Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 85.77 | 86.50 | 85.25 | 85.85 | 3,490,018 | +0.36(+0.42%) |
Apr 29, 2013 | 86.40 | 88.07 | 85.14 | 85.49 | 5,806,883 | +0.47(+0.55%) |
Apr 26, 2013 | 84.09 | 92.34 | 84.95 | 85.02 | 14,190,398 | -7.32(-7.93%) |
Apr 25, 2013 | 89.28 | 92.74 | 89.00 | 92.34 | 7,424,700 | +4.25(+4.82%) |
Apr 24, 2013 | 87.85 | 89.55 | 87.11 | 88.09 | 3,522,965 | +0.24(+0.27%) |
Apr 23, 2013 | 85.32 | 88.65 | 84.22 | 87.85 | 3,977,743 | +2.19(+2.56%) |
Apr 22, 2013 | 86.79 | 87.00 | 85.17 | 85.66 | 3,570,565 | -0.77(-0.89%) |
Apr 19, 2013 | 86.59 | 87.35 | 86.04 | 86.43 | 2,010,030 | -0.04(-0.05%) |
Apr 18, 2013 | 88.83 | 88.87 | 85.77 | 86.47 | 3,199,005 | -2.14(-2.42%) |
Apr 17, 2013 | 89.25 | 90.55 | 88.38 | 88.61 | 3,409,715 | -1.68(-1.86%) |
Apr 16, 2013 | 89.20 | 90.95 | 89.05 | 90.29 | 2,801,290 | +1.72(+1.94%) |
Apr 15, 2013 | 89.33 | 91.23 | 88.33 | 88.57 | 3,434,351 | -2.05(-2.26%) |
Apr 12, 2013 | 88.73 | 91.49 | 88.61 | 90.62 | 4,017,726 | +1.86(+2.10%) |
Apr 11, 2013 | 90.01 | 90.31 | 88.57 | 88.76 | 2,943,072 | -1.31(-1.45%) |
Apr 10, 2013 | 88.00 | 91.10 | 86.73 | 90.07 | 7,746,909 | +5.20(+6.13%) |
Apr 09, 2013 | 84.17 | 85.35 | 83.71 | 84.87 | 3,378,651 | +0.80(+0.95%) |
Apr 08, 2013 | 83.27 | 84.28 | 83.27 | 84.07 | 2,029,087 | +0.48(+0.57%) |
Apr 05, 2013 | 84.10 | 84.38 | 82.98 | 83.59 | 3,459,392 | -1.57(-1.84%) |
Apr 04, 2013 | 86.13 | 86.15 | 84.92 | 85.16 | 3,338,381 | -0.80(-0.94%) |
Apr 03, 2013 | 88.37 | 89.00 | 85.80 | 85.96 | 2,979,787 | -2.16(-2.45%) |
Apr 02, 2013 | 87.28 | 88.95 | 87.03 | 88.12 | 2,872,894 | +1.07(+1.23%) |
Apr 01, 2013 | 87.82 | 87.89 | 86.60 | 87.05 | 1,951,269 | -0.65(-0.74%) |
Mar 28, 2013 | 87.41 | 88.22 | 85.96 | 87.70 | 3,597,794 | -0.43(-0.49%) |
Mar 27, 2013 | 85.55 | 88.39 | 85.42 | 88.13 | 3,467,072 | +2.06(+2.39%) |
Mar 26, 2013 | 85.74 | 86.39 | 84.95 | 86.07 | 2,132,758 | +0.74(+0.87%) |
Mar 25, 2013 | 87.05 | 87.05 | 84.69 | 85.33 | 3,081,252 | -1.16(-1.34%) |
Mar 22, 2013 | 86.13 | 86.80 | 85.17 | 86.49 | 2,048,408 | +0.57(+0.66%) |
Mar 21, 2013 | 86.10 | 86.85 | 85.26 | 85.92 | 3,034,096 | -0.18(-0.21%) |
Mar 20, 2013 | 85.04 | 86.85 | 83.99 | 86.10 | 4,689,347 | +1.86(+2.21%) |
Mar 19, 2013 | 85.33 | 85.66 | 83.35 | 84.24 | 4,281,631 | -0.93(-1.09%) |
Mar 18, 2013 | 84.09 | 86.39 | 83.31 | 85.17 | 6,811,575 | +0.09(+0.11%) |
