64(+4.93%) |
Jun 18, 2012 | 93.23 | 94.34 | 92.72 | 94.06 | 1,419,330 | +0.75(+0.80%) |
Jun 15, 2012 | 93.31 | 94.38 | 92.55 | 93.31 | 3,724,992 | +0.35(+0.38%) |
Jun 14, 2012 | 91.90 | 93.71 | 91.54 | 92.96 | 1,393,708 | +1.30(+1.42%) |
Jun 13, 2012 | 93.63 | 93.74 | 91.17 | 91.66 | 1,258,271 | -2.06(-2.20%) |
Jun 12, 2012 | 90.96 | 93.75 | 90.60 | 93.72 | 1,916,973 | +3.27(+3.62%) |
Jun 11, 2012 | 92.70 | 92.98 | 90.34 | 90.45 | 1,356,465 | -1.98(-2.14%) |
Jun 08, 2012 | 90.26 | 92.56 | 89.70 | 92.43 | 1,358,637 | +2.05(+2.27%) |
Jun 07, 2012 | 91.76 | 92.00 | 90.19 | 90.38 | 949,775 | -0.46(-0.51%) |
Jun 06, 2012 | 90.23 | 90.98 | 89.27 | 90.84 | 1,364,032 | +1.04(+1.16%) |
Jun 05, 2012 | 88.48 | 89.96 | 87.71 | 89.80 | 1,212,321 | +1.41(+1.60%) |
Jun 04, 2012 | 87.50 | 88.48 | 86.64 | 88.39 | 1,989,688 | +0.79(+0.90%) |
Jun 01, 2012 | 88.59 | 89.87 | 87.36 | 87.60 | 2,407,606 | -2.97(-3.28%) |
May 31, 2012 | 91.57 | 92.21 | 89.61 | 90.57 | 4,854,645 | -1.12(-1.22%) |
May 30, 2012 | 91.70 | 92.06 | 90.18 | 91.69 | 1,935,816 | -0.38(-0.41%) |
May 29, 2012 | 92.78 | 92.98 | 90.89 | 92.07 | 2,642,383 | -0.35(-0.38%) |
May 25, 2012 | 93.04 | 93.36 | 91.38 | 92.42 | 2,832,049 | -0.68(-0.73%) |
May 24, 2012 | 90.86 | 93.37 | 90.77 | 93.10 | 26,399,192 | +2.53(+2.79%) |
May 23, 2012 | 90.58 | 91.36 | 89.46 | 90.57 | 3,250,008 | -1.97(-2.13%) |
May 22, 2012 | 91.80 | 94.36 | 91.80 | 92.54 | 5,568,837 | +3.78(+4.26%) |
May 21, 2012 | 84.86 | 89.17 | 84.70 | 88.76 | 1,698,156 | +4.50(+5.34%) |
May 18, 2012 | 84.58 | 84.77 | 82.95 | 84.26 | 1,746,223 | -0.09(-0.11%) |
May 17, 2012 | 86.80 | 87.40 | 84.34 | 84.35 | 1,499,423 | -2.64(-3.03%) |
May 16, 2012 | 86.79 | 87.73 | 86.54 | 86.99 | 1,516,238 | +0.26(+0.30%) |
May 15, 2012 | 86.13 | 87.67 | 86.00 | 86.73 | 1,075,858 | +0.71(+0.83%) |
May 14, 2012 | 85.96 | 86.39 | 85.31 | 86.02 | 895,851 | -0.27(-0.31%) |
May 11, 2012 | 85.94 | 87.47 | 85.50 | 86.29 | 1,072,000 | +0.07(+0.08%) |
May 10, 2012 | 84.62 | 86.75 | 84.62 | 86.22 | 1,259,158 | +1.88(+2.23%) |
May 09, 2012 | 85.15 | 85.25 | 83.62 | 84.34 | 1,050,558 | -1.41(-1.64%) |
