Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 147.38 | 152.06 | 147.38 | 150.76 | 660,274 | +3.75(+2.55%) |
Apr 29, 2013 | 145.13 | 147.57 | 144.78 | 147.02 | 289,622 | +2.27(+1.57%) |
Apr 26, 2013 | 146.43 | 146.15 | 144.15 | 144.75 | 360,549 | -1.39(-0.95%) |
Apr 25, 2013 | 144.29 | 146.51 | 143.45 | 146.15 | 474,555 | +3.25(+2.28%) |
Apr 24, 2013 | 144.60 | 144.74 | 142.50 | 142.89 | 276,309 | -1.43(-0.99%) |
Apr 23, 2013 | 142.70 | 145.48 | 142.47 | 144.32 | 337,415 | +2.17(+1.53%) |
Apr 22, 2013 | 141.60 | 142.38 | 139.49 | 142.16 | 166,372 | +0.95(+0.67%) |
Apr 19, 2013 | 140.18 | 141.67 | 138.17 | 141.21 | 432,696 | +1.69(+1.21%) |
Apr 18, 2013 | 141.17 | 141.59 | 138.71 | 139.51 | 326,269 | -1.60(-1.13%) |
Apr 17, 2013 | 142.01 | 142.06 | 139.04 | 141.11 | 425,617 | -2.26(-1.57%) |
Apr 16, 2013 | 145.21 | 145.24 | 142.31 | 143.37 | 574,996 | +0.02(+0.01%) |
Apr 15, 2013 | 148.16 | 148.64 | 143.04 | 143.35 | 240,117 | -5.56(-3.73%) |
Apr 12, 2013 | 150.16 | 150.30 | 148.59 | 148.91 | 293,017 | -1.69(-1.12%) |
Apr 11, 2013 | 149.05 | 151.31 | 148.79 | 150.60 | 286,229 | +1.49(+1.00%) |
Apr 10, 2013 | 146.66 | 149.51 | 146.49 | 149.11 | 274,846 | +2.87(+1.96%) |
Apr 09, 2013 | 146.12 | 147.11 | 145.01 | 146.24 | 238,084 | +0.65(+0.45%) |
Apr 08, 2013 | 142.94 | 145.74 | 142.94 | 145.59 | 323,521 | +2.52(+1.76%) |
Apr 05, 2013 | 143.05 | 143.27 | 141.16 | 143.08 | 458,484 | -1.80(-1.24%) |
Apr 04, 2013 | 145.76 | 146.63 | 143.95 | 144.88 | 345,461 | +0.01(+0.01%) |
Apr 03, 2013 | 149.69 | 149.78 | 144.34 | 144.87 | 430,355 | -2.70(-1.83%) |
Apr 02, 2013 | 148.06 | 148.30 | 146.97 | 147.57 | 186,651 | +0.32(+0.22%) |
Apr 01, 2013 | 148.57 | 149.60 | 146.70 | 147.25 | 284,334 | -1.47(-0.99%) |
Mar 28, 2013 | 147.01 | 149.04 | 146.34 | 148.72 | 255,565 | +2.17(+1.48%) |
Mar 27, 2013 | 145.96 | 146.84 | 144.94 | 146.55 | 250,752 | -0.22(-0.15%) |
Mar 26, 2013 | 147.41 | 147.50 | 146.05 | 146.78 | 308,559 | +0.02(+0.01%) |
Mar 25, 2013 | 147.47 | 148.03 | 145.77 | 146.76 | 353,400 | +0.05(+0.03%) |
Mar 22, 2013 | 146.55 | 146.88 | 145.60 | 146.71 | 215,470 | +1.02(+0.70%) |
Mar 21, 2013 | 147.50 | 147.93 | 145.31 | 145.69 | 258,565 | -3.40(-2.28%) |
Mar 20, 2013 | 148.09 | 149.34 | 147.35 | 149.09 | 250,366 | +2.02(+1.38%) |
Mar 19, 2013 | 149.03 | 149.89 | 145.92 | 147.07 | 328,829 | -1.82(-1.22%) |
