Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 122.32 | 123.44 | 121.46 | 121.46 | 6,110,252 | -1.53(-1.25%) |
Feb 27, 2013 | 119.93 | 123.32 | 119.84 | 123.00 | 5,788,974 | +2.96(+2.47%) |
Feb 26, 2013 | 120.13 | 121.22 | 118.99 | 120.04 | 7,011,235 | +0.69(+0.58%) |
Feb 25, 2013 | 125.44 | 125.85 | 119.31 | 119.35 | 7,786,751 | -5.21(-4.18%) |
Feb 22, 2013 | 123.16 | 124.58 | 122.90 | 124.55 | 5,905,567 | +2.59(+2.13%) |
Feb 21, 2013 | 124.25 | 124.44 | 121.08 | 121.96 | 10,279,628 | -3.48(-2.77%) |
Feb 20, 2013 | 127.89 | 128.12 | 124.93 | 125.43 | 6,222,358 | -2.81(-2.19%) |
Feb 19, 2013 | 125.85 | 128.52 | 125.49 | 128.24 | 6,313,297 | +2.96(+2.36%) |
Feb 15, 2013 | 126.42 | 126.53 | 124.55 | 125.28 | 5,263,680 | -0.76(-0.60%) |
Feb 14, 2013 | 124.35 | 126.68 | 124.17 | 126.04 | 6,229,699 | +1.14(+0.91%) |
Feb 13, 2013 | 124.57 | 125.17 | 123.90 | 124.90 | 5,404,807 | +0.33(+0.27%) |
Feb 12, 2013 | 123.25 | 124.74 | 122.69 | 124.57 | 5,330,194 | +1.51(+1.23%) |
Feb 11, 2013 | 122.39 | 123.57 | 122.02 | 123.06 | 4,640,991 | +0.52(+0.42%) |
Feb 08, 2013 | 121.88 | 122.84 | 121.53 | 122.54 | 4,469,448 | +1.08(+0.89%) |
Feb 07, 2013 | 121.86 | 123.27 | 120.44 | 121.46 | 6,050,536 | -0.70(-0.57%) |
Feb 06, 2013 | 121.05 | 122.17 | 120.58 | 122.15 | 4,874,485 | +2.91(+2.44%) |
Feb 04, 2013 | 119.83 | 120.40 | 118.51 | 119.24 | 5,789,090 | -1.92(-1.59%) |
Feb 01, 2013 | 120.04 | 121.57 | 119.44 | 121.17 | 5,646,806 | +1.65(+1.38%) |
Jan 31, 2013 | 118.22 | 119.63 | 118.22 | 119.52 | 4,555,554 | +0.57(+0.48%) |
Jan 30, 2013 | 118.67 | 119.16 | 117.94 | 118.94 | 5,051,355 | +0.04(+0.03%) |
Jan 29, 2013 | 116.48 | 119.23 | 116.27 | 118.90 | 5,591,809 | +2.39(+2.05%) |
Jan 28, 2013 | 116.75 | 117.41 | 116.15 | 116.52 | 3,767,752 | -0.25(-0.21%) |
Jan 25, 2013 | 116.54 | 117.42 | 115.83 | 116.77 | 5,740,911 | -0.40(-0.34%) |
Jan 24, 2013 | 117.20 | 118.62 | 116.45 | 117.17 | 5,722,730 | -0.48(-0.41%) |
Jan 23, 2013 | 117.84 | 117.97 | 117.05 | 117.66 | 4,884,586 | -0.31(-0.27%) |
Jan 22, 2013 | 116.41 | 118.24 | 115.86 | 117.97 | 6,377,399 | +1.21(+1.04%) |
Jan 18, 2013 | 114.25 | 117.05 | 114.17 | 116.76 | 9,094,273 | +2.78(+2.44%) |
Jan 17, 2013 | 113.88 | 114.74 | 112.86 | 113.98 | 8,129,044 | -0.06(-0.06%) |
Jan 16, 2013 | 112.31 | 114.44 | 111.47 | 114.05 | 13,176,566 | +4.45(+4.06%) |