Mar 15, 2013 | 86.16 | 86.40 | 84.88 | 85.08 | 6,763,357 | -1.25(-1.45%) |
Mar 14, 2013 | 88.27 | 88.69 | 86.09 | 86.33 | 4,289,656 | -1.32(-1.51%) |
Mar 13, 2013 | 87.75 | 88.16 | 86.51 | 87.65 | 3,375,576 | -0.10(-0.11%) |
Mar 12, 2013 | 88.93 | 89.19 | 87.33 | 87.75 | 4,223,331 | -1.68(-1.88%) |
Mar 11, 2013 | 89.25 | 90.00 | 88.17 | 89.43 | 3,108,359 | +0.21(+0.24%) |
Mar 08, 2013 | 91.00 | 91.14 | 89.18 | 89.22 | 3,252,795 | -1.20(-1.33%) |
Mar 07, 2013 | 90.26 | 90.76 | 89.51 | 90.42 | 2,003,024 | +0.49(+0.54%) |
Mar 06, 2013 | 90.79 | 91.32 | 89.50 | 89.93 | 3,223,639 | -1.44(-1.58%) |
Mar 05, 2013 | 90.68 | 92.09 | 89.71 | 91.37 | 4,774,896 | +1.11(+1.23%) |
Mar 04, 2013 | 91.81 | 92.32 | 88.84 | 90.26 | 5,290,989 | -2.30(-2.48%) |
Mar 01, 2013 | 90.00 | 93.21 | 89.96 | 92.56 | 3,462,710 | +1.80(+1.98%) |
Feb 28, 2013 | 91.14 | 91.60 | 90.05 | 90.76 | 2,942,517 | +1.41(+1.58%) |
Feb 27, 2013 | 90.28 | 90.28 | 88.84 | 89.35 | 2,782,703 | -0.38(-0.42%) |
Feb 26, 2013 | 88.26 | 90.45 | 88.19 | 89.73 | 4,226,748 | +0.55(+0.62%) |
Feb 22, 2013 | 89.92 | 89.96 | 87.54 | 89.18 | 3,167,529 | +0.41(+0.46%) |
Feb 21, 2013 | 88.25 | 90.80 | 87.87 | 88.77 | 5,319,879 | +0.32(+0.36%) |
Feb 20, 2013 | 91.88 | 92.20 | 88.10 | 88.45 | 7,840,529 | -3.73(-4.05%) |
Feb 19, 2013 | 92.85 | 93.64 | 91.74 | 92.18 | 5,698,208 | -2.14(-2.27%) |
Feb 15, 2013 | 95.39 | 95.43 | 94.01 | 94.32 | 3,685,721 | -0.86(-0.90%) |
Feb 14, 2013 | 95.02 | 96.67 | 95.02 | 95.18 | 4,078,579 | -0.73(-0.76%) |
Feb 13, 2013 | 95.43 | 96.70 | 94.38 | 95.91 | 3,249,161 | +0.38(+0.40%) |
Feb 12, 2013 | 96.52 | 96.91 | 95.31 | 95.53 | 3,683,392 | -0.84(-0.87%) |
Feb 11, 2013 | 96.67 | 96.99 | 95.47 | 96.37 | 2,883,272 | -0.49(-0.51%) |
Feb 08, 2013 | 96.82 | 97.39 | 95.61 | 96.86 | 4,076,054 | +0.59(+0.61%) |
Feb 07, 2013 | 98.25 | 98.65 | 95.91 | 96.27 | 6,717,476 | -2.10(-2.13%) |
Feb 06, 2013 | 96.76 | 98.95 | 96.22 | 98.37 | 6,076,500 | -8.83(-8.24%) |
Feb 04, 2013 | 108.53 | 108.70 | 106.58 | 107.20 | 6,058,890 | -1.41(-1.30%) |
Feb 01, 2013 | 108.86 | 109.03 | 107.31 | 108.61 | 3,997,464 | +0.31(+0.29%) |
Jan 31, 2013 | 108.21 | 109.46 | 107.79 | 108.30 | 2,908,759 | -0.68(-0.62%) |
Jan 30, 2013 | 110.12 | 110.12 | 107.50 | 108.98 | 3,205,150 | -0.47(-0.43%) |
Jan 29, 2013 | 112.00 | 113.48 | 108.25 | 109.45 | 4,540,869 | -1.94(-1.74%) |
