Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 91.89 | 92.69 | 91.34 | 91.35 | 2,438,432 | -0.42(-0.45%) |
Nov 29, 2012 | 93.27 | 93.36 | 91.16 | 91.76 | 1,718,880 | -0.68(-0.74%) |
Nov 28, 2012 | 92.61 | 92.86 | 91.72 | 92.44 | 1,001,750 | -0.25(-0.27%) |
Nov 27, 2012 | 93.43 | 93.43 | 91.96 | 92.70 | 1,517,685 | -1.68(-1.78%) |
Nov 26, 2012 | 93.98 | 94.81 | 93.33 | 94.37 | 734,304 | +0.02(+0.02%) |
Nov 23, 2012 | 94.11 | 94.59 | 93.59 | 94.35 | 282,425 | +0.64(+0.68%) |
Nov 21, 2012 | 94.09 | 94.16 | 93.31 | 93.72 | 665,357 | -0.16(-0.17%) |
Nov 20, 2012 | 93.80 | 93.93 | 92.91 | 93.87 | 1,438,758 | -0.27(-0.28%) |
Nov 19, 2012 | 94.20 | 95.30 | 93.82 | 94.14 | 1,044,293 | +0.70(+0.75%) |
Nov 16, 2012 | 93.79 | 94.02 | 92.57 | 93.44 | 2,129,973 | -0.25(-0.27%) |
Nov 15, 2012 | 94.30 | 94.92 | 93.19 | 93.69 | 1,294,305 | -0.49(-0.52%) |
Nov 14, 2012 | 95.45 | 95.74 | 93.84 | 94.18 | 1,253,645 | -1.20(-1.26%) |
Nov 13, 2012 | 93.95 | 96.24 | 93.89 | 95.38 | 1,475,854 | +1.02(+1.08%) |
Nov 12, 2012 | 94.67 | 94.96 | 93.93 | 94.36 | 806,329 | -0.27(-0.29%) |
Nov 09, 2012 | 91.99 | 95.67 | 91.65 | 94.63 | 1,778,773 | +2.46(+2.66%) |
Nov 08, 2012 | 92.56 | 93.21 | 91.98 | 92.18 | 1,560,099 | -0.92(-0.99%) |
Nov 07, 2012 | 91.35 | 94.07 | 91.13 | 93.10 | 2,172,037 | +1.50(+1.64%) |
Nov 06, 2012 | 90.97 | 91.95 | 90.97 | 91.60 | 1,720,360 | +0.64(+0.71%) |
Nov 05, 2012 | 91.02 | 91.45 | 90.05 | 90.96 | 636,339 | -0.17(-0.19%) |
Nov 02, 2012 | 90.63 | 92.26 | 90.63 | 91.13 | 804,391 | +0.27(+0.30%) |
Nov 01, 2012 | 90.42 | 91.28 | 90.42 | 90.85 | 1,295,596 | +0.81(+0.90%) |
Oct 31, 2012 | 88.98 | 90.38 | 88.63 | 90.04 | 1,386,323 | +1.34(+1.52%) |
Oct 26, 2012 | 89.11 | 88.70 | 88.70 | 88.70 | 698,064 | -0.40(-0.44%) |
Oct 25, 2012 | 89.93 | 90.19 | 88.54 | 89.09 | 900,588 | -0.50(-0.56%) |
Oct 24, 2012 | 89.31 | 89.84 | 88.96 | 89.59 | 937,566 | +0.54(+0.61%) |
Oct 23, 2012 | 87.73 | 89.30 | 87.73 | 89.05 | 829,462 | -0.59(-0.66%) |
Oct 19, 2012 | 88.86 | 90.27 | 88.86 | 89.65 | 1,149,475 | +0.19(+0.22%) |
Oct 18, 2012 | 89.07 | 89.81 | 88.90 | 89.45 | 928,101 | +0.34(+0.38%) |
Oct 17, 2012 | 89.31 | 89.46 | 88.41 | 89.11 | 926,072 | -0.40(-0.44%) |
Oct 16, 2012 | 89.13 | 90.05 | 89.13 | 89.51 | 415,410 | +0.36(+0.40%) |