Mar 18, 2013 | 148.11 | 149.88 | 146.95 | 148.89 | 357,458 | -0.65(-0.43%) |
Mar 15, 2013 | 150.19 | 150.32 | 148.73 | 149.53 | 948,052 | -0.75(-0.50%) |
Mar 14, 2013 | 149.99 | 151.17 | 149.25 | 150.28 | 683,403 | +0.67(+0.45%) |
Mar 13, 2013 | 147.20 | 149.78 | 145.36 | 149.61 | 601,981 | +4.31(+2.97%) |
Mar 12, 2013 | 146.76 | 146.76 | 144.69 | 145.30 | 315,344 | -0.73(-0.50%) |
Mar 11, 2013 | 146.30 | 146.30 | 145.02 | 146.03 | 530,006 | -0.37(-0.25%) |
Mar 08, 2013 | 146.23 | 146.65 | 144.78 | 146.40 | 375,706 | +0.95(+0.65%) |
Mar 07, 2013 | 145.25 | 145.60 | 144.31 | 145.45 | 277,440 | +0.17(+0.12%) |
Mar 06, 2013 | 145.08 | 145.66 | 144.31 | 145.27 | 175,880 | +0.83(+0.58%) |
Mar 05, 2013 | 143.58 | 144.87 | 143.04 | 144.44 | 286,880 | +2.05(+1.44%) |
Mar 04, 2013 | 141.10 | 142.39 | 140.06 | 142.39 | 334,611 | +0.98(+0.69%) |
Mar 01, 2013 | 140.58 | 142.14 | 138.45 | 141.41 | 424,489 | -0.20(-0.14%) |
Feb 28, 2013 | 141.39 | 143.15 | 140.94 | 141.61 | 324,953 | +0.18(+0.13%) |
Feb 27, 2013 | 138.72 | 141.85 | 138.33 | 141.43 | 247,974 | +2.40(+1.73%) |
Feb 26, 2013 | 138.87 | 139.73 | 137.42 | 139.03 | 374,268 | +1.07(+0.77%) |
Feb 25, 2013 | 142.61 | 143.23 | 137.96 | 137.96 | 455,747 | -3.79(-2.67%) |
Feb 22, 2013 | 139.74 | 141.77 | 139.71 | 141.75 | 323,318 | +3.14(+2.26%) |
Feb 21, 2013 | 140.24 | 140.37 | 138.12 | 138.61 | 371,308 | -2.22(-1.57%) |
Feb 20, 2013 | 143.60 | 143.76 | 140.65 | 140.83 | 319,438 | -3.10(-2.15%) |
Feb 19, 2013 | 142.36 | 144.65 | 142.26 | 143.93 | 450,128 | +2.04(+1.44%) |
Feb 15, 2013 | 142.64 | 143.06 | 141.55 | 141.88 | 253,700 | -0.80(-0.56%) |
Feb 14, 2013 | 141.54 | 142.93 | 141.09 | 142.69 | 263,214 | +0.84(+0.59%) |
Feb 13, 2013 | 141.38 | 141.89 | 140.56 | 141.85 | 348,311 | +0.70(+0.49%) |
Feb 12, 2013 | 141.28 | 141.80 | 140.84 | 141.15 | 399,561 | +0.18(+0.12%) |
Feb 11, 2013 | 141.80 | 142.03 | 140.71 | 140.97 | 291,678 | -0.85(-0.60%) |
Feb 08, 2013 | 142.20 | 142.52 | 141.13 | 141.83 | 301,701 | +0.19(+0.14%) |
Feb 07, 2013 | 140.91 | 141.66 | 138.49 | 141.63 | 467,419 | +0.59(+0.42%) |
Feb 06, 2013 | 139.12 | 141.04 | 139.06 | 141.04 | 425,340 | +2.49(+1.80%) |
Feb 04, 2013 | 138.99 | 139.10 | 137.68 | 138.55 | 387,117 | -1.49(-1.07%) |
Feb 01, 2013 | 140.74 | 140.74 | 139.41 | 140.04 | 462,480 | +0.66(+0.47%) |
Jan 31, 2013 | 139.65 | 139.85 | 138.52 | 139.39 | 540,032 | -0.65(-0.46%) |