Jan 15, 2013 | 109.57 | 110.94 | 109.22 | 109.60 | 5,347,794 | -0.44(-0.40%) |
Jan 14, 2013 | 110.89 | 111.00 | 109.66 | 110.04 | 3,532,955 | -0.81(-0.73%) |
Jan 11, 2013 | 110.75 | 110.88 | 110.04 | 110.84 | 3,973,261 | -0.19(-0.17%) |
Jan 10, 2013 | 109.18 | 111.67 | 108.42 | 111.04 | 7,374,468 | +2.47(+2.27%) |
Jan 09, 2013 | 107.83 | 108.66 | 107.72 | 108.57 | 4,535,952 | +1.03(+0.95%) |
Jan 08, 2013 | 108.08 | 108.27 | 107.26 | 107.55 | 3,414,606 | -0.98(-0.90%) |
Jan 07, 2013 | 108.41 | 108.73 | 107.41 | 108.52 | 4,400,383 | -0.20(-0.19%) |
Jan 04, 2013 | 105.83 | 108.83 | 105.34 | 108.73 | 6,477,613 | +2.89(+2.73%) |
Jan 03, 2013 | 106.45 | 106.52 | 105.14 | 105.84 | 5,671,716 | -0.58(-0.55%) |
Jan 02, 2013 | 105.49 | 106.42 | 102.98 | 106.42 | 5,503,451 | +3.44(+3.34%) |
Dec 31, 2012 | 101.38 | 103.17 | 100.87 | 102.98 | 4,398,724 | +1.52(+1.50%) |
Dec 28, 2012 | 101.63 | 102.35 | 101.31 | 101.46 | 2,300,120 | -0.93(-0.91%) |
Dec 27, 2012 | 103.10 | 103.71 | 100.69 | 102.39 | 4,022,097 | -0.40(-0.39%) |
Dec 26, 2012 | 103.59 | 104.52 | 102.75 | 102.78 | 2,734,166 | -0.31(-0.30%) |
Dec 24, 2012 | 103.36 | 103.87 | 102.98 | 103.09 | 1,681,572 | -0.73(-0.70%) |
Dec 21, 2012 | 102.36 | 104.23 | 101.55 | 103.82 | 7,912,344 | -1.03(-0.99%) |
Dec 20, 2012 | 102.94 | 104.85 | 102.35 | 104.85 | 5,442,766 | +2.00(+1.94%) |
Dec 19, 2012 | 104.01 | 104.52 | 102.50 | 102.86 | 6,835,698 | -0.42(-0.41%) |
Dec 18, 2012 | 100.89 | 103.46 | 100.63 | 103.28 | 9,917,192 | +3.46(+3.47%) |
Dec 17, 2012 | 97.15 | 99.82 | 97.02 | 99.82 | 6,775,390 | +3.34(+3.46%) |
Dec 14, 2012 | 95.74 | 97.05 | 95.62 | 96.48 | 4,598,619 | +0.70(+0.73%) |
Dec 13, 2012 | 95.23 | 96.32 | 95.05 | 95.79 | 4,118,506 | +0.33(+0.35%) |
Dec 12, 2012 | 96.42 | 96.98 | 95.45 | 95.45 | 6,646,326 | -0.62(-0.65%) |
Dec 11, 2012 | 95.03 | 96.84 | 94.61 | 96.08 | 7,047,000 | +1.50(+1.58%) |
Dec 10, 2012 | 94.26 | 94.71 | 93.46 | 94.58 | 4,121,987 | +0.36(+0.38%) |
Dec 07, 2012 | 95.19 | 95.38 | 93.88 | 94.22 | 4,899,832 | -0.51(-0.54%) |
Dec 06, 2012 | 94.75 | 94.96 | 93.93 | 94.73 | 2,875,996 | +0.06(+0.06%) |
Dec 05, 2012 | 94.59 | 95.30 | 93.76 | 94.68 | 4,035,452 | +0.44(+0.47%) |
Dec 04, 2012 | 95.48 | 95.70 | 93.93 | 94.23 | 4,443,161 | -0.98(-1.03%) |
Nov 30, 2012 | 95.35 | 96.54 | 95.13 | 95.21 | 5,276,245 | -0.76(-0.79%) |
