Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 111.97 | 112.57 | 111.67 | 111.75 | 14,298,095 | -0.25(-0.23%) |
Feb 27, 2013 | 110.52 | 112.22 | 110.44 | 112.00 | 9,296,034 | +1.45(+1.31%) |
Feb 26, 2013 | 110.21 | 110.70 | 109.92 | 110.55 | 11,594,307 | -0.82(-0.74%) |
Feb 22, 2013 | 110.92 | 111.39 | 110.62 | 111.37 | 5,220,839 | +1.04(+0.94%) |
Feb 21, 2013 | 110.45 | 110.63 | 109.98 | 110.34 | 9,434,767 | -0.30(-0.27%) |
Feb 20, 2013 | 111.52 | 111.75 | 110.63 | 110.63 | 7,499,687 | -0.87(-0.78%) |
Feb 19, 2013 | 111.17 | 111.65 | 111.14 | 111.50 | 4,949,770 | +0.42(+0.37%) |
Feb 15, 2013 | 111.13 | 111.29 | 110.53 | 111.09 | 7,675,559 | -0.33(-0.29%) |
Feb 14, 2013 | 111.03 | 111.49 | 110.94 | 111.41 | 3,827,223 | -0.01(-0.01%) |
Feb 13, 2013 | 111.71 | 111.81 | 111.13 | 111.42 | 4,252,688 | -0.14(-0.13%) |
Feb 12, 2013 | 111.20 | 111.69 | 111.13 | 111.56 | 4,391,805 | +0.42(+0.38%) |
Feb 11, 2013 | 111.22 | 111.27 | 110.89 | 111.14 | 3,192,017 | -0.17(-0.15%) |
Feb 08, 2013 | 111.02 | 111.55 | 111.02 | 111.31 | 4,486,304 | +0.35(+0.32%) |
Feb 07, 2013 | 111.20 | 111.24 | 110.19 | 110.96 | 8,332,270 | -0.23(-0.21%) |
Feb 06, 2013 | 110.63 | 111.28 | 110.63 | 111.19 | 3,908,972 | +0.80(+0.73%) |
Feb 04, 2013 | 110.58 | 110.71 | 110.22 | 110.39 | 8,190,109 | -0.93(-0.84%) |
Feb 01, 2013 | 110.96 | 111.44 | 110.76 | 111.32 | 6,574,646 | +1.06(+0.96%) |
Jan 31, 2013 | 110.54 | 111.70 | 110.19 | 110.26 | 4,940,021 | -0.28(-0.25%) |
Jan 30, 2013 | 110.91 | 111.02 | 110.47 | 110.54 | 6,899,602 | -0.37(-0.34%) |
Jan 29, 2013 | 110.28 | 111.03 | 110.28 | 110.91 | 4,954,724 | +0.46(+0.42%) |
Jan 28, 2013 | 110.61 | 110.63 | 110.17 | 110.45 | 3,976,539 | +0.02(+0.02%) |
Jan 25, 2013 | 110.24 | 110.43 | 109.96 | 110.42 | 5,603,829 | +0.48(+0.43%) |
Jan 24, 2013 | 109.61 | 110.32 | 109.59 | 109.95 | 7,893,413 | +0.45(+0.41%) |
Jan 23, 2013 | 109.29 | 109.64 | 109.25 | 109.50 | 8,028,508 | +0.57(+0.53%) |
Jan 22, 2013 | 108.44 | 108.95 | 108.28 | 108.93 | 5,705,233 | +0.52(+0.48%) |
Jan 18, 2013 | 108.19 | 108.47 | 107.88 | 108.41 | 6,179,706 | +0.21(+0.19%) |
Jan 17, 2013 | 107.84 | 108.49 | 107.72 | 108.20 | 7,818,690 | +0.75(+0.70%) |
Jan 16, 2013 | 107.24 | 107.58 | 107.17 | 107.45 | 4,014,180 | -0.15(-0.14%) |
Jan 15, 2013 | 106.98 | 107.75 | 106.94 | 107.61 | 3,722,113 | +0.15(+0.14%) |
Jan 14, 2013 | 107.27 | 107.54 | 107.06 | 107.45 | 5,395,342 | +0.14(+0.13%) |