Jan 30, 2013 | 141.11 | 142.45 | 138.56 | 140.03 | 491,648 | -1.84(-1.30%) |
Jan 29, 2013 | 139.51 | 141.88 | 134.28 | 141.88 | 450,258 | +1.38(+0.99%) |
Jan 28, 2013 | 141.07 | 141.07 | 138.50 | 140.49 | 516,612 | +0.14(+0.10%) |
Jan 25, 2013 | 140.08 | 141.07 | 139.01 | 140.35 | 394,213 | +0.44(+0.31%) |
Jan 24, 2013 | 138.19 | 141.28 | 133.95 | 139.92 | 424,919 | +1.26(+0.91%) |
Jan 23, 2013 | 138.10 | 138.88 | 137.63 | 138.66 | 291,654 | +0.08(+0.06%) |
Jan 22, 2013 | 137.82 | 138.59 | 137.36 | 138.58 | 355,140 | +0.66(+0.48%) |
Jan 18, 2013 | 136.68 | 138.10 | 136.17 | 137.92 | 321,472 | +1.23(+0.90%) |
Jan 17, 2013 | 135.61 | 137.28 | 135.54 | 136.69 | 287,752 | +1.07(+0.79%) |
Jan 16, 2013 | 135.39 | 135.78 | 134.97 | 135.62 | 211,101 | -0.61(-0.45%) |
Jan 15, 2013 | 134.77 | 136.35 | 134.33 | 136.23 | 318,193 | +0.83(+0.62%) |
Jan 14, 2013 | 135.04 | 135.46 | 134.11 | 135.40 | 256,940 | +0.15(+0.11%) |
Jan 11, 2013 | 134.34 | 135.39 | 133.57 | 135.24 | 393,794 | +0.87(+0.65%) |
Jan 10, 2013 | 134.61 | 134.97 | 133.35 | 134.37 | 468,256 | +0.58(+0.44%) |
Jan 09, 2013 | 133.62 | 134.48 | 133.24 | 133.79 | 502,873 | +0.97(+0.73%) |
Jan 08, 2013 | 132.40 | 133.05 | 131.57 | 132.82 | 251,294 | -0.15(-0.11%) |
Jan 07, 2013 | 132.97 | 133.44 | 131.02 | 132.97 | 361,723 | +0.19(+0.15%) |
Jan 04, 2013 | 129.90 | 132.91 | 129.46 | 132.77 | 265,450 | +3.09(+2.38%) |
Jan 03, 2013 | 130.41 | 130.65 | 129.20 | 129.68 | 255,056 | -0.91(-0.70%) |
Jan 02, 2013 | 129.58 | 130.59 | 128.78 | 130.59 | 264,858 | +4.81(+3.83%) |
Dec 31, 2012 | 123.58 | 126.10 | 122.88 | 125.78 | 271,309 | +2.07(+1.68%) |
Dec 28, 2012 | 124.14 | 124.55 | 123.58 | 123.71 | 178,906 | -1.06(-0.85%) |
Dec 27, 2012 | 125.63 | 125.75 | 123.16 | 124.76 | 220,649 | -0.80(-0.64%) |
Dec 26, 2012 | 127.09 | 127.27 | 125.49 | 125.57 | 162,216 | -1.39(-1.10%) |
Dec 24, 2012 | 126.21 | 127.29 | 126.21 | 126.96 | 126,924 | -0.27(-0.21%) |
Dec 21, 2012 | 126.42 | 127.32 | 125.68 | 127.23 | 655,507 | -0.89(-0.70%) |
Dec 20, 2012 | 127.22 | 128.15 | 126.69 | 128.12 | 261,013 | +1.23(+0.97%) |
Dec 19, 2012 | 127.65 | 128.01 | 126.87 | 126.89 | 329,060 | -0.88(-0.69%) |
Dec 18, 2012 | 125.99 | 127.82 | 125.76 | 127.78 | 290,058 | +1.76(+1.40%) |
Dec 17, 2012 | 124.57 | 126.05 | 124.17 | 126.01 | 313,018 | +2.14(+1.73%) |