Nov 29, 2012 | 97.00 | 97.36 | 95.80 | 95.97 | 3,687,632 | -0.48(-0.50%) |
Nov 28, 2012 | 94.77 | 96.46 | 94.22 | 96.46 | 4,714,767 | +1.15(+1.20%) |
Nov 27, 2012 | 96.99 | 97.66 | 95.28 | 95.31 | 4,814,463 | -2.04(-2.09%) |
Nov 26, 2012 | 95.91 | 97.35 | 95.38 | 97.34 | 4,188,063 | +0.51(+0.52%) |
Nov 23, 2012 | 95.52 | 96.84 | 95.20 | 96.84 | 2,456,804 | +2.10(+2.22%) |
Nov 21, 2012 | 95.12 | 95.16 | 94.04 | 94.74 | 2,578,292 | -0.31(-0.33%) |
Nov 20, 2012 | 94.92 | 95.58 | 94.47 | 95.05 | 4,104,801 | -0.17(-0.18%) |
Nov 19, 2012 | 94.33 | 95.94 | 94.33 | 95.22 | 4,806,250 | +1.98(+2.12%) |
Nov 16, 2012 | 92.99 | 93.83 | 91.94 | 93.24 | 5,611,482 | +0.32(+0.35%) |
Nov 15, 2012 | 92.17 | 93.66 | 91.69 | 92.92 | 4,600,697 | +0.97(+1.05%) |
Nov 14, 2012 | 93.89 | 94.54 | 91.66 | 91.95 | 4,824,324 | -1.80(-1.91%) |
Nov 13, 2012 | 93.28 | 95.26 | 92.63 | 93.75 | 3,883,212 | -0.62(-0.66%) |
Nov 12, 2012 | 94.00 | 94.85 | 93.61 | 94.37 | 3,048,233 | +0.88(+0.94%) |
Nov 09, 2012 | 92.33 | 94.86 | 91.63 | 93.49 | 5,992,296 | +0.71(+0.76%) |
Nov 08, 2012 | 95.95 | 96.46 | 92.77 | 92.78 | 7,766,551 | -2.18(-2.30%) |
Nov 07, 2012 | 98.84 | 99.10 | 94.95 | 94.96 | 8,761,942 | -6.66(-6.55%) |
Nov 06, 2012 | 100.07 | 102.00 | 99.87 | 101.62 | 4,952,051 | +1.75(+1.75%) |
Nov 05, 2012 | 99.16 | 100.18 | 98.29 | 99.87 | 3,180,791 | +0.67(+0.67%) |
Nov 02, 2012 | 100.89 | 101.33 | 99.05 | 99.20 | 3,962,235 | -1.29(-1.28%) |
Nov 01, 2012 | 98.86 | 100.52 | 98.49 | 100.49 | 4,144,790 | +1.98(+2.01%) |
Oct 31, 2012 | 96.37 | 98.68 | 96.31 | 98.51 | 4,571,539 | +2.37(+2.47%) |
Oct 26, 2012 | 95.98 | 96.14 | 96.14 | 96.14 | 4,920,985 | -0.23(-0.23%) |
Oct 25, 2012 | 97.26 | 98.35 | 95.50 | 96.36 | 5,129,488 | -0.04(-0.04%) |
Oct 24, 2012 | 96.45 | 97.67 | 96.40 | 96.40 | 4,549,532 | +0.62(+0.65%) |
Oct 23, 2012 | 96.97 | 97.92 | 95.07 | 95.78 | 7,228,771 | -3.72(-3.74%) |
Oct 19, 2012 | 100.18 | 100.75 | 99.02 | 99.50 | 7,301,859 | -1.23(-1.22%) |
Oct 18, 2012 | 99.65 | 101.80 | 99.22 | 100.73 | 6,666,323 | +0.19(+0.18%) |
Oct 17, 2012 | 99.26 | 100.65 | 99.04 | 100.55 | 8,338,756 | +1.37(+1.38%) |
Oct 16, 2012 | 99.99 | 101.39 | 98.48 | 99.18 | 12,567,805 | -1.03(-1.03%) |
Oct 15, 2012 | 97.96 | 100.30 | 97.19 | 100.21 | 7,964,715 | +3.46(+3.58%) |
Oct 12, 2012 | 97.89 | 98.42 | 96.50 | 96.75 | 5,037,735 | -1.44(-1.47%) |