Jan 28, 2013 | 108.47 | 111.82 | 108.22 | 111.39 | 5,502,620 | +3.38(+3.13%) |
Jan 25, 2013 | 108.08 | 109.53 | 107.50 | 108.01 | 2,864,955 | +0.09(+0.08%) |
Jan 24, 2013 | 108.91 | 110.57 | 107.16 | 107.92 | 4,813,479 | -0.38(-0.35%) |
Jan 23, 2013 | 110.03 | 111.25 | 108.11 | 108.30 | 3,547,760 | -0.61(-0.56%) |
Jan 22, 2013 | 109.61 | 110.00 | 106.50 | 108.91 | 4,768,615 | -0.93(-0.85%) |
Jan 18, 2013 | 109.78 | 111.29 | 108.84 | 109.84 | 3,122,442 | +1.41(+1.30%) |
Jan 17, 2013 | 110.98 | 111.50 | 108.23 | 108.43 | 3,668,469 | -1.50(-1.36%) |
Jan 16, 2013 | 111.11 | 111.89 | 109.71 | 109.93 | 2,834,616 | -1.73(-1.55%) |
Jan 15, 2013 | 111.71 | 112.34 | 109.22 | 111.66 | 3,977,676 | -0.98(-0.87%) |
Jan 14, 2013 | 114.09 | 114.88 | 111.52 | 112.64 | 3,658,835 | -0.33(-0.29%) |
Jan 11, 2013 | 109.90 | 114.43 | 109.65 | 112.97 | 8,488,895 | +2.41(+2.18%) |
Jan 10, 2013 | 105.46 | 111.50 | 105.40 | 110.56 | 9,877,962 | +6.22(+5.97%) |
Jan 09, 2013 | 101.81 | 104.73 | 101.51 | 104.34 | 3,378,998 | +3.25(+3.21%) |
Jan 08, 2013 | 102.00 | 102.76 | 100.60 | 101.09 | 2,864,348 | -1.20(-1.17%) |
Jan 07, 2013 | 102.04 | 102.57 | 99.32 | 102.29 | 3,989,751 | -2.36(-2.25%) |
Jan 04, 2013 | 104.66 | 104.86 | 102.52 | 104.65 | 2,722,257 | -0.33(-0.32%) |
Jan 03, 2013 | 104.00 | 106.90 | 103.82 | 104.98 | 4,454,391 | +0.86(+0.83%) |
Jan 02, 2013 | 102.87 | 104.30 | 100.09 | 104.12 | 4,084,746 | +4.03(+4.03%) |
Dec 31, 2012 | 99.23 | 101.05 | 97.50 | 100.09 | 3,112,957 | +1.09(+1.10%) |
Dec 28, 2012 | 98.43 | 100.73 | 97.71 | 99.00 | 2,879,837 | -0.43(-0.43%) |
Dec 27, 2012 | 102.12 | 102.15 | 98.19 | 99.43 | 3,882,611 | -2.01(-1.99%) |
Dec 26, 2012 | 96.49 | 102.50 | 96.49 | 101.44 | 5,018,485 | +4.67(+4.83%) |
Dec 24, 2012 | 97.85 | 98.46 | 96.10 | 96.77 | 1,852,583 | -1.93(-1.96%) |
Dec 21, 2012 | 97.35 | 99.30 | 97.01 | 98.70 | 3,280,627 | -1.14(-1.14%) |
Dec 20, 2012 | 100.73 | 100.95 | 98.13 | 99.84 | 4,182,536 | -0.74(-0.74%) |
Dec 19, 2012 | 97.53 | 101.80 | 97.21 | 100.58 | 4,800,755 | +2.03(+2.06%) |
Dec 18, 2012 | 97.29 | 98.64 | 96.71 | 98.55 | 3,383,961 | +2.29(+2.38%) |
Dec 17, 2012 | 98.00 | 98.86 | 94.75 | 96.26 | 4,244,743 | -1.14(-1.17%) |
Dec 14, 2012 | 96.24 | 97.94 | 96.11 | 97.40 | 3,814,662 | +2.15(+2.25%) |
Dec 13, 2012 | 95.77 | 97.60 | 94.63 | 95.25 | 4,032,132 | -0.84(-0.87%) |
Dec 12, 2012 | 94.50 | 96.95 | 94.25 | 96.09 | 4,679,496 | +1.99(+2.11%) |