Oct 15, 2012 | 88.85 | 89.40 | 88.47 | 89.15 | 824,210 | +0.47(+0.53%) |
Oct 12, 2012 | 89.38 | 89.96 | 88.57 | 88.68 | 700,538 | -0.64(-0.72%) |
Oct 11, 2012 | 90.68 | 90.77 | 89.31 | 89.33 | 675,166 | -0.69(-0.77%) |
Oct 10, 2012 | 90.30 | 90.40 | 89.46 | 90.02 | 582,473 | -0.06(-0.06%) |
Oct 09, 2012 | 90.54 | 90.93 | 89.81 | 90.08 | 791,385 | -0.32(-0.36%) |
Oct 08, 2012 | 90.33 | 90.72 | 89.81 | 90.41 | 519,798 | +0.00(+0.00%) |
Oct 05, 2012 | 90.51 | 90.95 | 90.17 | 90.41 | 573,955 | +0.11(+0.12%) |
Oct 04, 2012 | 91.13 | 91.23 | 90.02 | 90.29 | 712,780 | -0.44(-0.48%) |
Oct 03, 2012 | 90.60 | 91.61 | 90.45 | 90.73 | 666,217 | +0.30(+0.33%) |
Oct 02, 2012 | 90.28 | 90.63 | 89.72 | 90.43 | 663,189 | +0.18(+0.19%) |
Oct 01, 2012 | 90.77 | 90.91 | 89.34 | 90.26 | 926,912 | -0.14(-0.15%) |
Sep 28, 2012 | 89.94 | 90.89 | 89.54 | 90.39 | 1,122,906 | +0.11(+0.12%) |
Sep 27, 2012 | 90.81 | 91.43 | 90.14 | 90.28 | 1,071,107 | -0.23(-0.25%) |
Sep 26, 2012 | 90.19 | 91.18 | 89.92 | 90.51 | 1,110,417 | -0.27(-0.29%) |
Sep 25, 2012 | 91.55 | 92.08 | 90.71 | 90.78 | 1,315,063 | -0.76(-0.83%) |
Sep 24, 2012 | 91.68 | 92.14 | 91.39 | 91.54 | 996,836 | -0.38(-0.41%) |
Sep 21, 2012 | 92.39 | 92.54 | 91.85 | 91.91 | 2,120,743 | -0.35(-0.38%) |
Sep 20, 2012 | 92.93 | 93.46 | 91.88 | 92.26 | 1,688,685 | -1.28(-1.37%) |
Sep 19, 2012 | 94.77 | 95.15 | 93.53 | 93.54 | 1,105,387 | -1.07(-1.13%) |
Sep 18, 2012 | 95.93 | 95.93 | 94.50 | 94.61 | 851,110 | -1.32(-1.37%) |
Sep 17, 2012 | 96.62 | 97.32 | 95.76 | 95.93 | 1,042,561 | -0.70(-0.73%) |
Sep 14, 2012 | 96.22 | 97.08 | 95.67 | 96.63 | 985,258 | +0.77(+0.81%) |
Sep 13, 2012 | 94.33 | 96.00 | 94.10 | 95.85 | 1,127,493 | +1.27(+1.34%) |
Sep 12, 2012 | 93.57 | 94.59 | 93.14 | 94.59 | 891,205 | +1.04(+1.11%) |
Sep 11, 2012 | 93.81 | 94.79 | 93.33 | 93.55 | 819,690 | -0.12(-0.12%) |
Sep 10, 2012 | 94.61 | 94.86 | 93.53 | 93.67 | 1,311,940 | -0.98(-1.04%) |
Sep 07, 2012 | 95.23 | 95.39 | 94.32 | 94.65 | 888,128 | -0.43(-0.45%) |
Sep 06, 2012 | 94.72 | 95.13 | 94.49 | 95.07 | 1,120,113 | +0.66(+0.70%) |
Sep 05, 2012 | 94.61 | 94.85 | 94.09 | 94.41 | 1,181,978 | -0.12(-0.13%) |
Sep 04, 2012 | 93.58 | 94.56 | 93.22 | 94.53 | 987,806 | +0.70(+0.74%) |
Aug 31, 2012 | 93.39 | 93.94 | 93.12 | 93.83 | 1,702,298 | +0.61(+0.66%) |