Oct 11, 2012 | 97.35 | 98.95 | 97.19 | 98.19 | 5,847,716 | +1.54(+1.59%) |
Oct 10, 2012 | 96.19 | 96.79 | 95.83 | 96.65 | 3,515,365 | +0.36(+0.38%) |
Oct 09, 2012 | 96.10 | 97.18 | 95.80 | 96.29 | 4,050,925 | +0.14(+0.14%) |
Oct 08, 2012 | 95.20 | 96.36 | 95.10 | 96.15 | 2,658,886 | +0.12(+0.13%) |
Oct 05, 2012 | 97.26 | 97.71 | 95.44 | 96.03 | 4,892,821 | -0.47(-0.49%) |
Oct 04, 2012 | 95.51 | 96.88 | 94.92 | 96.51 | 4,650,272 | +1.60(+1.69%) |
Oct 03, 2012 | 94.67 | 95.11 | 93.55 | 94.91 | 3,761,226 | +0.53(+0.56%) |
Oct 02, 2012 | 94.62 | 95.17 | 94.25 | 94.37 | 4,530,130 | +0.31(+0.33%) |
Oct 01, 2012 | 93.91 | 95.80 | 93.69 | 94.06 | 6,630,742 | +2.56(+2.80%) |
Sep 28, 2012 | 92.57 | 92.57 | 91.14 | 91.50 | 4,540,913 | -1.25(-1.35%) |
Sep 27, 2012 | 91.55 | 93.26 | 91.53 | 92.75 | 4,838,539 | +1.73(+1.90%) |
Sep 26, 2012 | 91.13 | 91.47 | 90.07 | 91.02 | 6,442,006 | -0.34(-0.37%) |
Sep 25, 2012 | 94.28 | 94.70 | 91.36 | 91.36 | 5,632,976 | -2.50(-2.66%) |
Sep 24, 2012 | 93.64 | 94.52 | 92.48 | 93.85 | 4,593,660 | -0.10(-0.10%) |
Sep 21, 2012 | 95.27 | 95.28 | 93.82 | 93.95 | 10,181,909 | -0.73(-0.77%) |
Sep 20, 2012 | 94.69 | 94.83 | 93.56 | 94.68 | 5,525,361 | -1.12(-1.17%) |
Sep 19, 2012 | 96.89 | 96.89 | 95.80 | 95.80 | 5,953,058 | -0.69(-0.72%) |
Sep 18, 2012 | 96.13 | 96.88 | 95.58 | 96.49 | 3,766,192 | -0.02(-0.02%) |
Sep 17, 2012 | 96.85 | 97.48 | 96.19 | 96.51 | 4,470,476 | -1.18(-1.20%) |
Sep 14, 2012 | 97.60 | 98.68 | 96.97 | 97.68 | 7,688,546 | +0.56(+0.57%) |
Sep 13, 2012 | 94.97 | 97.43 | 94.72 | 97.13 | 6,536,913 | +1.96(+2.06%) |
Sep 12, 2012 | 94.50 | 95.35 | 93.92 | 95.17 | 5,258,968 | +1.25(+1.33%) |
Sep 11, 2012 | 92.75 | 94.78 | 92.58 | 93.92 | 4,843,347 | +1.62(+1.75%) |
Sep 10, 2012 | 93.42 | 93.57 | 92.19 | 92.31 | 5,249,165 | -1.33(-1.42%) |
Sep 07, 2012 | 91.60 | 93.97 | 91.40 | 93.63 | 7,625,399 | +2.25(+2.46%) |
Sep 06, 2012 | 89.03 | 91.58 | 88.55 | 91.39 | 8,101,809 | +2.90(+3.27%) |
Sep 05, 2012 | 86.04 | 88.54 | 85.96 | 88.49 | 7,915,639 | +2.84(+3.32%) |
Sep 04, 2012 | 84.96 | 86.33 | 84.95 | 85.65 | 4,036,750 | +0.56(+0.65%) |
Aug 31, 2012 | 84.84 | 85.79 | 84.76 | 85.09 | 4,056,854 | +0.80(+0.95%) |
Aug 30, 2012 | 84.31 | 84.68 | 83.67 | 84.29 | 3,508,087 | -0.65(-0.77%) |
Aug 29, 2012 | 84.80 | 85.55 | 84.55 | 84.94 | 2,816,272 | +0.70(+0.83%) |