Dec 14, 2012 | 123.58 | 124.45 | 123.56 | 123.87 | 198,671 | +0.15(+0.12%) |
Dec 13, 2012 | 124.81 | 125.09 | 123.06 | 123.73 | 264,922 | -1.39(-1.11%) |
Dec 12, 2012 | 125.21 | 125.90 | 124.59 | 125.11 | 301,022 | +0.10(+0.08%) |
Dec 11, 2012 | 124.16 | 125.43 | 123.92 | 125.01 | 303,326 | +1.38(+1.12%) |
Dec 10, 2012 | 124.13 | 124.46 | 123.17 | 123.63 | 402,913 | -0.93(-0.75%) |
Dec 07, 2012 | 125.21 | 125.45 | 123.90 | 124.56 | 299,259 | -0.37(-0.29%) |
Dec 06, 2012 | 124.34 | 125.02 | 123.28 | 124.93 | 310,327 | +0.71(+0.57%) |
Dec 05, 2012 | 123.94 | 124.82 | 122.99 | 124.22 | 212,025 | +0.51(+0.41%) |
Dec 04, 2012 | 124.41 | 124.52 | 122.65 | 123.71 | 249,367 | -1.09(-0.88%) |
Nov 30, 2012 | 125.50 | 126.20 | 124.02 | 124.80 | 336,719 | -0.58(-0.46%) |
Nov 29, 2012 | 125.29 | 126.31 | 124.29 | 125.38 | 249,386 | +1.15(+0.93%) |
Nov 28, 2012 | 122.92 | 124.69 | 121.91 | 124.23 | 350,788 | +0.45(+0.37%) |
Nov 27, 2012 | 123.77 | 124.43 | 122.77 | 123.78 | 277,145 | -0.37(-0.30%) |
Nov 26, 2012 | 123.38 | 125.00 | 123.38 | 124.14 | 318,440 | -0.03(-0.02%) |
Nov 23, 2012 | 122.80 | 124.39 | 122.79 | 124.17 | 89,396 | +1.43(+1.17%) |
Nov 21, 2012 | 122.16 | 122.77 | 121.39 | 122.74 | 220,836 | +0.60(+0.49%) |
Nov 20, 2012 | 121.11 | 122.23 | 120.28 | 122.14 | 305,101 | +1.03(+0.85%) |
Nov 19, 2012 | 119.74 | 121.14 | 119.34 | 121.11 | 241,087 | +3.11(+2.63%) |
Nov 16, 2012 | 117.19 | 118.47 | 116.06 | 118.00 | 410,404 | +1.06(+0.90%) |
Nov 15, 2012 | 118.13 | 119.08 | 116.65 | 116.95 | 566,503 | -1.19(-1.01%) |
Nov 14, 2012 | 121.26 | 121.46 | 117.76 | 118.14 | 354,071 | -2.85(-2.35%) |
Nov 13, 2012 | 120.50 | 122.68 | 120.31 | 120.99 | 255,781 | -0.78(-0.64%) |
Nov 12, 2012 | 122.32 | 122.68 | 121.15 | 121.77 | 212,207 | +0.16(+0.13%) |
Nov 09, 2012 | 120.60 | 122.22 | 119.97 | 121.61 | 409,476 | +0.85(+0.71%) |
Nov 08, 2012 | 120.54 | 121.87 | 120.23 | 120.75 | 365,225 | +0.07(+0.06%) |
Nov 07, 2012 | 122.95 | 123.06 | 120.28 | 120.69 | 400,526 | -3.76(-3.02%) |
Nov 06, 2012 | 124.03 | 125.23 | 123.74 | 124.44 | 457,365 | +0.37(+0.30%) |
Nov 05, 2012 | 123.72 | 125.01 | 122.53 | 124.08 | 602,983 | +0.30(+0.24%) |
Nov 02, 2012 | 127.65 | 127.78 | 123.70 | 123.78 | 553,014 | -3.46(-2.72%) |
Nov 01, 2012 | 122.47 | 128.14 | 122.26 | 127.23 | 725,383 | +4.73(+3.86%) |
Oct 31, 2012 | 120.68 | 123.44 | 120.09 | 122.51 | 498,583 | +2.28(+1.90%) |