Aug 30, 2012 | 92.34 | 93.37 | 92.11 | 93.22 | 932,034 | +0.61(+0.66%) |
Aug 29, 2012 | 92.46 | 92.95 | 92.17 | 92.61 | 625,136 | +0.76(+0.83%) |
Aug 27, 2012 | 92.06 | 92.44 | 91.70 | 91.85 | 602,847 | -0.13(-0.14%) |
Aug 24, 2012 | 91.09 | 92.22 | 91.00 | 91.98 | 913,442 | +0.89(+0.98%) |
Aug 23, 2012 | 91.80 | 92.06 | 90.91 | 91.09 | 630,655 | -0.75(-0.82%) |
Aug 22, 2012 | 91.77 | 92.03 | 91.04 | 91.84 | 540,504 | +0.00(+0.00%) |
Aug 21, 2012 | 91.98 | 92.49 | 91.82 | 91.84 | 757,542 | -0.07(-0.08%) |
Aug 20, 2012 | 93.14 | 93.14 | 91.38 | 91.91 | 1,426,284 | -1.81(-1.93%) |
Aug 17, 2012 | 93.54 | 94.08 | 93.34 | 93.72 | 819,361 | +0.28(+0.30%) |
Aug 16, 2012 | 92.72 | 93.55 | 92.19 | 93.45 | 645,708 | +0.73(+0.79%) |
Aug 15, 2012 | 92.37 | 93.28 | 92.33 | 92.72 | 649,095 | +0.46(+0.50%) |
Aug 14, 2012 | 92.76 | 93.18 | 92.13 | 92.25 | 604,433 | -0.43(-0.47%) |
Aug 13, 2012 | 92.94 | 93.09 | 92.47 | 92.69 | 752,805 | -0.50(-0.54%) |
Aug 10, 2012 | 92.57 | 93.38 | 92.22 | 93.19 | 831,144 | +0.53(+0.57%) |
Aug 09, 2012 | 93.40 | 93.80 | 92.49 | 92.66 | 676,072 | -0.87(-0.93%) |
Aug 08, 2012 | 93.81 | 93.98 | 92.87 | 93.53 | 831,538 | -0.28(-0.30%) |
Aug 07, 2012 | 94.57 | 94.74 | 93.63 | 93.81 | 923,622 | -0.50(-0.53%) |
Aug 06, 2012 | 95.90 | 96.28 | 94.24 | 94.32 | 1,334,492 | -1.02(-1.08%) |
Aug 03, 2012 | 98.17 | 98.42 | 94.91 | 95.34 | 1,133,997 | -0.59(-0.61%) |
Aug 02, 2012 | 95.41 | 96.00 | 94.96 | 95.93 | 834,400 | +0.12(+0.13%) |
Aug 01, 2012 | 96.28 | 97.37 | 95.76 | 95.81 | 1,075,116 | -0.21(-0.22%) |
Jul 31, 2012 | 96.39 | 96.63 | 95.29 | 96.02 | 1,388,002 | -0.62(-0.64%) |
Jul 30, 2012 | 96.28 | 96.92 | 96.16 | 96.64 | 909,898 | +0.35(+0.36%) |
Jul 27, 2012 | 95.18 | 96.68 | 94.94 | 96.29 | 1,254,991 | +1.50(+1.58%) |
Jul 26, 2012 | 94.73 | 95.20 | 94.30 | 94.79 | 844,960 | +1.33(+1.43%) |
Jul 25, 2012 | 93.93 | 93.93 | 93.02 | 93.46 | 1,040,046 | -0.10(-0.10%) |
Jul 24, 2012 | 93.72 | 94.01 | 92.85 | 93.56 | 1,020,902 | -0.22(-0.23%) |
Jul 23, 2012 | 93.00 | 94.04 | 93.00 | 93.78 | 775,512 | -0.19(-0.20%) |
Jul 20, 2012 | 93.65 | 94.11 | 93.24 | 93.96 | 1,086,014 | -0.25(-0.27%) |
Jul 19, 2012 | 95.34 | 95.34 | 93.26 | 94.21 | 1,248,643 | -1.12(-1.17%) |
Jul 18, 2012 | 95.74 | 95.74 | 94.99 | 95.33 | 849,948 | -0.71(-0.74%) |