Aug 27, 2012 | 84.24 | 84.83 | 83.81 | 84.24 | 3,078,174 | +0.13(+0.15%) |
Aug 24, 2012 | 82.99 | 84.32 | 81.92 | 84.11 | 4,401,271 | +0.71(+0.85%) |
Aug 23, 2012 | 83.82 | 84.14 | 83.06 | 83.41 | 4,471,102 | -0.47(-0.56%) |
Aug 22, 2012 | 83.96 | 85.23 | 83.08 | 83.88 | 5,243,945 | -0.52(-0.62%) |
Aug 21, 2012 | 84.70 | 86.02 | 83.94 | 84.40 | 5,565,045 | +0.03(+0.04%) |
Aug 20, 2012 | 82.80 | 84.55 | 82.65 | 84.37 | 4,817,597 | +1.35(+1.62%) |
Aug 17, 2012 | 83.19 | 83.30 | 82.38 | 83.02 | 3,131,663 | +0.09(+0.11%) |
Aug 16, 2012 | 82.75 | 83.29 | 82.22 | 82.93 | 3,016,583 | +0.29(+0.35%) |
Aug 15, 2012 | 82.82 | 83.74 | 82.58 | 82.65 | 3,060,349 | -0.10(-0.13%) |
Aug 14, 2012 | 83.46 | 84.65 | 82.47 | 82.75 | 3,928,411 | -0.28(-0.34%) |
Aug 13, 2012 | 82.18 | 83.32 | 82.18 | 83.03 | 2,506,436 | +0.47(+0.57%) |
Aug 10, 2012 | 82.84 | 82.84 | 81.84 | 82.56 | 3,903,932 | -0.46(-0.56%) |
Aug 09, 2012 | 82.07 | 83.34 | 81.98 | 83.02 | 3,556,519 | +0.88(+1.07%) |
Aug 08, 2012 | 82.14 | 82.79 | 81.88 | 82.14 | 2,933,713 | -0.59(-0.72%) |
Aug 07, 2012 | 82.05 | 83.65 | 82.00 | 82.73 | 4,797,881 | +0.98(+1.20%) |
Aug 06, 2012 | 81.14 | 82.42 | 80.74 | 81.76 | 3,454,863 | +0.83(+1.03%) |
Aug 03, 2012 | 79.61 | 81.23 | 79.34 | 80.92 | 4,096,778 | +2.54(+3.24%) |
Aug 02, 2012 | 78.94 | 79.36 | 77.51 | 78.38 | 4,966,670 | -1.83(-2.28%) |
Aug 01, 2012 | 81.16 | 81.55 | 79.99 | 80.21 | 3,859,348 | -0.65(-0.80%) |
Jul 31, 2012 | 80.35 | 81.56 | 80.14 | 80.86 | 4,572,037 | +0.02(+0.02%) |
Jul 30, 2012 | 81.06 | 81.88 | 80.42 | 80.84 | 4,566,569 | -0.61(-0.75%) |
Jul 27, 2012 | 78.86 | 81.78 | 78.63 | 81.45 | 7,983,611 | +2.87(+3.65%) |
Jul 26, 2012 | 78.09 | 78.70 | 77.53 | 78.58 | 6,328,388 | +1.68(+2.19%) |
Jul 25, 2012 | 76.18 | 77.49 | 76.01 | 76.90 | 5,713,730 | +1.19(+1.58%) |
Jul 24, 2012 | 74.83 | 75.81 | 74.70 | 75.71 | 6,615,679 | +1.05(+1.41%) |
Jul 23, 2012 | 73.68 | 74.86 | 73.05 | 74.66 | 5,940,682 | -0.80(-1.06%) |
Jul 20, 2012 | 75.71 | 76.37 | 75.41 | 75.46 | 6,924,446 | -0.67(-0.88%) |
Jul 19, 2012 | 77.41 | 77.45 | 75.77 | 76.13 | 7,691,850 | -1.21(-1.56%) |
Jul 18, 2012 | 78.01 | 78.38 | 77.08 | 77.34 | 5,544,334 | -1.18(-1.50%) |
Jul 17, 2012 | 80.33 | 80.53 | 77.88 | 78.52 | 11,857,294 | +0.24(+0.31%) |
Jul 16, 2012 | 78.32 | 78.66 | 76.90 | 78.28 | 5,617,144 | +0.20(+0.26%) |