Oct 26, 2012 | 120.75 | 120.22 | 120.22 | 120.22 | 348,915 | -0.05(-0.04%) |
Oct 25, 2012 | 120.65 | 121.02 | 119.57 | 120.27 | 213,283 | +0.83(+0.70%) |
Oct 24, 2012 | 120.84 | 120.97 | 119.35 | 119.44 | 220,178 | -0.81(-0.68%) |
Oct 23, 2012 | 119.22 | 120.74 | 118.13 | 120.25 | 491,427 | -0.26(-0.22%) |
Oct 19, 2012 | 121.56 | 121.56 | 119.22 | 120.51 | 260,348 | -1.41(-1.15%) |
Oct 18, 2012 | 122.04 | 122.45 | 121.22 | 121.92 | 208,551 | -0.41(-0.33%) |
Oct 17, 2012 | 120.95 | 122.67 | 120.43 | 122.32 | 233,134 | +1.42(+1.18%) |
Oct 16, 2012 | 119.63 | 121.33 | 119.63 | 120.90 | 143,829 | +1.86(+1.56%) |
Oct 15, 2012 | 118.62 | 119.29 | 116.60 | 119.04 | 720,709 | +1.19(+1.01%) |
Oct 12, 2012 | 119.41 | 119.63 | 117.23 | 117.85 | 144,642 | -1.50(-1.26%) |
Oct 11, 2012 | 120.13 | 120.13 | 118.99 | 119.35 | 266,044 | +0.45(+0.37%) |
Oct 10, 2012 | 118.52 | 119.07 | 118.16 | 118.90 | 341,789 | +0.42(+0.35%) |
Oct 09, 2012 | 119.01 | 119.80 | 117.94 | 118.49 | 311,240 | -0.87(-0.73%) |
Oct 08, 2012 | 119.78 | 120.16 | 119.04 | 119.36 | 172,601 | -1.03(-0.85%) |
Oct 05, 2012 | 120.21 | 121.15 | 119.81 | 120.39 | 389,726 | +0.75(+0.62%) |
Oct 04, 2012 | 118.99 | 120.32 | 118.70 | 119.64 | 289,456 | +1.12(+0.95%) |
Oct 03, 2012 | 118.37 | 119.07 | 117.13 | 118.52 | 250,853 | +0.39(+0.33%) |
Oct 02, 2012 | 119.00 | 119.36 | 117.53 | 118.13 | 218,953 | -0.49(-0.42%) |
Oct 01, 2012 | 118.56 | 120.36 | 117.31 | 118.62 | 570,598 | -0.49(-0.41%) |
Sep 28, 2012 | 118.80 | 119.60 | 117.94 | 119.12 | 423,850 | -0.13(-0.11%) |
Sep 27, 2012 | 118.40 | 119.67 | 117.90 | 119.25 | 254,860 | +1.52(+1.29%) |
Sep 26, 2012 | 117.84 | 118.48 | 117.23 | 117.73 | 185,637 | -0.02(-0.02%) |
Sep 25, 2012 | 120.85 | 120.96 | 117.71 | 117.75 | 280,135 | -2.40(-2.00%) |
Sep 24, 2012 | 119.58 | 120.86 | 119.24 | 120.15 | 304,087 | -0.16(-0.13%) |
Sep 21, 2012 | 122.30 | 122.31 | 120.24 | 120.31 | 505,915 | -0.84(-0.70%) |
Sep 20, 2012 | 121.53 | 121.53 | 119.57 | 121.15 | 423,774 | -1.13(-0.93%) |
Sep 19, 2012 | 122.26 | 122.77 | 121.86 | 122.28 | 268,304 | -0.01(-0.01%) |
Sep 18, 2012 | 122.53 | 123.06 | 121.92 | 122.29 | 473,107 | -0.36(-0.29%) |
Sep 17, 2012 | 122.70 | 123.11 | 122.32 | 122.65 | 500,626 | -0.91(-0.74%) |
Sep 14, 2012 | 121.27 | 123.84 | 121.07 | 123.56 | 651,346 | +2.65(+2.20%) |