Dec 11, 2012 | 92.90 | 94.50 | 92.52 | 94.10 | 4,667,142 | +2.35(+2.56%) |
Dec 10, 2012 | 89.29 | 92.14 | 88.80 | 91.75 | 4,751,179 | +2.39(+2.67%) |
Dec 07, 2012 | 89.22 | 90.29 | 87.85 | 89.36 | 3,553,508 | +0.34(+0.38%) |
Dec 06, 2012 | 88.51 | 89.50 | 85.96 | 89.02 | 8,117,347 | +0.91(+1.03%) |
Dec 05, 2012 | 90.26 | 91.68 | 87.96 | 88.12 | 8,067,552 | -2.13(-2.36%) |
Dec 04, 2012 | 95.50 | 95.81 | 89.16 | 90.24 | 12,489,473 | -6.07(-6.30%) |
Nov 30, 2012 | 98.75 | 99.31 | 95.28 | 96.31 | 4,451,301 | -2.69(-2.72%) |
Nov 29, 2012 | 96.69 | 99.40 | 95.14 | 99.00 | 5,926,479 | +3.19(+3.33%) |
Nov 28, 2012 | 94.24 | 96.34 | 93.39 | 95.81 | 3,491,212 | +1.29(+1.36%) |
Nov 27, 2012 | 95.32 | 95.58 | 94.45 | 94.52 | 3,359,366 | -0.93(-0.97%) |
Nov 26, 2012 | 96.76 | 96.76 | 94.35 | 95.45 | 3,834,849 | -0.77(-0.80%) |
Nov 23, 2012 | 94.82 | 97.41 | 94.00 | 96.22 | 4,649,812 | +2.98(+3.20%) |
Nov 21, 2012 | 94.77 | 95.00 | 90.55 | 93.24 | 6,677,208 | -0.81(-0.86%) |
Nov 20, 2012 | 92.43 | 95.40 | 92.42 | 94.05 | 5,141,169 | +1.63(+1.76%) |
Nov 19, 2012 | 94.37 | 94.80 | 91.84 | 92.42 | 4,983,192 | -0.26(-0.28%) |
Nov 16, 2012 | 94.10 | 94.29 | 91.81 | 92.68 | 6,143,372 | -1.15(-1.22%) |
Nov 15, 2012 | 94.51 | 95.78 | 93.30 | 93.83 | 6,268,973 | +0.26(+0.28%) |
Nov 14, 2012 | 98.60 | 98.65 | 91.88 | 93.57 | 16,215,772 | -5.03(-5.10%) |
Nov 13, 2012 | 103.54 | 103.62 | 98.26 | 98.60 | 10,353,559 | -6.00(-5.74%) |
Nov 12, 2012 | 104.21 | 105.32 | 103.80 | 104.60 | 1,985,422 | +0.87(+0.84%) |
Nov 09, 2012 | 103.28 | 105.36 | 103.01 | 103.73 | 4,277,817 | +0.03(+0.03%) |
Nov 08, 2012 | 104.74 | 105.50 | 103.61 | 103.70 | 2,838,706 | -0.81(-0.77%) |
Nov 07, 2012 | 104.21 | 105.30 | 103.26 | 104.51 | 3,339,579 | -1.43(-1.35%) |
Nov 06, 2012 | 105.14 | 106.09 | 103.80 | 105.94 | 3,036,616 | +2.14(+2.07%) |
Nov 05, 2012 | 105.00 | 106.41 | 102.55 | 103.80 | 5,641,372 | -1.29(-1.23%) |
Nov 02, 2012 | 107.13 | 107.90 | 104.85 | 105.09 | 5,984,043 | -1.61(-1.51%) |
Nov 01, 2012 | 107.36 | 108.08 | 105.36 | 106.70 | 7,203,876 | -0.03(-0.03%) |
Oct 31, 2012 | 106.81 | 110.50 | 106.29 | 106.73 | 10,033,211 | -7.11(-6.25%) |
Oct 26, 2012 | 114.57 | 113.84 | 113.84 | 113.84 | 3,456,700 | -0.17(-0.15%) |
Oct 25, 2012 | 113.66 | 115.64 | 113.50 | 114.01 | 3,295,532 | +0.02(+0.02%) |
Oct 24, 2012 | 115.83 | 115.88 | 113.32 | 113.99 | 3,625,385 | -1.00(-0.87%) |