Jul 13, 2012 | 76.07 | 78.43 | 75.97 | 78.08 | 5,713,574 | +2.73(+3.63%) |
Jul 12, 2012 | 75.60 | 75.92 | 74.71 | 75.35 | 3,962,937 | -0.89(-1.17%) |
Jul 11, 2012 | 75.23 | 76.51 | 75.13 | 76.23 | 5,635,792 | +0.71(+0.93%) |
Jul 10, 2012 | 76.02 | 76.37 | 74.65 | 75.53 | 4,577,873 | -0.18(-0.23%) |
Jul 09, 2012 | 76.00 | 76.41 | 75.06 | 75.71 | 5,142,743 | -0.80(-1.05%) |
Jul 06, 2012 | 75.84 | 76.93 | 75.73 | 76.51 | 4,144,582 | -0.36(-0.47%) |
Jul 05, 2012 | 78.70 | 78.70 | 76.84 | 76.87 | 4,663,029 | -2.15(-2.72%) |
Jul 03, 2012 | 77.84 | 79.15 | 77.44 | 79.02 | 2,814,355 | +1.18(+1.51%) |
Jul 02, 2012 | 77.38 | 77.97 | 76.61 | 77.84 | 4,387,295 | +1.02(+1.32%) |
Jun 29, 2012 | 76.94 | 77.08 | 75.75 | 76.82 | 7,766,707 | +1.90(+2.54%) |
Jun 28, 2012 | 73.80 | 74.94 | 73.19 | 74.92 | 5,506,382 | +0.18(+0.24%) |
Jun 27, 2012 | 73.08 | 75.16 | 72.94 | 74.74 | 4,462,242 | +1.80(+2.46%) |
Jun 26, 2012 | 73.32 | 73.59 | 72.47 | 72.95 | 5,300,294 | -0.15(-0.21%) |
Jun 25, 2012 | 74.02 | 74.05 | 72.65 | 73.10 | 5,237,886 | -1.93(-2.57%) |
Jun 22, 2012 | 76.39 | 76.39 | 74.66 | 75.03 | 8,395,063 | -0.22(-0.29%) |
Jun 21, 2012 | 77.57 | 77.63 | 75.23 | 75.25 | 6,959,756 | -2.12(-2.74%) |
Jun 20, 2012 | 77.74 | 78.21 | 76.43 | 77.37 | 6,166,111 | +0.14(+0.19%) |
Jun 19, 2012 | 75.57 | 78.11 | 75.45 | 77.23 | 6,607,592 | +2.20(+2.93%) |
Jun 18, 2012 | 76.32 | 76.35 | 74.78 | 75.03 | 5,092,906 | -1.63(-2.12%) |
Jun 15, 2012 | 75.07 | 76.75 | 74.33 | 76.66 | 7,720,385 | +1.47(+1.96%) |
Jun 14, 2012 | 74.48 | 75.56 | 74.14 | 75.19 | 5,566,667 | +0.88(+1.19%) |
Jun 13, 2012 | 74.78 | 75.67 | 73.94 | 74.30 | 5,856,971 | -1.06(-1.40%) |
Jun 12, 2012 | 74.46 | 75.36 | 74.14 | 75.36 | 4,577,758 | +0.99(+1.34%) |
Jun 11, 2012 | 76.94 | 77.54 | 74.26 | 74.37 | 6,166,376 | -1.39(-1.84%) |
Jun 08, 2012 | 75.03 | 76.00 | 74.44 | 75.76 | 4,206,293 | +0.43(+0.57%) |
Jun 07, 2012 | 77.45 | 78.13 | 74.76 | 75.33 | 7,572,371 | -0.77(-1.01%) |
Jun 06, 2012 | 74.56 | 76.19 | 74.45 | 76.10 | 7,985,692 | +2.20(+2.98%) |
Jun 05, 2012 | 72.89 | 74.53 | 72.69 | 73.89 | 5,843,511 | +0.97(+1.33%) |
Jun 04, 2012 | 74.34 | 74.54 | 72.56 | 72.93 | 6,654,274 | -1.31(-1.77%) |
Jun 01, 2012 | 75.39 | 75.49 | 73.88 | 74.24 | 6,718,651 | -2.45(-3.20%) |
May 31, 2012 | 76.05 | 77.45 | 75.09 | 76.69 | 6,032,412 | +0.87(+1.15%) |