Sep 13, 2012 | 118.40 | 121.30 | 117.27 | 120.91 | 593,418 | +2.89(+2.45%) |
Sep 12, 2012 | 117.73 | 118.34 | 117.57 | 118.02 | 258,118 | +0.60(+0.51%) |
Sep 11, 2012 | 117.27 | 117.92 | 116.92 | 117.42 | 341,152 | -0.11(-0.09%) |
Sep 10, 2012 | 117.84 | 117.86 | 117.21 | 117.53 | 307,657 | -0.28(-0.24%) |
Sep 07, 2012 | 116.39 | 118.04 | 115.91 | 117.81 | 509,982 | +1.61(+1.38%) |
Sep 06, 2012 | 114.86 | 116.57 | 114.83 | 116.20 | 595,351 | +2.34(+2.06%) |
Sep 05, 2012 | 114.93 | 115.59 | 113.43 | 113.86 | 391,958 | -1.04(-0.90%) |
Sep 04, 2012 | 113.81 | 115.23 | 112.52 | 114.89 | 411,956 | +0.99(+0.87%) |
Aug 31, 2012 | 114.36 | 114.66 | 112.44 | 113.91 | 481,478 | +0.43(+0.38%) |
Aug 30, 2012 | 113.94 | 114.28 | 113.13 | 113.48 | 413,683 | -1.21(-1.06%) |
Aug 29, 2012 | 114.94 | 115.55 | 114.54 | 114.69 | 465,104 | +0.38(+0.33%) |
Aug 27, 2012 | 115.11 | 115.31 | 114.08 | 114.31 | 397,401 | -0.50(-0.44%) |
Aug 24, 2012 | 113.85 | 115.43 | 113.17 | 114.82 | 186,803 | +0.87(+0.77%) |
Aug 23, 2012 | 114.33 | 114.51 | 113.37 | 113.94 | 352,823 | -0.42(-0.36%) |
Aug 22, 2012 | 113.62 | 114.63 | 112.58 | 114.36 | 200,839 | +0.26(+0.23%) |
Aug 21, 2012 | 114.25 | 115.98 | 113.61 | 114.10 | 282,068 | -0.15(-0.13%) |
Aug 20, 2012 | 114.86 | 115.30 | 113.86 | 114.25 | 218,160 | -1.13(-0.98%) |
Aug 17, 2012 | 115.07 | 115.83 | 114.79 | 115.38 | 436,938 | +0.13(+0.11%) |
Aug 16, 2012 | 112.97 | 115.34 | 112.13 | 115.25 | 503,367 | +1.98(+1.74%) |
Aug 15, 2012 | 112.03 | 113.34 | 111.85 | 113.28 | 285,456 | +0.87(+0.77%) |
Aug 14, 2012 | 112.56 | 113.18 | 111.77 | 112.41 | 289,587 | +0.44(+0.39%) |
Aug 13, 2012 | 111.36 | 112.06 | 110.58 | 111.97 | 218,588 | +0.12(+0.10%) |
Aug 10, 2012 | 112.44 | 112.47 | 111.20 | 111.85 | 272,089 | -0.98(-0.87%) |
Aug 09, 2012 | 112.97 | 113.51 | 112.13 | 112.83 | 383,006 | -0.09(-0.08%) |
Aug 08, 2012 | 112.44 | 113.62 | 112.36 | 112.92 | 406,589 | -0.03(-0.03%) |
Aug 07, 2012 | 110.85 | 114.99 | 110.85 | 112.95 | 651,724 | +2.69(+2.44%) |
Aug 06, 2012 | 109.87 | 112.17 | 109.70 | 110.26 | 394,787 | +0.83(+0.76%) |
Aug 03, 2012 | 108.90 | 110.05 | 108.26 | 109.42 | 580,912 | +2.45(+2.29%) |
Aug 02, 2012 | 106.61 | 108.29 | 105.02 | 106.97 | 350,987 | -0.77(-0.72%) |
Aug 01, 2012 | 109.00 | 109.25 | 107.27 | 107.75 | 538,335 | -0.32(-0.30%) |
Jul 31, 2012 | 104.57 | 108.54 | 103.53 | 108.07 | 791,586 | +2.64(+2.51%) |