Jul 17, 2012 | 95.26 | 96.20 | 94.67 | 96.04 | 1,195,696 | +1.03(+1.08%) |
Jul 16, 2012 | 94.52 | 95.10 | 94.12 | 95.01 | 1,017,961 | +0.46(+0.49%) |
Jul 13, 2012 | 93.58 | 94.81 | 93.58 | 94.55 | 917,803 | +1.20(+1.28%) |
Jul 12, 2012 | 92.56 | 93.94 | 92.05 | 93.35 | 1,221,448 | +0.48(+0.52%) |
Jul 11, 2012 | 93.09 | 93.20 | 91.87 | 92.87 | 1,708,409 | -0.06(-0.06%) |
Jul 10, 2012 | 93.65 | 94.08 | 92.59 | 92.93 | 1,039,479 | -0.45(-0.48%) |
Jul 09, 2012 | 92.57 | 93.45 | 92.22 | 93.38 | 821,025 | +0.15(+0.17%) |
Jul 06, 2012 | 92.20 | 93.41 | 92.02 | 93.22 | 1,112,526 | +0.28(+0.31%) |
Jul 05, 2012 | 93.49 | 93.76 | 92.52 | 92.94 | 1,204,493 | -0.61(-0.65%) |
Jul 03, 2012 | 93.85 | 94.12 | 93.27 | 93.54 | 726,879 | -0.02(-0.02%) |
Jul 02, 2012 | 93.00 | 93.60 | 92.67 | 93.56 | 967,171 | +0.47(+0.51%) |
Jun 29, 2012 | 92.26 | 93.10 | 91.26 | 93.09 | 1,320,092 | +2.22(+2.44%) |
Jun 28, 2012 | 89.65 | 90.89 | 89.10 | 90.88 | 687,029 | +0.49(+0.54%) |
Jun 27, 2012 | 90.52 | 90.52 | 89.81 | 90.39 | 918,985 | +0.10(+0.11%) |
Jun 26, 2012 | 88.86 | 90.53 | 88.79 | 90.28 | 1,362,141 | +1.48(+1.67%) |
Jun 25, 2012 | 88.17 | 89.01 | 87.88 | 88.80 | 883,246 | -0.15(-0.17%) |
Jun 22, 2012 | 89.35 | 89.61 | 88.36 | 88.95 | 1,192,665 | -0.11(-0.12%) |
Jun 21, 2012 | 90.08 | 90.25 | 88.90 | 89.06 | 934,682 | -0.73(-0.82%) |
Jun 20, 2012 | 90.23 | 90.31 | 89.30 | 89.80 | 807,474 | -0.23(-0.25%) |
Jun 19, 2012 | 90.07 | 90.89 | 89.48 | 90.02 | 691,391 | +0.27(+0.30%) |
Jun 18, 2012 | 88.47 | 90.11 | 88.35 | 89.75 | 1,038,499 | +0.93(+1.05%) |
Jun 15, 2012 | 88.95 | 89.03 | 87.83 | 88.82 | 1,310,639 | +0.33(+0.37%) |
Jun 14, 2012 | 87.69 | 88.84 | 87.35 | 88.49 | 806,673 | +1.02(+1.16%) |
Jun 13, 2012 | 87.34 | 88.63 | 87.08 | 87.47 | 872,871 | -0.56(-0.64%) |
Jun 12, 2012 | 87.49 | 88.84 | 87.09 | 88.03 | 720,798 | +0.54(+0.62%) |
Jun 11, 2012 | 89.82 | 89.82 | 87.45 | 87.49 | 1,465,265 | -1.22(-1.37%) |
Jun 08, 2012 | 86.94 | 88.79 | 86.94 | 88.71 | 836,941 | +1.38(+1.57%) |
Jun 07, 2012 | 88.04 | 88.14 | 87.10 | 87.33 | 731,637 | +0.02(+0.02%) |
Jun 06, 2012 | 86.29 | 87.32 | 85.68 | 87.32 | 1,074,948 | +1.83(+2.14%) |
Jun 05, 2012 | 84.46 | 85.98 | 84.18 | 85.49 | 951,165 | +0.65(+0.76%) |
Jun 04, 2012 | 84.62 | 85.19 | 84.19 | 84.84 | 1,261,955 | +0.42(+0.50%) |