Oct 23, 2012 | 112.70 | 115.17 | 112.12 | 114.99 | 3,664,362 | +2.61(+2.32%) |
Oct 19, 2012 | 113.12 | 113.90 | 111.56 | 112.38 | 3,279,610 | -0.80(-0.71%) |
Oct 18, 2012 | 115.00 | 116.27 | 111.20 | 113.18 | 5,348,943 | -1.67(-1.45%) |
Oct 17, 2012 | 113.84 | 115.27 | 112.35 | 114.85 | 3,601,670 | +1.44(+1.27%) |
Oct 16, 2012 | 113.29 | 114.80 | 112.25 | 113.41 | 4,273,671 | -0.41(-0.36%) |
Oct 15, 2012 | 111.81 | 113.98 | 111.01 | 113.82 | 4,219,277 | +2.60(+2.34%) |
Oct 12, 2012 | 109.50 | 111.68 | 108.20 | 111.22 | 4,675,407 | +2.18(+2.00%) |
Oct 11, 2012 | 109.52 | 111.00 | 107.80 | 109.04 | 3,648,211 | +0.91(+0.84%) |
Oct 10, 2012 | 106.62 | 109.23 | 106.50 | 108.13 | 5,837,290 | +1.64(+1.54%) |
Oct 09, 2012 | 110.66 | 110.95 | 105.94 | 106.49 | 10,830,799 | -7.80(-6.83%) |
Oct 08, 2012 | 113.08 | 115.25 | 112.78 | 114.29 | 1,949,661 | +0.09(+0.08%) |
Oct 05, 2012 | 113.74 | 116.80 | 113.53 | 114.20 | 4,984,424 | +1.00(+0.88%) |
Oct 04, 2012 | 112.39 | 113.62 | 111.62 | 113.20 | 2,466,854 | +1.13(+1.01%) |
Oct 03, 2012 | 112.42 | 112.94 | 111.24 | 112.07 | 3,002,637 | -0.27(-0.24%) |
Oct 02, 2012 | 112.00 | 113.10 | 110.88 | 112.34 | 3,654,124 | -0.43(-0.38%) |
Oct 01, 2012 | 114.47 | 115.30 | 111.81 | 112.77 | 6,631,823 | -4.12(-3.52%) |
Sep 28, 2012 | 114.32 | 117.20 | 113.80 | 116.89 | 6,229,938 | +2.30(+2.00%) |
Sep 27, 2012 | 113.21 | 114.75 | 112.81 | 114.59 | 4,674,377 | +2.41(+2.14%) |
Sep 26, 2012 | 111.13 | 113.88 | 110.80 | 112.19 | 4,533,662 | -0.33(-0.29%) |
Sep 25, 2012 | 113.50 | 115.79 | 112.05 | 112.52 | 6,452,736 | -0.67(-0.59%) |
Sep 24, 2012 | 110.20 | 113.71 | 110.15 | 113.18 | 4,589,499 | +2.07(+1.86%) |
Sep 21, 2012 | 112.07 | 112.51 | 110.06 | 111.11 | 6,112,014 | -0.16(-0.14%) |
Sep 20, 2012 | 112.28 | 112.94 | 110.84 | 111.27 | 4,608,733 | -2.86(-2.51%) |
Sep 19, 2012 | 112.82 | 114.85 | 111.02 | 114.14 | 4,949,102 | +2.15(+1.92%) |
Sep 18, 2012 | 112.98 | 113.00 | 110.90 | 111.99 | 4,560,254 | -1.32(-1.16%) |
Sep 17, 2012 | 116.44 | 116.44 | 112.66 | 113.31 | 5,026,683 | -2.31(-2.00%) |
Sep 14, 2012 | 112.26 | 116.29 | 111.85 | 115.62 | 9,775,804 | +5.79(+5.27%) |
Sep 13, 2012 | 108.39 | 110.91 | 107.56 | 109.83 | 6,523,981 | +2.74(+2.56%) |
Sep 12, 2012 | 110.00 | 110.04 | 106.60 | 107.09 | 7,126,351 | -2.72(-2.48%) |
Sep 11, 2012 | 109.92 | 110.01 | 107.50 | 109.81 | 5,033,733 | +0.65(+0.59%) |