Jan 11, 2013 | 107.11 | 107.38 | 106.91 | 107.32 | 5,658,387 | +0.14(+0.13%) |
Jan 10, 2013 | 106.90 | 107.21 | 106.45 | 107.17 | 7,537,547 | +0.66(+0.62%) |
Jan 09, 2013 | 106.27 | 106.73 | 106.27 | 106.51 | 4,893,536 | +0.52(+0.49%) |
Jan 08, 2013 | 106.20 | 106.35 | 105.74 | 106.00 | 5,360,850 | -0.36(-0.33%) |
Jan 07, 2013 | 106.50 | 106.53 | 106.08 | 106.35 | 7,682,166 | -0.44(-0.41%) |
Jan 04, 2013 | 106.51 | 106.90 | 106.34 | 106.79 | 5,975,081 | +0.34(+0.32%) |
Jan 03, 2013 | 106.46 | 106.78 | 106.19 | 106.45 | 10,877,589 | -0.11(-0.11%) |
Jan 02, 2013 | 106.21 | 106.63 | 104.02 | 106.56 | 12,096,678 | +2.54(+2.44%) |
Dec 31, 2012 | 102.49 | 104.19 | 102.40 | 104.02 | 14,810,668 | +1.20(+1.17%) |
Dec 28, 2012 | 103.42 | 103.92 | 102.74 | 102.82 | 10,761,807 | -1.22(-1.17%) |
Dec 27, 2012 | 104.31 | 104.47 | 103.03 | 104.04 | 10,429,241 | -0.17(-0.16%) |
Dec 26, 2012 | 104.59 | 104.74 | 103.93 | 104.20 | 4,999,772 | -0.13(-0.12%) |
Dec 24, 2012 | 104.59 | 104.69 | 104.33 | 104.33 | 2,507,475 | -0.65(-0.62%) |
Dec 21, 2012 | 104.40 | 105.17 | 104.22 | 104.98 | 14,431,405 | -1.12(-1.05%) |
Dec 20, 2012 | 105.61 | 106.17 | 105.37 | 106.10 | 6,943,622 | +0.45(+0.43%) |
Dec 19, 2012 | 106.48 | 106.51 | 105.63 | 105.64 | 6,913,670 | -0.74(-0.70%) |
Dec 18, 2012 | 105.69 | 106.53 | 105.45 | 106.39 | 8,108,306 | +0.88(+0.84%) |
Dec 17, 2012 | 104.87 | 105.57 | 104.86 | 105.50 | 5,690,486 | +0.78(+0.75%) |
Dec 14, 2012 | 104.91 | 105.15 | 104.56 | 104.72 | 3,909,552 | -0.29(-0.27%) |
Dec 13, 2012 | 105.57 | 105.72 | 104.79 | 105.01 | 4,825,830 | -0.55(-0.52%) |
Dec 12, 2012 | 105.93 | 106.22 | 105.41 | 105.56 | 11,990,661 | +0.01(+0.01%) |
Dec 11, 2012 | 105.32 | 106.04 | 105.30 | 105.55 | 5,037,473 | +0.61(+0.58%) |
Dec 10, 2012 | 104.83 | 105.16 | 104.81 | 104.94 | 4,276,678 | +0.14(+0.14%) |
Dec 07, 2012 | 104.59 | 104.84 | 104.21 | 104.80 | 5,012,845 | +0.65(+0.63%) |
Dec 06, 2012 | 103.83 | 104.20 | 103.63 | 104.15 | 5,183,762 | +0.40(+0.38%) |
Dec 05, 2012 | 103.33 | 104.21 | 102.89 | 103.75 | 10,917,664 | +0.68(+0.66%) |
Dec 04, 2012 | 103.25 | 103.67 | 103.00 | 103.07 | 7,231,135 | -0.57(-0.55%) |
Nov 30, 2012 | 103.76 | 103.92 | 103.38 | 103.64 | 6,251,018 | -0.03(-0.03%) |
Nov 29, 2012 | 103.74 | 103.99 | 103.17 | 103.67 | 7,673,468 | +0.40(+0.39%) |
Nov 28, 2012 | 102.10 | 103.36 | 101.54 | 103.27 | 9,285,590 | +0.77(+0.75%) |