Jun 01, 2012 | 83.98 | 85.03 | 83.94 | 84.42 | 1,443,327 | -0.94(-1.10%) |
May 31, 2012 | 84.90 | 86.12 | 83.98 | 85.36 | 1,540,855 | +0.63(+0.75%) |
May 30, 2012 | 85.49 | 85.70 | 84.48 | 84.73 | 1,482,571 | -1.48(-1.72%) |
May 29, 2012 | 85.49 | 86.29 | 85.13 | 86.21 | 1,136,585 | +0.97(+1.13%) |
May 25, 2012 | 84.76 | 85.40 | 84.71 | 85.24 | 987,193 | +0.24(+0.29%) |
May 24, 2012 | 84.41 | 85.29 | 83.08 | 85.00 | 888,866 | +0.51(+0.61%) |
May 23, 2012 | 84.17 | 84.60 | 82.99 | 84.49 | 987,776 | -0.04(-0.05%) |
May 22, 2012 | 85.20 | 85.34 | 84.17 | 84.53 | 1,205,903 | -0.64(-0.75%) |
May 21, 2012 | 83.51 | 85.26 | 83.48 | 85.17 | 1,598,406 | +1.71(+2.05%) |
May 18, 2012 | 84.02 | 84.83 | 83.21 | 83.47 | 1,853,935 | -0.06(-0.08%) |
May 17, 2012 | 85.84 | 86.03 | 83.50 | 83.53 | 1,392,230 | -2.14(-2.49%) |
May 16, 2012 | 87.17 | 87.17 | 85.53 | 85.67 | 1,255,023 | -1.16(-1.34%) |
May 15, 2012 | 87.71 | 87.90 | 86.51 | 86.83 | 1,333,573 | -0.76(-0.87%) |
May 14, 2012 | 88.30 | 89.30 | 87.53 | 87.59 | 1,058,271 | -1.57(-1.76%) |
May 11, 2012 | 88.59 | 89.71 | 88.32 | 89.16 | 1,123,729 | +0.21(+0.24%) |
May 10, 2012 | 89.73 | 89.73 | 88.60 | 88.95 | 764,178 | -0.12(-0.14%) |
May 09, 2012 | 89.26 | 89.82 | 89.01 | 89.07 | 1,213,641 | -0.88(-0.97%) |
May 08, 2012 | 89.53 | 90.25 | 89.17 | 89.95 | 1,194,613 | -0.04(-0.04%) |
May 07, 2012 | 89.69 | 90.40 | 89.59 | 89.99 | 945,334 | +0.14(+0.16%) |
May 04, 2012 | 91.45 | 91.94 | 89.40 | 89.85 | 1,128,756 | -2.87(-3.09%) |
May 03, 2012 | 93.17 | 93.68 | 92.41 | 92.71 | 917,096 | -0.34(-0.36%) |
May 02, 2012 | 92.37 | 93.29 | 91.77 | 93.05 | 1,003,459 | +0.29(+0.32%) |
May 01, 2012 | 91.61 | 93.21 | 91.15 | 92.76 | 818,103 | +1.14(+1.24%) |
Apr 30, 2012 | 91.73 | 91.73 | 90.86 | 91.62 | 820,328 | -0.42(-0.45%) |
Apr 27, 2012 | 91.72 | 92.42 | 91.38 | 92.03 | 673,512 | +0.79(+0.87%) |
Apr 26, 2012 | 90.84 | 91.47 | 90.52 | 91.24 | 751,698 | +0.12(+0.13%) |
Apr 25, 2012 | 91.24 | 91.24 | 90.53 | 91.13 | 997,654 | +0.53(+0.59%) |
Apr 24, 2012 | 88.83 | 90.60 | 88.65 | 90.60 | 1,433,377 | +1.94(+2.19%) |
Apr 23, 2012 | 88.74 | 89.02 | 87.97 | 88.65 | 1,159,370 | -0.70(-0.79%) |
Apr 20, 2012 | 88.26 | 89.73 | 88.19 | 89.36 | 1,065,284 | +1.24(+1.41%) |
Apr 19, 2012 | 88.19 | 88.79 | 87.75 | 88.11 | 1,010,774 | +0.11(+0.12%) |