Sep 10, 2012 | 109.10 | 110.72 | 106.87 | 109.16 | 7,169,103 | -0.43(-0.39%) |
Sep 07, 2012 | 114.00 | 114.45 | 109.40 | 109.59 | 9,650,677 | -3.15(-2.79%) |
Sep 06, 2012 | 113.50 | 113.54 | 108.88 | 112.74 | 9,514,732 | +0.80(+0.71%) |
Sep 05, 2012 | 113.61 | 114.64 | 111.62 | 111.94 | 4,763,093 | -2.57(-2.24%) |
Sep 04, 2012 | 112.36 | 115.44 | 111.54 | 114.51 | 5,390,061 | +3.07(+2.75%) |
Aug 31, 2012 | 113.67 | 113.70 | 110.27 | 111.44 | 4,946,312 | -0.57(-0.51%) |
Aug 30, 2012 | 113.53 | 114.33 | 111.58 | 112.01 | 4,992,100 | -1.09(-0.96%) |
Aug 29, 2012 | 118.00 | 118.77 | 113.06 | 113.10 | 9,707,677 | -3.80(-3.25%) |
Aug 27, 2012 | 116.00 | 117.35 | 115.25 | 116.90 | 4,052,595 | +1.18(+1.02%) |
Aug 24, 2012 | 114.36 | 116.50 | 112.68 | 115.72 | 6,529,645 | +0.63(+0.55%) |
Aug 23, 2012 | 122.07 | 122.70 | 110.13 | 115.09 | 21,356,870 | -7.71(-6.28%) |
Aug 22, 2012 | 121.00 | 124.04 | 119.26 | 122.80 | 8,240,688 | -0.60(-0.49%) |
Aug 21, 2012 | 130.00 | 130.00 | 123.20 | 123.40 | 9,586,052 | -7.51(-5.74%) |
Aug 20, 2012 | 133.91 | 133.96 | 130.12 | 130.91 | 3,081,944 | -3.07(-2.29%) |
Aug 17, 2012 | 134.71 | 134.71 | 132.19 | 133.98 | 3,005,084 | +0.32(+0.24%) |
Aug 16, 2012 | 130.99 | 134.38 | 130.00 | 133.66 | 5,075,145 | +3.56(+2.74%) |
Aug 15, 2012 | 130.01 | 131.34 | 129.55 | 130.10 | 1,898,248 | -0.36(-0.28%) |
Aug 14, 2012 | 131.55 | 132.40 | 129.87 | 130.46 | 2,408,591 | -0.33(-0.25%) |
Aug 13, 2012 | 131.07 | 131.85 | 128.76 | 130.79 | 2,877,139 | -0.27(-0.21%) |
Aug 10, 2012 | 130.08 | 131.35 | 129.79 | 131.06 | 1,878,537 | +0.12(+0.09%) |
Aug 09, 2012 | 131.00 | 132.00 | 129.78 | 130.94 | 2,532,979 | -0.33(-0.25%) |
Aug 08, 2012 | 129.69 | 131.78 | 128.92 | 131.27 | 3,265,493 | +0.95(+0.73%) |
Aug 07, 2012 | 129.91 | 132.08 | 129.20 | 130.32 | 3,879,933 | +1.38(+1.07%) |
Aug 06, 2012 | 126.18 | 131.10 | 125.70 | 128.94 | 6,149,521 | +4.10(+3.28%) |
Aug 03, 2012 | 124.25 | 125.00 | 123.00 | 124.84 | 2,829,805 | +2.81(+2.30%) |
Aug 02, 2012 | 121.67 | 125.68 | 121.24 | 122.03 | 4,596,458 | -1.21(-0.98%) |
Aug 01, 2012 | 122.05 | 123.68 | 120.98 | 123.24 | 3,567,808 | +2.72(+2.26%) |
Jul 31, 2012 | 121.23 | 123.70 | 119.71 | 120.52 | 3,475,164 | -0.77(-0.63%) |
Jul 30, 2012 | 123.31 | 123.70 | 119.37 | 121.29 | 3,807,077 | -2.41(-1.95%) |
Jul 27, 2012 | 119.90 | 124.20 | 118.54 | 123.70 | 6,190,716 | +5.08(+4.28%) |