Nov 27, 2012 | 102.91 | 103.28 | 102.37 | 102.51 | 6,163,433 | -0.67(-0.65%) |
Nov 26, 2012 | 102.86 | 103.18 | 102.59 | 103.18 | 5,800,744 | -0.30(-0.29%) |
Nov 23, 2012 | 102.50 | 103.49 | 102.49 | 103.47 | 4,199,999 | +1.39(+1.36%) |
Nov 21, 2012 | 101.69 | 102.14 | 101.60 | 102.08 | 5,764,863 | +0.35(+0.35%) |
Nov 20, 2012 | 101.42 | 101.86 | 100.98 | 101.73 | 8,814,577 | +0.06(+0.06%) |
Nov 19, 2012 | 100.87 | 101.71 | 100.78 | 101.67 | 11,990,260 | +1.62(+1.62%) |
Nov 16, 2012 | 99.77 | 100.19 | 99.11 | 100.05 | 11,737,793 | +0.07(+0.07%) |
Nov 15, 2012 | 100.03 | 100.41 | 99.58 | 99.98 | 9,615,390 | -0.20(-0.20%) |
Nov 14, 2012 | 101.82 | 102.00 | 99.94 | 100.18 | 11,898,710 | -1.41(-1.39%) |
Nov 13, 2012 | 101.50 | 102.70 | 101.43 | 101.59 | 6,789,558 | -0.41(-0.40%) |
Nov 12, 2012 | 102.12 | 102.39 | 101.73 | 102.00 | 4,717,762 | +0.10(+0.09%) |
Nov 09, 2012 | 101.45 | 102.59 | 101.39 | 101.90 | 8,249,484 | -0.06(-0.05%) |
Nov 08, 2012 | 102.91 | 103.30 | 101.96 | 101.96 | 10,579,138 | -1.00(-0.98%) |
Nov 07, 2012 | 104.39 | 104.39 | 102.48 | 102.96 | 23,407,808 | -2.23(-2.12%) |
Nov 06, 2012 | 104.53 | 105.65 | 104.25 | 105.19 | 5,533,871 | +0.94(+0.90%) |
Nov 05, 2012 | 103.92 | 104.46 | 103.65 | 104.25 | 3,402,795 | +0.16(+0.15%) |
Nov 02, 2012 | 105.60 | 105.64 | 103.93 | 104.09 | 6,454,999 | -1.04(-0.99%) |
Nov 01, 2012 | 104.37 | 105.50 | 104.33 | 105.14 | 4,779,443 | +1.10(+1.06%) |
Oct 31, 2012 | 104.63 | 104.82 | 103.74 | 104.04 | 4,945,427 | -0.15(-0.15%) |
Oct 26, 2012 | 104.10 | 104.19 | 104.19 | 104.19 | 5,250,546 | +0.01(+0.01%) |
Oct 25, 2012 | 104.51 | 104.63 | 103.63 | 104.18 | 7,924,923 | +0.22(+0.21%) |
Oct 24, 2012 | 104.36 | 104.55 | 103.83 | 103.96 | 7,654,117 | -0.19(-0.18%) |
Oct 23, 2012 | 104.83 | 104.86 | 103.98 | 104.15 | 11,250,151 | -1.89(-1.78%) |
Oct 19, 2012 | 107.38 | 107.38 | 105.80 | 106.04 | 13,102,688 | -1.79(-1.66%) |
Oct 18, 2012 | 107.75 | 108.16 | 107.54 | 107.83 | 7,914,242 | -0.06(-0.05%) |
Oct 17, 2012 | 107.50 | 107.91 | 107.42 | 107.88 | 4,789,564 | +0.10(+0.10%) |
Oct 16, 2012 | 107.26 | 107.83 | 107.20 | 107.78 | 6,847,012 | +1.02(+0.95%) |
Oct 15, 2012 | 106.22 | 106.90 | 106.00 | 106.76 | 3,316,800 | +0.71(+0.67%) |
Oct 12, 2012 | 106.16 | 106.61 | 105.75 | 106.05 | 4,106,452 | +0.00(+0.00%) |
Oct 11, 2012 | 106.67 | 106.82 | 106.01 | 106.05 | 4,606,900 | -0.12(-0.11%) |
Oct 10, 2012 | 107.06 | 107.10 | 106.00 | 106.17 | 12,727,700 | -1.04(-0.97%) |