Jul 30, 2012 | 105.30 | 106.52 | 104.70 | 105.42 | 324,665 | +0.09(+0.08%) |
Jul 27, 2012 | 102.80 | 106.52 | 102.63 | 105.34 | 312,998 | +3.35(+3.29%) |
Jul 26, 2012 | 102.07 | 102.93 | 100.72 | 101.98 | 459,464 | +1.92(+1.92%) |
Jul 25, 2012 | 100.87 | 101.36 | 98.98 | 100.07 | 786,941 | -0.49(-0.49%) |
Jul 24, 2012 | 101.91 | 102.65 | 99.63 | 100.56 | 444,081 | -2.07(-2.02%) |
Jul 23, 2012 | 102.00 | 103.33 | 100.57 | 102.63 | 447,714 | -1.60(-1.53%) |
Jul 20, 2012 | 105.69 | 105.88 | 104.14 | 104.23 | 206,314 | -2.34(-2.20%) |
Jul 19, 2012 | 107.17 | 107.71 | 106.18 | 106.58 | 215,718 | -0.37(-0.34%) |
Jul 18, 2012 | 105.54 | 107.08 | 105.53 | 106.94 | 297,799 | +0.78(+0.74%) |
Jul 17, 2012 | 106.37 | 106.74 | 104.21 | 106.16 | 313,810 | +0.32(+0.30%) |
Jul 16, 2012 | 106.26 | 106.81 | 105.15 | 105.84 | 360,637 | -0.77(-0.72%) |
Jul 13, 2012 | 103.76 | 106.70 | 103.76 | 106.61 | 293,488 | +3.70(+3.60%) |
Jul 12, 2012 | 103.26 | 103.67 | 102.00 | 102.91 | 370,576 | -1.51(-1.45%) |
Jul 11, 2012 | 104.33 | 105.20 | 103.37 | 104.42 | 385,641 | +0.37(+0.35%) |
Jul 10, 2012 | 105.60 | 106.30 | 103.62 | 104.05 | 399,332 | -0.53(-0.51%) |
Jul 09, 2012 | 104.97 | 105.55 | 103.75 | 104.58 | 312,244 | -0.96(-0.91%) |
Jul 06, 2012 | 106.04 | 106.22 | 104.33 | 105.54 | 362,076 | -1.91(-1.78%) |
Jul 05, 2012 | 107.62 | 108.44 | 106.71 | 107.45 | 337,561 | -0.48(-0.45%) |
Jul 03, 2012 | 107.22 | 109.07 | 106.87 | 107.93 | 228,424 | +0.85(+0.80%) |
Jul 02, 2012 | 106.30 | 107.68 | 106.00 | 107.08 | 441,359 | +1.08(+1.02%) |
Jun 29, 2012 | 104.56 | 106.77 | 104.51 | 106.00 | 563,624 | +3.83(+3.74%) |
Jun 28, 2012 | 99.76 | 102.25 | 99.50 | 102.17 | 454,998 | +1.12(+1.11%) |
Jun 27, 2012 | 99.78 | 102.51 | 99.24 | 101.05 | 515,080 | +1.51(+1.52%) |
Jun 26, 2012 | 98.26 | 99.84 | 97.86 | 99.54 | 381,088 | +1.67(+1.70%) |
Jun 25, 2012 | 98.68 | 99.06 | 96.99 | 97.87 | 479,811 | -2.67(-2.66%) |
Jun 22, 2012 | 100.09 | 101.04 | 99.75 | 100.54 | 327,114 | +1.06(+1.06%) |
Jun 21, 2012 | 103.46 | 103.46 | 99.09 | 99.49 | 391,430 | -3.53(-3.42%) |
Jun 20, 2012 | 103.15 | 104.10 | 102.00 | 103.01 | 330,075 | -0.21(-0.21%) |
Jun 19, 2012 | 101.57 | 103.32 | 101.04 | 103.22 | 590,645 | +2.71(+2.70%) |
Jun 18, 2012 | 100.40 | 100.94 | 98.83 | 100.51 | 604,316 | -0.23(-0.23%) |
Jun 15, 2012 | 99.74 | 100.92 | 99.29 | 100.75 | 744,625 | +1.49(+1.50%) |