Jul 26, 2012 | 116.44 | 119.30 | 116.00 | 118.62 | 4,947,786 | +4.21(+3.68%) |
Jul 25, 2012 | 115.70 | 116.62 | 113.21 | 114.41 | 5,250,567 | -0.54(-0.47%) |
Jul 24, 2012 | 113.92 | 120.12 | 113.83 | 114.95 | 16,856,400 | +7.85(+7.33%) |
Jul 23, 2012 | 107.55 | 108.90 | 104.91 | 107.10 | 7,536,554 | -3.13(-2.84%) |
Jul 20, 2012 | 111.75 | 111.90 | 108.12 | 110.23 | 5,173,249 | -0.50(-0.46%) |
Jul 19, 2012 | 108.83 | 111.00 | 107.28 | 110.73 | 5,090,393 | +3.28(+3.05%) |
Jul 18, 2012 | 104.08 | 108.50 | 104.04 | 107.45 | 4,791,527 | +2.47(+2.36%) |
Jul 17, 2012 | 105.76 | 105.93 | 99.71 | 104.98 | 10,097,750 | -2.37(-2.21%) |
Jul 16, 2012 | 108.90 | 109.19 | 107.00 | 107.35 | 2,765,928 | -2.36(-2.15%) |
Jul 13, 2012 | 108.71 | 109.88 | 107.60 | 109.71 | 2,906,073 | +1.50(+1.39%) |
Jul 12, 2012 | 108.00 | 109.90 | 106.80 | 108.21 | 3,443,871 | -0.71(-0.65%) |
Jul 11, 2012 | 109.70 | 110.45 | 108.06 | 108.92 | 4,262,746 | -0.38(-0.35%) |
Jul 10, 2012 | 114.06 | 114.38 | 108.50 | 109.30 | 4,343,942 | -3.87(-3.42%) |
Jul 09, 2012 | 115.84 | 116.30 | 112.86 | 113.17 | 2,621,503 | -2.74(-2.36%) |
Jul 06, 2012 | 116.57 | 116.82 | 115.07 | 115.91 | 2,535,152 | -1.30(-1.11%) |
Jul 05, 2012 | 114.10 | 117.85 | 114.03 | 117.21 | 3,199,843 | +2.49(+2.17%) |
Jul 03, 2012 | 112.64 | 114.95 | 112.34 | 114.72 | 1,930,854 | +2.03(+1.80%) |
Jul 02, 2012 | 115.07 | 115.44 | 111.31 | 112.69 | 3,707,882 | -2.29(-1.99%) |
Jun 29, 2012 | 111.54 | 115.00 | 110.53 | 114.98 | 4,627,246 | +6.36(+5.86%) |
Jun 28, 2012 | 110.31 | 110.60 | 107.50 | 108.62 | 4,055,122 | -2.78(-2.50%) |
Jun 27, 2012 | 111.50 | 112.49 | 110.70 | 111.40 | 3,183,513 | +0.81(+0.73%) |
Jun 26, 2012 | 112.37 | 112.71 | 110.00 | 110.59 | 4,274,321 | -0.43(-0.39%) |
Jun 25, 2012 | 112.89 | 113.32 | 110.00 | 111.02 | 4,085,728 | -3.59(-3.13%) |
Jun 22, 2012 | 114.25 | 114.80 | 113.05 | 114.61 | 3,128,115 | +1.53(+1.35%) |
Jun 21, 2012 | 117.32 | 117.69 | 113.00 | 113.08 | 4,195,061 | -4.30(-3.66%) |
Jun 20, 2012 | 121.80 | 121.81 | 116.76 | 117.38 | 4,543,706 | -4.34(-3.57%) |
Jun 19, 2012 | 122.03 | 122.11 | 120.50 | 121.72 | 4,084,176 | +0.35(+0.29%) |
Jun 18, 2012 | 118.17 | 122.00 | 117.88 | 121.37 | 2,609,176 | +1.99(+1.67%) |
Jun 15, 2012 | 117.97 | 120.03 | 117.68 | 119.38 | 3,329,098 | +1.74(+1.48%) |
Jun 14, 2012 | 117.54 | 118.79 | 116.37 | 117.64 | 2,577,084 | +0.92(+0.79%) |