Oct 09, 2012 | 107.88 | 108.13 | 107.18 | 107.22 | 7,575,501 | -0.84(-0.78%) |
Oct 08, 2012 | 107.86 | 108.23 | 107.80 | 108.06 | 3,018,964 | -0.25(-0.23%) |
Oct 05, 2012 | 108.41 | 108.69 | 107.92 | 108.31 | 5,724,568 | +0.35(+0.32%) |
Oct 04, 2012 | 107.66 | 108.11 | 107.51 | 107.96 | 4,911,252 | +0.67(+0.62%) |
Oct 03, 2012 | 107.34 | 107.63 | 106.82 | 107.29 | 4,163,582 | +0.16(+0.15%) |
Oct 02, 2012 | 107.63 | 107.84 | 106.70 | 107.13 | 7,869,696 | -0.24(-0.22%) |
Oct 01, 2012 | 107.24 | 108.09 | 107.17 | 107.37 | 6,095,084 | +0.58(+0.54%) |
Sep 28, 2012 | 106.68 | 107.13 | 106.23 | 106.78 | 5,731,138 | -0.44(-0.41%) |
Sep 27, 2012 | 107.09 | 107.49 | 106.62 | 107.22 | 6,245,552 | +0.56(+0.52%) |
Sep 26, 2012 | 107.04 | 107.15 | 106.54 | 106.67 | 6,837,975 | -0.35(-0.33%) |
Sep 25, 2012 | 107.96 | 108.26 | 106.97 | 107.02 | 7,899,163 | -0.78(-0.72%) |
Sep 24, 2012 | 107.48 | 108.12 | 107.45 | 107.80 | 3,398,029 | -0.12(-0.11%) |
Sep 21, 2012 | 108.50 | 108.53 | 107.86 | 107.92 | 6,676,641 | -0.38(-0.35%) |
Sep 20, 2012 | 107.70 | 108.32 | 107.54 | 108.30 | 8,721,732 | +0.17(+0.16%) |
Sep 19, 2012 | 108.22 | 108.53 | 107.98 | 108.12 | 3,867,330 | +0.10(+0.09%) |
Sep 18, 2012 | 107.66 | 108.17 | 107.66 | 108.03 | 4,237,215 | +0.06(+0.06%) |
Sep 17, 2012 | 108.00 | 108.24 | 107.73 | 107.96 | 3,271,907 | -0.26(-0.24%) |
Sep 14, 2012 | 108.03 | 108.72 | 107.87 | 108.23 | 6,519,336 | +0.37(+0.35%) |
Sep 13, 2012 | 106.16 | 108.11 | 106.11 | 107.85 | 8,757,120 | +1.61(+1.51%) |
Sep 12, 2012 | 106.31 | 106.47 | 106.01 | 106.24 | 2,452,673 | +0.22(+0.21%) |
Sep 11, 2012 | 105.63 | 106.31 | 105.62 | 106.02 | 3,545,462 | +0.49(+0.46%) |
Sep 10, 2012 | 105.77 | 106.08 | 105.49 | 105.53 | 2,883,188 | -0.37(-0.35%) |
Sep 07, 2012 | 105.86 | 106.02 | 105.61 | 105.90 | 6,060,979 | +0.09(+0.09%) |
Sep 06, 2012 | 104.48 | 105.81 | 104.48 | 105.81 | 6,978,662 | +1.95(+1.88%) |
Sep 05, 2012 | 103.85 | 104.22 | 103.59 | 103.85 | 3,551,005 | +0.11(+0.11%) |
Sep 04, 2012 | 104.15 | 104.20 | 103.26 | 103.74 | 5,155,407 | -0.52(-0.50%) |
Aug 31, 2012 | 104.07 | 104.67 | 103.59 | 104.26 | 6,838,593 | +0.76(+0.74%) |
Aug 30, 2012 | 103.86 | 103.87 | 103.28 | 103.50 | 5,172,789 | -0.80(-0.76%) |
Aug 29, 2012 | 104.25 | 104.58 | 104.06 | 104.29 | 3,013,055 | -0.11(-0.11%) |
Aug 27, 2012 | 104.69 | 104.81 | 104.31 | 104.40 | 2,267,639 | -0.25(-0.24%) |