Jun 14, 2012 | 98.53 | 99.52 | 98.05 | 99.25 | 487,097 | +1.10(+1.12%) |
Jun 13, 2012 | 98.56 | 99.22 | 97.69 | 98.15 | 663,426 | -1.13(-1.14%) |
Jun 12, 2012 | 98.89 | 99.53 | 97.63 | 99.28 | 449,152 | +0.78(+0.80%) |
Jun 11, 2012 | 102.30 | 102.30 | 98.32 | 98.50 | 468,228 | -1.99(-1.98%) |
Jun 08, 2012 | 99.78 | 100.63 | 98.16 | 100.48 | 322,464 | +0.51(+0.51%) |
Jun 07, 2012 | 99.75 | 101.20 | 99.25 | 99.97 | 720,049 | +1.50(+1.52%) |
Jun 06, 2012 | 96.30 | 98.51 | 96.22 | 98.47 | 472,368 | +3.13(+3.28%) |
Jun 05, 2012 | 92.97 | 95.37 | 92.51 | 95.34 | 679,180 | +2.37(+2.55%) |
Jun 04, 2012 | 94.80 | 94.97 | 91.34 | 92.97 | 1,005,670 | -1.81(-1.91%) |
Jun 01, 2012 | 98.07 | 98.07 | 94.35 | 94.78 | 851,995 | -5.04(-5.05%) |
May 31, 2012 | 100.30 | 100.33 | 97.73 | 99.82 | 2,226,932 | +0.00(+0.00%) |
May 30, 2012 | 102.57 | 102.57 | 99.74 | 99.82 | 816,338 | -3.98(-3.83%) |
May 29, 2012 | 101.89 | 103.80 | 101.10 | 103.80 | 811,824 | +3.59(+3.59%) |
May 25, 2012 | 100.94 | 100.96 | 99.86 | 100.20 | 354,097 | -0.32(-0.32%) |
May 24, 2012 | 100.73 | 100.84 | 99.04 | 100.52 | 432,478 | +0.50(+0.50%) |
May 23, 2012 | 98.97 | 100.11 | 96.85 | 100.02 | 609,479 | -0.11(-0.11%) |
May 22, 2012 | 99.72 | 101.93 | 99.26 | 100.13 | 570,498 | +0.60(+0.60%) |
May 21, 2012 | 97.08 | 99.55 | 96.93 | 99.53 | 497,084 | +2.52(+2.60%) |
May 18, 2012 | 99.19 | 99.19 | 96.69 | 97.01 | 513,379 | -1.70(-1.73%) |
May 17, 2012 | 101.75 | 102.26 | 98.53 | 98.71 | 621,290 | -2.82(-2.78%) |
May 16, 2012 | 102.33 | 103.96 | 101.42 | 101.53 | 965,073 | +0.73(+0.72%) |
May 15, 2012 | 102.22 | 102.79 | 100.48 | 100.80 | 416,146 | -1.69(-1.64%) |
May 14, 2012 | 101.88 | 103.30 | 101.03 | 102.49 | 912,828 | -0.89(-0.86%) |
May 11, 2012 | 101.12 | 104.67 | 100.41 | 103.38 | 699,961 | +1.21(+1.19%) |
May 10, 2012 | 103.28 | 103.59 | 101.81 | 102.17 | 330,503 | -0.10(-0.09%) |
May 09, 2012 | 100.54 | 103.53 | 100.30 | 102.27 | 553,642 | +0.11(+0.10%) |
May 08, 2012 | 102.61 | 103.24 | 100.85 | 102.16 | 586,532 | -1.34(-1.29%) |
May 07, 2012 | 103.26 | 103.95 | 103.10 | 103.50 | 409,213 | -0.36(-0.34%) |
May 04, 2012 | 105.24 | 105.60 | 102.87 | 103.85 | 545,567 | -1.69(-1.60%) |
May 03, 2012 | 108.01 | 108.26 | 105.25 | 105.54 | 477,597 | -2.36(-2.19%) |
May 02, 2012 | 108.57 | 108.87 | 106.33 | 107.90 | 408,939 | -1.31(-1.20%) |