May 08, 2012 | 85.62 | 85.99 | 83.77 | 85.75 | 1,500,941 | -0.64(-0.74%) |
May 07, 2012 | 85.32 | 87.47 | 81.28 | 86.39 | 1,916,075 | -0.89(-1.02%) |
May 04, 2012 | 90.40 | 90.44 | 86.66 | 87.28 | 1,616,501 | -3.71(-4.08%) |
May 03, 2012 | 92.53 | 92.57 | 90.61 | 90.99 | 664,579 | -1.27(-1.38%) |
May 02, 2012 | 91.00 | 92.56 | 90.22 | 92.26 | 830,439 | +0.53(+0.58%) |
May 01, 2012 | 90.70 | 92.39 | 90.10 | 91.73 | 1,027,915 | +1.41(+1.56%) |
Apr 30, 2012 | 90.67 | 91.17 | 89.83 | 90.32 | 852,838 | -0.24(-0.27%) |
Apr 27, 2012 | 89.37 | 91.74 | 88.44 | 90.56 | 1,030,798 | +1.18(+1.32%) |
Apr 26, 2012 | 90.74 | 90.74 | 89.28 | 89.38 | 1,218,732 | -1.08(-1.19%) |
Apr 25, 2012 | 89.37 | 90.98 | 88.33 | 90.46 | 1,370,699 | +1.56(+1.75%) |
Apr 24, 2012 | 93.57 | 93.97 | 88.01 | 88.90 | 2,273,584 | -3.04(-3.31%) |
Apr 23, 2012 | 90.81 | 91.94 | 89.34 | 91.94 | 1,215,657 | +0.18(+0.20%) |
Apr 20, 2012 | 91.52 | 92.59 | 91.01 | 91.76 | 921,273 | +0.79(+0.87%) |
Apr 19, 2012 | 90.34 | 92.38 | 90.31 | 90.97 | 792,847 | +0.61(+0.68%) |
Apr 18, 2012 | 89.52 | 91.21 | 89.02 | 90.36 | 677,307 | +0.65(+0.72%) |
Apr 17, 2012 | 88.86 | 90.20 | 88.49 | 89.71 | 959,473 | +1.04(+1.17%) |
Apr 16, 2012 | 89.41 | 89.60 | 87.01 | 88.67 | 1,257,798 | -0.35(-0.39%) |
Apr 13, 2012 | 89.40 | 90.43 | 88.82 | 89.02 | 811,337 | -1.08(-1.20%) |
Apr 12, 2012 | 90.19 | 90.92 | 89.77 | 90.10 | 675,328 | +0.29(+0.32%) |
Apr 11, 2012 | 89.85 | 91.13 | 89.42 | 89.81 | 899,708 | +0.59(+0.66%) |
Apr 10, 2012 | 92.11 | 92.17 | 88.24 | 89.22 | 1,238,304 | -2.66(-2.90%) |
Apr 09, 2012 | 92.57 | 92.72 | 91.53 | 91.88 | 761,224 | -1.79(-1.91%) |
Apr 05, 2012 | 92.18 | 93.86 | 91.93 | 93.67 | 661,008 | +0.84(+0.90%) |
Apr 04, 2012 | 93.35 | 93.74 | 91.88 | 92.83 | 814,191 | -1.04(-1.11%) |
Apr 03, 2012 | 92.75 | 93.87 | 92.50 | 93.87 | 1,010,719 | +0.82(+0.88%) |
Apr 02, 2012 | 93.00 | 93.54 | 92.26 | 93.05 | 1,529,146 | +0.19(+0.20%) |
Mar 30, 2012 | 91.95 | 93.05 | 91.52 | 92.86 | 1,694,760 | +1.60(+1.75%) |
Mar 29, 2012 | 89.23 | 91.50 | 88.74 | 91.26 | 1,514,665 | +1.04(+1.15%) |
Mar 28, 2012 | 92.97 | 93.83 | 87.03 | 90.22 | 3,962,243 | -3.06(-3.28%) |