Aug 24, 2012 | 103.73 | 104.80 | 103.61 | 104.66 | 5,275,765 | +0.80(+0.77%) |
Aug 23, 2012 | 104.56 | 104.59 | 103.72 | 103.86 | 5,221,191 | -0.87(-0.83%) |
Aug 22, 2012 | 104.81 | 104.99 | 104.31 | 104.73 | 5,644,134 | -0.24(-0.23%) |
Aug 21, 2012 | 105.61 | 105.96 | 104.81 | 104.97 | 5,139,774 | -0.49(-0.46%) |
Aug 20, 2012 | 105.30 | 105.53 | 105.14 | 105.45 | 2,845,383 | -0.03(-0.03%) |
Aug 17, 2012 | 105.54 | 105.57 | 105.27 | 105.49 | 4,712,645 | -0.12(-0.11%) |
Aug 16, 2012 | 104.97 | 105.75 | 104.75 | 105.61 | 6,703,926 | +0.68(+0.65%) |
Aug 15, 2012 | 104.76 | 105.14 | 104.70 | 104.93 | 3,557,761 | +0.05(+0.05%) |
Aug 14, 2012 | 105.19 | 105.28 | 104.61 | 104.88 | 4,295,071 | +0.03(+0.03%) |
Aug 13, 2012 | 104.94 | 105.07 | 104.37 | 104.85 | 5,004,192 | -0.25(-0.24%) |
Aug 10, 2012 | 104.47 | 105.11 | 104.19 | 105.10 | 5,537,591 | +0.29(+0.27%) |
Aug 09, 2012 | 104.75 | 105.05 | 104.44 | 104.81 | 4,211,638 | +0.02(+0.02%) |
Aug 08, 2012 | 104.31 | 105.02 | 104.26 | 104.79 | 3,770,837 | +0.14(+0.13%) |
Aug 07, 2012 | 104.61 | 105.06 | 104.59 | 104.66 | 4,499,246 | +0.38(+0.37%) |
Aug 06, 2012 | 104.31 | 104.84 | 104.26 | 104.28 | 5,740,315 | +0.14(+0.13%) |
Aug 03, 2012 | 103.61 | 104.41 | 103.46 | 104.14 | 9,752,871 | +1.75(+1.70%) |
Aug 02, 2012 | 102.49 | 102.99 | 101.58 | 102.39 | 13,702,168 | -0.73(-0.70%) |
Aug 01, 2012 | 103.93 | 103.96 | 102.91 | 103.12 | 7,243,241 | -0.19(-0.18%) |
Jul 31, 2012 | 103.76 | 103.98 | 103.31 | 103.31 | 6,005,053 | -0.57(-0.54%) |
Jul 30, 2012 | 103.81 | 104.35 | 103.65 | 103.88 | 5,317,323 | -0.11(-0.11%) |
Jul 27, 2012 | 102.78 | 104.27 | 102.75 | 103.99 | 9,370,051 | +1.56(+1.52%) |
Jul 26, 2012 | 102.10 | 102.79 | 101.91 | 102.43 | 10,135,289 | +1.65(+1.64%) |
Jul 25, 2012 | 100.85 | 101.20 | 100.37 | 100.78 | 4,860,970 | +0.52(+0.52%) |
Jul 24, 2012 | 101.11 | 101.18 | 99.53 | 100.26 | 8,884,400 | -0.84(-0.83%) |
Jul 23, 2012 | 100.39 | 101.31 | 100.00 | 101.10 | 5,832,746 | -0.90(-0.88%) |
Jul 20, 2012 | 102.24 | 102.49 | 101.81 | 102.00 | 9,335,094 | -1.02(-0.99%) |
Jul 19, 2012 | 102.98 | 103.33 | 102.61 | 103.02 | 4,826,684 | +0.29(+0.28%) |
Jul 18, 2012 | 101.56 | 102.88 | 101.51 | 102.73 | 3,890,578 | +0.91(+0.89%) |
Jul 17, 2012 | 101.59 | 102.08 | 100.60 | 101.82 | 4,176,249 | +0.56(+0.55%) |
Jul 16, 2012 | 101.37 | 101.58 | 100.97 | 101.26 | 2,499,973 | -0.40(-0.39%) |
Jul 13, 2012 | 100.31 | 101.73 | 100.26 | 101.66 | 4,948,465 | +1.63(+1.63%) |