May 30, 2012 | 77.48 | 77.65 | 75.66 | 75.82 | 7,129,206 | -2.60(-3.32%) |
May 29, 2012 | 77.74 | 78.44 | 76.44 | 78.42 | 5,650,641 | +1.30(+1.68%) |
May 25, 2012 | 77.00 | 77.99 | 76.97 | 77.12 | 3,881,849 | -0.13(-0.17%) |
May 24, 2012 | 78.42 | 78.56 | 76.44 | 77.25 | 6,491,357 | -0.94(-1.20%) |
May 23, 2012 | 77.16 | 78.57 | 76.18 | 78.19 | 6,850,248 | +0.41(+0.52%) |
May 22, 2012 | 77.27 | 79.72 | 77.04 | 77.79 | 7,321,831 | +0.81(+1.06%) |
May 21, 2012 | 75.61 | 77.80 | 74.97 | 76.97 | 6,663,610 | +0.81(+1.07%) |
May 18, 2012 | 77.79 | 78.08 | 75.77 | 76.16 | 9,014,678 | -1.27(-1.64%) |
May 17, 2012 | 78.62 | 79.71 | 77.43 | 77.43 | 7,993,087 | -0.89(-1.14%) |
May 16, 2012 | 80.20 | 81.46 | 78.32 | 78.32 | 7,269,185 | -1.33(-1.67%) |
May 15, 2012 | 79.87 | 81.17 | 79.58 | 79.65 | 7,092,438 | +0.08(+0.10%) |
May 14, 2012 | 80.44 | 80.61 | 79.21 | 79.57 | 12,632,899 | -1.88(-2.31%) |
May 11, 2012 | 82.48 | 82.78 | 81.02 | 81.46 | 13,334,254 | -3.34(-3.94%) |
May 10, 2012 | 86.58 | 87.22 | 84.64 | 84.80 | 5,851,262 | -0.77(-0.90%) |
May 09, 2012 | 85.58 | 86.65 | 85.07 | 85.57 | 5,989,791 | -1.66(-1.90%) |
May 08, 2012 | 86.93 | 87.88 | 85.95 | 87.23 | 5,083,555 | -0.53(-0.61%) |
May 07, 2012 | 86.56 | 88.42 | 86.37 | 87.76 | 4,083,668 | +0.84(+0.96%) |
May 04, 2012 | 88.35 | 88.45 | 86.78 | 86.93 | 6,896,052 | -2.03(-2.28%) |
May 03, 2012 | 90.91 | 91.15 | 88.38 | 88.95 | 6,087,170 | -1.79(-1.97%) |
May 02, 2012 | 91.00 | 91.30 | 89.94 | 90.74 | 4,960,567 | -1.24(-1.35%) |
May 01, 2012 | 91.59 | 92.90 | 91.04 | 91.98 | 5,402,793 | +0.14(+0.16%) |
Apr 30, 2012 | 91.07 | 91.96 | 90.61 | 91.84 | 5,316,458 | +0.59(+0.65%) |
Apr 27, 2012 | 91.11 | 91.71 | 90.40 | 91.25 | 4,534,310 | -0.12(-0.13%) |
Apr 26, 2012 | 90.47 | 92.16 | 90.19 | 91.37 | 5,752,141 | +0.46(+0.51%) |
Apr 25, 2012 | 91.81 | 91.81 | 89.90 | 90.91 | 6,370,129 | -0.10(-0.11%) |
Apr 24, 2012 | 88.98 | 91.12 | 88.56 | 91.01 | 5,895,220 | +1.88(+2.11%) |
Apr 23, 2012 | 88.15 | 89.28 | 87.79 | 89.13 | 8,835,983 | -0.55(-0.61%) |
Apr 20, 2012 | 90.85 | 91.06 | 89.58 | 89.68 | 6,738,799 | -0.93(-1.02%) |
Apr 19, 2012 | 91.80 | 92.10 | 89.70 | 90.60 | 11,585,301 | -1.38(-1.50%) |
Apr 18, 2012 | 91.53 | 93.15 | 91.11 | 91.98 | 8,322,004 | -1.22(-1.31%) |
Apr 17, 2012 | 95.21 | 95.52 | 92.71 | 93.20 | 16,167,111 | -0.69(-0.74%) |