Mar 27, 2012 | 93.99 | 94.41 | 92.99 | 93.28 | 1,293,274 | -1.03(-1.09%) |
Mar 26, 2012 | 92.45 | 95.01 | 92.00 | 94.31 | 1,259,397 | +0.49(+0.52%) |
Mar 23, 2012 | 94.10 | 94.90 | 92.45 | 93.82 | 889,364 | -0.20(-0.21%) |
Mar 22, 2012 | 92.55 | 94.22 | 91.64 | 94.02 | 1,565,954 | +1.22(+1.31%) |
Mar 21, 2012 | 90.25 | 93.47 | 90.02 | 92.80 | 1,706,712 | +2.78(+3.09%) |
Mar 20, 2012 | 89.54 | 90.53 | 88.90 | 90.02 | 1,509,747 | +0.21(+0.23%) |
Mar 19, 2012 | 89.32 | 89.90 | 88.53 | 89.81 | 912,333 | +0.80(+0.90%) |
Mar 16, 2012 | 89.08 | 89.54 | 88.10 | 89.01 | 1,607,872 | -0.51(-0.57%) |
Mar 15, 2012 | 89.16 | 89.77 | 89.01 | 89.52 | 1,133,431 | +0.35(+0.39%) |
Mar 14, 2012 | 89.32 | 89.48 | 88.33 | 89.17 | 1,357,516 | -0.34(-0.38%) |
Mar 13, 2012 | 89.13 | 89.85 | 88.00 | 89.51 | 1,426,738 | +1.64(+1.87%) |
Mar 12, 2012 | 85.26 | 88.50 | 84.86 | 87.87 | 2,115,895 | +3.14(+3.71%) |
Mar 09, 2012 | 84.90 | 85.39 | 84.00 | 84.73 | 1,050,977 | -0.18(-0.21%) |
Mar 08, 2012 | 84.04 | 85.46 | 83.91 | 84.91 | 954,181 | +1.06(+1.26%) |
Mar 07, 2012 | 83.30 | 84.12 | 82.63 | 83.85 | 719,635 | +0.57(+0.68%) |
Mar 06, 2012 | 83.90 | 84.73 | 82.70 | 83.28 | 964,635 | -0.92(-1.09%) |
Mar 05, 2012 | 84.77 | 85.84 | 83.68 | 84.20 | 889,563 | -1.06(-1.24%) |
Mar 02, 2012 | 84.31 | 85.28 | 83.52 | 85.26 | 1,256,882 | +0.72(+0.85%) |
Mar 01, 2012 | 84.13 | 84.68 | 83.01 | 84.54 | 1,039,592 | +0.81(+0.97%) |
Feb 29, 2012 | 84.63 | 84.94 | 83.46 | 83.73 | 1,108,275 | -1.12(-1.32%) |
Feb 28, 2012 | 83.83 | 84.86 | 82.13 | 84.85 | 1,337,381 | +1.09(+1.30%) |
Feb 27, 2012 | 84.00 | 84.60 | 83.47 | 83.76 | 1,036,394 | -0.87(-1.03%) |
Feb 24, 2012 | 86.00 | 86.48 | 84.23 | 84.63 | 984,864 | -1.28(-1.49%) |
Feb 23, 2012 | 84.96 | 87.63 | 84.32 | 85.91 | 1,810,438 | +2.45(+2.94%) |
Feb 22, 2012 | 81.53 | 83.94 | 81.16 | 83.46 | 1,700,546 | +1.65(+2.02%) |
Feb 21, 2012 | 81.27 | 82.50 | 80.00 | 81.81 | 1,175,436 | +0.81(+1.00%) |
Feb 17, 2012 | 82.50 | 82.94 | 80.25 | 81.00 | 1,225,924 | -2.00(-2.41%) |
Feb 16, 2012 | 83.04 | 84.00 | 82.23 | 83.00 | 982,756 | -0.00(-0.01%) |