Jul 12, 2012 | 99.74 | 100.50 | 99.39 | 100.03 | 5,538,990 | -0.27(-0.27%) |
Jul 11, 2012 | 100.72 | 100.76 | 99.73 | 100.30 | 8,585,746 | -0.35(-0.35%) |
Jul 10, 2012 | 101.93 | 102.08 | 100.30 | 100.65 | 8,449,468 | -0.71(-0.70%) |
Jul 09, 2012 | 101.50 | 101.57 | 100.94 | 101.36 | 5,653,711 | -0.26(-0.26%) |
Jul 06, 2012 | 101.80 | 101.81 | 101.06 | 101.62 | 5,450,107 | -0.96(-0.94%) |
Jul 05, 2012 | 102.46 | 103.09 | 102.20 | 102.59 | 8,330,224 | -0.29(-0.29%) |
Jul 03, 2012 | 102.26 | 102.94 | 102.16 | 102.88 | 3,411,662 | +0.63(+0.62%) |
Jul 02, 2012 | 102.46 | 102.58 | 101.72 | 102.25 | 4,816,644 | -0.07(-0.07%) |
Jun 29, 2012 | 101.77 | 102.42 | 101.52 | 102.32 | 7,336,587 | +2.11(+2.11%) |
Jun 28, 2012 | 99.59 | 100.26 | 98.98 | 100.21 | 8,109,507 | -0.17(-0.17%) |
Jun 27, 2012 | 99.89 | 100.56 | 99.83 | 100.38 | 4,666,089 | +0.74(+0.74%) |
Jun 26, 2012 | 99.60 | 99.98 | 98.98 | 99.64 | 9,479,732 | +0.25(+0.26%) |
Jun 25, 2012 | 99.62 | 99.65 | 99.03 | 99.38 | 7,434,353 | -1.17(-1.16%) |
Jun 22, 2012 | 100.48 | 100.75 | 100.20 | 100.56 | 6,650,759 | +0.63(+0.63%) |
Jun 21, 2012 | 102.08 | 102.24 | 99.85 | 99.93 | 9,669,250 | -2.01(-1.97%) |
Jun 20, 2012 | 102.06 | 102.36 | 101.26 | 101.93 | 11,565,165 | -0.08(-0.08%) |
Jun 19, 2012 | 101.75 | 102.53 | 101.58 | 102.01 | 4,857,461 | +0.74(+0.73%) |
Jun 18, 2012 | 101.01 | 101.60 | 100.89 | 101.27 | 5,735,032 | -0.17(-0.16%) |
Jun 15, 2012 | 100.98 | 101.55 | 100.88 | 101.44 | 7,869,224 | +0.77(+0.77%) |
Jun 14, 2012 | 99.67 | 101.12 | 99.54 | 100.67 | 10,246,954 | +1.18(+1.19%) |
Jun 13, 2012 | 99.85 | 100.32 | 99.16 | 99.49 | 5,883,346 | -0.56(-0.56%) |
Jun 12, 2012 | 99.10 | 100.10 | 98.81 | 100.05 | 6,180,749 | +1.28(+1.30%) |
Jun 11, 2012 | 100.67 | 100.76 | 98.66 | 98.76 | 9,078,002 | -1.16(-1.16%) |
Jun 08, 2012 | 98.87 | 99.92 | 98.67 | 99.92 | 5,566,628 | +0.72(+0.73%) |
Jun 07, 2012 | 99.71 | 99.92 | 98.99 | 99.19 | 11,054,798 | +0.47(+0.48%) |
Jun 06, 2012 | 97.18 | 98.77 | 97.15 | 98.72 | 7,704,471 | +2.27(+2.35%) |
Jun 05, 2012 | 96.10 | 96.64 | 96.01 | 96.46 | 8,291,190 | +0.24(+0.25%) |
Jun 04, 2012 | 96.46 | 96.61 | 95.74 | 96.21 | 7,995,203 | -0.18(-0.19%) |
Jun 01, 2012 | 97.29 | 97.52 | 96.32 | 96.40 | 14,832,966 | -2.14(-2.17%) |
May 31, 2012 | 98.79 | 99.37 | 97.99 | 98.54 | 9,683,674 | -0.23(-0.23%) |
May 30, 2012 | 99.20 | 99.26 | 98.57 | 98.77 | 8,629,409 | -1.28(-1.28%) |