Apr 16, 2012 | 93.41 | 94.44 | 91.69 | 93.90 | 8,919,574 | +2.11(+2.29%) |
Apr 13, 2012 | 95.70 | 95.78 | 91.63 | 91.79 | 7,996,051 | -4.23(-4.40%) |
Apr 12, 2012 | 92.97 | 96.03 | 92.52 | 96.02 | 6,910,219 | +3.56(+3.85%) |
Apr 11, 2012 | 92.81 | 93.33 | 92.17 | 92.46 | 5,237,082 | +1.09(+1.20%) |
Apr 10, 2012 | 93.54 | 94.29 | 91.28 | 91.37 | 7,234,001 | -1.96(-2.10%) |
Apr 09, 2012 | 92.57 | 94.10 | 92.25 | 93.33 | 5,069,392 | -0.78(-0.83%) |
Apr 05, 2012 | 95.27 | 96.18 | 93.82 | 94.11 | 7,652,467 | -1.56(-1.63%) |
Apr 04, 2012 | 96.36 | 97.01 | 95.60 | 95.68 | 7,063,637 | -2.19(-2.24%) |
Apr 03, 2012 | 99.15 | 99.24 | 97.06 | 97.87 | 7,014,948 | -1.75(-1.75%) |
Apr 02, 2012 | 99.01 | 100.13 | 98.40 | 99.62 | 5,121,232 | +0.42(+0.43%) |
Mar 30, 2012 | 99.45 | 100.07 | 98.04 | 99.19 | 5,835,280 | +0.49(+0.49%) |
Mar 29, 2012 | 100.22 | 100.97 | 98.01 | 98.71 | 6,937,394 | -2.07(-2.06%) |
Mar 28, 2012 | 100.57 | 101.48 | 98.97 | 100.78 | 6,505,544 | +0.02(+0.02%) |
Mar 27, 2012 | 102.56 | 102.66 | 100.65 | 100.76 | 6,829,476 | -1.39(-1.36%) |
Mar 26, 2012 | 101.50 | 102.26 | 100.84 | 102.14 | 5,571,925 | +1.51(+1.50%) |
Mar 23, 2012 | 100.38 | 101.13 | 99.30 | 100.64 | 6,470,971 | +1.15(+1.15%) |
Mar 22, 2012 | 99.53 | 100.15 | 98.97 | 99.49 | 6,304,546 | -1.00(-0.99%) |
Mar 21, 2012 | 101.04 | 101.70 | 99.30 | 100.48 | 6,043,898 | -0.02(-0.02%) |
Mar 20, 2012 | 98.49 | 101.98 | 98.31 | 100.51 | 10,340,180 | +1.37(+1.38%) |
Mar 19, 2012 | 98.04 | 100.49 | 97.46 | 99.14 | 10,056,430 | +1.09(+1.11%) |
Mar 16, 2012 | 98.18 | 98.50 | 96.55 | 98.04 | 9,312,805 | -0.10(-0.11%) |
Mar 15, 2012 | 97.09 | 98.54 | 95.80 | 98.15 | 9,084,599 | +2.15(+2.23%) |
Mar 14, 2012 | 99.31 | 99.59 | 95.56 | 96.00 | 18,602,876 | -3.33(-3.35%) |
Mar 13, 2012 | 94.43 | 99.58 | 94.43 | 99.33 | 14,901,137 | +6.02(+6.45%) |
Mar 12, 2012 | 93.87 | 94.01 | 92.74 | 93.31 | 5,090,370 | -0.24(-0.26%) |
Mar 09, 2012 | 93.81 | 94.50 | 92.71 | 93.55 | 6,269,758 | +0.10(+0.10%) |
Mar 08, 2012 | 93.90 | 94.66 | 92.58 | 93.45 | 5,998,378 | +0.61(+0.66%) |
Mar 07, 2012 | 91.45 | 93.10 | 91.15 | 92.84 | 7,015,091 | +2.18(+2.40%) |
Mar 06, 2012 | 92.61 | 92.71 | 90.21 | 90.66 | 10,220,831 | -3.96(-4.18%) |
Mar 05, 2012 | 95.39 | 95.67 | 93.72 | 94.62 | 7,037,181 | -1.06(-1.11%) |
Mar 02, 2012 | 96.83 | 97.45 | 95.60 | 95.68 | 8,836,360 | -0.93(-0.97%) |