Feb 15, 2012 | 83.31 | 84.00 | 82.51 | 83.00 | 957,557 | -0.39(-0.46%) |
Feb 14, 2012 | 84.00 | 85.48 | 83.00 | 83.39 | 1,432,389 | -0.96(-1.14%) |
Feb 13, 2012 | 83.95 | 84.83 | 83.54 | 84.35 | 1,221,296 | +0.91(+1.08%) |
Feb 10, 2012 | 81.39 | 83.88 | 81.07 | 83.44 | 2,100,704 | +3.03(+3.77%) |
Feb 09, 2012 | 79.00 | 83.10 | 76.81 | 80.41 | 2,365,202 | +3.72(+4.85%) |
Feb 08, 2012 | 78.86 | 78.86 | 75.04 | 76.69 | 2,023,782 | -2.12(-2.69%) |
Feb 07, 2012 | 79.87 | 79.96 | 78.40 | 78.81 | 921,918 | -0.94(-1.18%) |
Feb 06, 2012 | 78.75 | 80.08 | 78.20 | 79.75 | 897,214 | +0.88(+1.11%) |
Feb 03, 2012 | 80.35 | 80.97 | 78.38 | 78.88 | 1,163,197 | +1.09(+1.41%) |
Feb 02, 2012 | 77.35 | 78.51 | 76.81 | 77.78 | 917,242 | +0.43(+0.56%) |
Feb 01, 2012 | 76.95 | 78.08 | 76.33 | 77.35 | 851,544 | +0.59(+0.77%) |
Jan 31, 2012 | 75.53 | 76.83 | 74.68 | 76.76 | 1,324,974 | +1.75(+2.33%) |
Jan 30, 2012 | 74.51 | 75.62 | 73.73 | 75.01 | 707,672 | -0.39(-0.52%) |
Jan 27, 2012 | 74.41 | 75.97 | 74.41 | 75.40 | 684,466 | +0.45(+0.60%) |
Jan 26, 2012 | 74.94 | 75.38 | 73.69 | 74.95 | 949,573 | +0.01(+0.01%) |
Jan 25, 2012 | 74.10 | 75.26 | 73.76 | 74.94 | 1,592,780 | +0.96(+1.30%) |
Jan 24, 2012 | 74.32 | 74.96 | 73.87 | 73.98 | 1,094,129 | -0.35(-0.47%) |
Jan 23, 2012 | 73.84 | 75.67 | 73.78 | 74.33 | 1,448,268 | +0.75(+1.02%) |
Jan 20, 2012 | 75.61 | 75.65 | 73.04 | 73.58 | 1,682,658 | -2.11(-2.79%) |
Jan 19, 2012 | 77.19 | 77.19 | 75.57 | 75.69 | 1,255,650 | -1.30(-1.69%) |
Jan 18, 2012 | 77.33 | 77.58 | 76.50 | 76.99 | 1,110,720 | -0.12(-0.16%) |
Jan 17, 2012 | 75.38 | 77.32 | 74.65 | 77.11 | 1,371,887 | +2.49(+3.34%) |
Jan 13, 2012 | 74.09 | 75.06 | 73.31 | 74.62 | 864,033 | +0.30(+0.40%) |
Jan 12, 2012 | 73.89 | 74.38 | 73.12 | 74.32 | 681,014 | +0.68(+0.92%) |
Jan 11, 2012 | 74.75 | 75.03 | 73.16 | 73.64 | 1,291,298 | -1.04(-1.39%) |
Jan 10, 2012 | 75.00 | 75.71 | 74.05 | 74.68 | 1,651,158 | +0.41(+0.55%) |
Jan 09, 2012 | 75.30 | 76.20 | 74.12 | 74.27 | 1,323,306 | -0.18(-0.24%) |
Jan 06, 2012 | 72.50 | 74.68 | 72.00 | 74.45 | 1,776,146 | +2.04(+2.82%) |
Jan 05, 2012 | 70.95 | 73.05 | 70.37 | 72.41 | 1,462,991 | +2.12(+3.02%) |