May 29, 2012 | 99.76 | 100.31 | 99.50 | 100.05 | 8,571,218 | +1.07(+1.08%) |
May 25, 2012 | 99.52 | 99.66 | 98.75 | 98.99 | 8,442,367 | -0.69(-0.69%) |
May 24, 2012 | 99.51 | 99.70 | 98.75 | 99.67 | 8,841,237 | +0.33(+0.33%) |
May 23, 2012 | 98.74 | 99.42 | 97.83 | 99.34 | 10,786,472 | -0.10(-0.10%) |
May 22, 2012 | 99.50 | 99.96 | 98.93 | 99.44 | 11,115,098 | +0.02(+0.02%) |
May 21, 2012 | 98.53 | 99.42 | 98.33 | 99.42 | 6,759,368 | +1.19(+1.22%) |
May 18, 2012 | 99.20 | 99.30 | 98.05 | 98.23 | 13,643,298 | -1.00(-1.01%) |
May 17, 2012 | 100.54 | 100.57 | 99.22 | 99.23 | 11,279,125 | -1.28(-1.28%) |
May 16, 2012 | 100.99 | 101.46 | 100.48 | 100.52 | 7,585,814 | -0.10(-0.10%) |
May 15, 2012 | 101.03 | 101.64 | 100.43 | 100.62 | 8,426,975 | -0.51(-0.50%) |
May 14, 2012 | 101.31 | 101.72 | 100.85 | 101.13 | 7,596,878 | -0.98(-0.96%) |
May 11, 2012 | 101.81 | 102.89 | 101.75 | 102.11 | 4,611,760 | -0.21(-0.20%) |
May 10, 2012 | 102.61 | 102.98 | 102.13 | 102.32 | 6,684,769 | +0.08(+0.08%) |
May 09, 2012 | 101.97 | 102.86 | 101.47 | 102.24 | 14,968,649 | -0.59(-0.57%) |
May 08, 2012 | 102.90 | 103.03 | 101.89 | 102.83 | 10,218,537 | -0.61(-0.58%) |
May 07, 2012 | 103.16 | 103.76 | 103.12 | 103.43 | 5,072,058 | -0.20(-0.19%) |
May 04, 2012 | 104.46 | 104.61 | 103.53 | 103.63 | 7,456,151 | -1.37(-1.30%) |
May 03, 2012 | 105.48 | 105.61 | 104.75 | 105.00 | 6,330,746 | -0.47(-0.45%) |
May 02, 2012 | 105.18 | 105.56 | 104.87 | 105.47 | 4,702,441 | -0.10(-0.10%) |
May 01, 2012 | 105.03 | 106.06 | 104.67 | 105.57 | 6,853,068 | +0.58(+0.55%) |
Apr 30, 2012 | 105.00 | 105.17 | 104.75 | 104.99 | 4,607,659 | -0.16(-0.15%) |
Apr 27, 2012 | 105.22 | 105.48 | 104.88 | 105.15 | 4,425,511 | +0.12(+0.11%) |
Apr 26, 2012 | 104.00 | 105.17 | 103.95 | 105.03 | 5,714,774 | +0.96(+0.93%) |
Apr 25, 2012 | 103.96 | 104.22 | 103.65 | 104.07 | 9,216,773 | +0.73(+0.71%) |
Apr 24, 2012 | 102.98 | 103.74 | 102.97 | 103.33 | 5,546,864 | +0.56(+0.54%) |
Apr 23, 2012 | 102.56 | 102.83 | 102.09 | 102.78 | 6,502,516 | -0.76(-0.74%) |
Apr 20, 2012 | 103.53 | 103.98 | 103.48 | 103.54 | 7,147,135 | +0.35(+0.34%) |
Apr 19, 2012 | 103.74 | 104.09 | 102.62 | 103.19 | 11,244,060 | -0.49(-0.47%) |
Apr 18, 2012 | 103.77 | 104.20 | 103.62 | 103.68 | 6,348,245 | -0.63(-0.60%) |
Apr 17, 2012 | 103.42 | 104.46 | 103.41 | 104.31 | 7,897,519 | +1.49(+1.45%) |
Apr 16, 2012 | 102.94 | 103.32 | 102.50 | 102.82 | 9,418,811 | +0.53(+0.52%) |