Jun 13, 2012 | 117.28 | 119.55 | 116.27 | 116.72 | 3,739,704 | -1.22(-1.03%) |
Jun 12, 2012 | 121.43 | 121.68 | 116.93 | 117.94 | 4,611,152 | -2.86(-2.37%) |
Jun 11, 2012 | 123.95 | 123.95 | 120.41 | 120.80 | 3,418,148 | -0.51(-0.42%) |
Jun 08, 2012 | 121.00 | 121.59 | 118.30 | 121.31 | 3,476,140 | -1.15(-0.94%) |
Jun 07, 2012 | 122.33 | 124.80 | 122.10 | 122.46 | 5,059,024 | +3.34(+2.80%) |
Jun 06, 2012 | 118.99 | 120.72 | 118.62 | 119.12 | 2,861,057 | +1.84(+1.57%) |
Jun 05, 2012 | 115.62 | 117.92 | 115.36 | 117.28 | 2,538,014 | +1.60(+1.38%) |
Jun 04, 2012 | 113.34 | 115.90 | 112.50 | 115.68 | 4,547,306 | +2.33(+2.06%) |
Jun 01, 2012 | 115.00 | 115.89 | 112.93 | 113.35 | 4,084,082 | -4.42(-3.75%) |
May 31, 2012 | 118.26 | 118.90 | 116.13 | 117.77 | 3,052,110 | -0.39(-0.33%) |
May 30, 2012 | 119.71 | 120.16 | 117.00 | 118.16 | 3,706,733 | -3.43(-2.82%) |
May 29, 2012 | 119.64 | 122.85 | 119.30 | 121.59 | 3,810,812 | +4.00(+3.40%) |
May 25, 2012 | 118.10 | 119.17 | 116.75 | 117.59 | 2,590,391 | -0.67(-0.57%) |
May 24, 2012 | 121.85 | 122.22 | 117.27 | 118.26 | 4,406,064 | -4.03(-3.30%) |
May 23, 2012 | 118.08 | 122.46 | 117.60 | 122.29 | 3,687,934 | +2.95(+2.47%) |
May 22, 2012 | 122.10 | 122.40 | 118.17 | 119.34 | 4,251,498 | -2.41(-1.98%) |
May 21, 2012 | 115.03 | 122.10 | 115.03 | 121.75 | 5,305,066 | +6.38(+5.53%) |
May 18, 2012 | 118.35 | 121.09 | 115.35 | 115.37 | 4,416,940 | -2.03(-1.73%) |
May 17, 2012 | 122.82 | 123.39 | 117.04 | 117.40 | 5,516,617 | -4.86(-3.98%) |
May 16, 2012 | 124.34 | 125.21 | 121.84 | 122.26 | 4,076,071 | -1.61(-1.30%) |
May 15, 2012 | 122.92 | 125.39 | 121.83 | 123.87 | 4,260,820 | +2.04(+1.67%) |
May 14, 2012 | 121.23 | 124.58 | 120.95 | 121.83 | 4,207,942 | -0.40(-0.33%) |
May 11, 2012 | 121.51 | 124.44 | 121.01 | 122.23 | 5,630,850 | -1.43(-1.16%) |
May 10, 2012 | 125.12 | 125.52 | 122.38 | 123.66 | 5,227,095 | -0.04(-0.03%) |
May 09, 2012 | 125.00 | 126.11 | 123.55 | 123.70 | 5,258,900 | -3.61(-2.84%) |
May 08, 2012 | 127.01 | 129.17 | 123.60 | 127.31 | 4,805,733 | -0.66(-0.52%) |
May 07, 2012 | 129.01 | 129.31 | 127.03 | 127.97 | 3,277,134 | -2.05(-1.57%) |
May 04, 2012 | 132.01 | 133.00 | 130.00 | 130.02 | 3,954,624 | -3.09(-2.32%) |
May 03, 2012 | 134.27 | 134.50 | 131.89 | 133.11 | 3,294,836 | -0.99(-0.74%) |
May 02, 2012 | 133.26 | 135.30 | 133.01 | 134.10 | 3,173,813 | +0.62(+0.46%) |