Apr 13, 2012 | 103.02 | 103.05 | 102.18 | 102.28 | 11,081,099 | -1.05(-1.02%) |
Apr 12, 2012 | 102.06 | 103.39 | 102.00 | 103.33 | 8,993,814 | +1.49(+1.46%) |
Apr 11, 2012 | 102.10 | 102.20 | 101.76 | 101.85 | 7,033,920 | +0.67(+0.66%) |
Apr 10, 2012 | 102.66 | 102.82 | 101.11 | 101.18 | 16,209,847 | -1.68(-1.63%) |
Apr 09, 2012 | 102.73 | 103.23 | 102.63 | 102.86 | 6,728,773 | -1.01(-0.97%) |
Apr 05, 2012 | 103.64 | 104.12 | 103.50 | 103.87 | 5,246,575 | -0.10(-0.09%) |
Apr 04, 2012 | 104.08 | 104.17 | 103.52 | 103.97 | 13,033,396 | -0.92(-0.88%) |
Apr 03, 2012 | 105.27 | 105.47 | 104.39 | 104.89 | 7,655,768 | -0.50(-0.48%) |
Apr 02, 2012 | 104.80 | 105.69 | 104.54 | 105.39 | 10,900,909 | +0.40(+0.38%) |
Mar 30, 2012 | 104.92 | 105.13 | 104.50 | 104.99 | 5,295,785 | +0.53(+0.51%) |
Mar 29, 2012 | 103.77 | 104.55 | 103.59 | 104.46 | 5,632,530 | +0.12(+0.12%) |
Mar 28, 2012 | 104.94 | 105.04 | 103.89 | 104.34 | 6,645,230 | -0.55(-0.52%) |
Mar 27, 2012 | 105.33 | 105.43 | 104.87 | 104.89 | 7,252,335 | -0.33(-0.32%) |
Mar 26, 2012 | 104.67 | 105.26 | 104.63 | 105.22 | 6,265,869 | +1.19(+1.14%) |
Mar 23, 2012 | 103.73 | 104.12 | 103.33 | 104.04 | 5,491,711 | +0.34(+0.33%) |
Mar 22, 2012 | 103.75 | 104.00 | 103.45 | 103.69 | 8,772,083 | -0.65(-0.63%) |
Mar 21, 2012 | 104.78 | 104.84 | 104.20 | 104.35 | 6,316,589 | -0.31(-0.30%) |
Mar 20, 2012 | 104.64 | 104.91 | 104.29 | 104.66 | 6,783,412 | -0.55(-0.52%) |
Mar 19, 2012 | 105.08 | 105.47 | 104.98 | 105.21 | 5,553,271 | +0.02(+0.02%) |
Mar 16, 2012 | 105.57 | 105.64 | 105.17 | 105.19 | 6,338,061 | -0.29(-0.27%) |
Mar 15, 2012 | 105.16 | 105.54 | 104.89 | 105.48 | 7,176,565 | +0.42(+0.40%) |
Mar 14, 2012 | 104.98 | 105.29 | 104.85 | 105.06 | 6,432,945 | +0.16(+0.15%) |
Mar 13, 2012 | 103.60 | 104.97 | 103.44 | 104.90 | 10,920,666 | +1.77(+1.72%) |
Mar 12, 2012 | 102.90 | 103.29 | 102.84 | 103.13 | 6,523,861 | +0.25(+0.24%) |
Mar 09, 2012 | 102.94 | 103.23 | 102.71 | 102.88 | 7,847,479 | +0.18(+0.18%) |
Mar 08, 2012 | 102.62 | 102.98 | 102.41 | 102.70 | 5,544,741 | +0.55(+0.54%) |
Mar 07, 2012 | 101.68 | 102.32 | 101.53 | 102.15 | 7,200,762 | +0.62(+0.61%) |
Mar 06, 2012 | 101.91 | 103.13 | 101.31 | 101.53 | 18,088,128 | -1.57(-1.52%) |
Mar 05, 2012 | 103.10 | 103.23 | 102.47 | 103.10 | 6,636,080 | -0.10(-0.10%) |
Mar 02, 2012 | 103.19 | 103.39 | 102.83 | 103.20 | 4,795,506 | -0.02(-0.02%) |