Apr 18, 2012 | 88.26 | 88.93 | 87.88 | 88.01 | 803,511 | -0.65(-0.73%) |
Apr 17, 2012 | 88.50 | 89.04 | 87.86 | 88.65 | 771,530 | +0.45(+0.51%) |
Apr 16, 2012 | 87.88 | 88.84 | 87.85 | 88.20 | 879,303 | +0.73(+0.83%) |
Apr 13, 2012 | 88.20 | 88.38 | 87.48 | 87.48 | 824,968 | -0.76(-0.86%) |
Apr 12, 2012 | 87.51 | 88.26 | 87.01 | 88.24 | 1,019,282 | +0.74(+0.84%) |
Apr 11, 2012 | 86.71 | 87.58 | 86.38 | 87.50 | 1,155,879 | +1.59(+1.85%) |
Apr 10, 2012 | 86.76 | 86.98 | 85.85 | 85.91 | 1,583,677 | -0.81(-0.93%) |
Apr 09, 2012 | 86.16 | 87.19 | 85.77 | 86.71 | 796,620 | -0.49(-0.56%) |
Apr 05, 2012 | 87.11 | 87.49 | 86.90 | 87.21 | 642,029 | -0.17(-0.19%) |
Apr 04, 2012 | 87.85 | 88.15 | 87.14 | 87.37 | 871,395 | -1.11(-1.26%) |
Apr 03, 2012 | 88.46 | 88.76 | 88.00 | 88.49 | 1,108,713 | -0.29(-0.33%) |
Apr 02, 2012 | 88.13 | 88.85 | 87.90 | 88.78 | 1,131,592 | +0.42(+0.47%) |
Mar 30, 2012 | 88.42 | 88.59 | 88.00 | 88.36 | 1,468,921 | +0.38(+0.44%) |
Mar 29, 2012 | 87.05 | 88.04 | 86.89 | 87.98 | 927,227 | +0.34(+0.39%) |
Mar 28, 2012 | 87.59 | 88.04 | 86.85 | 87.64 | 1,312,789 | -0.15(-0.17%) |
Mar 27, 2012 | 88.19 | 88.39 | 87.49 | 87.79 | 1,073,226 | -0.39(-0.44%) |
Mar 26, 2012 | 88.49 | 88.82 | 87.83 | 88.19 | 1,408,012 | +0.52(+0.60%) |
Mar 23, 2012 | 86.92 | 87.95 | 86.57 | 87.66 | 1,244,943 | +1.00(+1.16%) |
Mar 22, 2012 | 86.97 | 87.04 | 86.36 | 86.66 | 1,347,372 | -0.91(-1.04%) |
Mar 21, 2012 | 87.71 | 88.15 | 87.32 | 87.57 | 1,349,514 | -0.13(-0.15%) |
Mar 20, 2012 | 87.25 | 87.91 | 87.04 | 87.71 | 1,037,320 | +0.14(+0.16%) |
Mar 19, 2012 | 87.23 | 88.03 | 86.91 | 87.56 | 1,684,561 | +0.26(+0.29%) |
Mar 16, 2012 | 86.36 | 87.33 | 85.94 | 87.31 | 2,749,207 | +1.73(+2.02%) |
Mar 15, 2012 | 85.39 | 85.70 | 84.44 | 85.58 | 1,568,900 | +0.87(+1.03%) |
Mar 14, 2012 | 84.62 | 85.22 | 84.24 | 84.71 | 1,166,781 | -0.04(-0.05%) |
Mar 13, 2012 | 83.43 | 85.11 | 83.43 | 84.76 | 1,424,663 | +1.52(+1.82%) |
Mar 12, 2012 | 82.94 | 84.10 | 82.63 | 83.24 | 1,379,152 | +0.35(+0.42%) |
Mar 09, 2012 | 82.20 | 83.33 | 81.86 | 82.90 | 1,686,021 | +0.88(+1.07%) |
Mar 08, 2012 | 83.23 | 83.35 | 81.83 | 82.02 | 2,573,200 | -1.08(-1.30%) |
Mar 07, 2012 | 83.42 | 83.71 | 82.27 | 83.10 | 2,055,412 | -0.19(-0.23%) |
Mar 06, 2012 | 83.79 | 84.28 | 83.10 | 83.29 | 1,764,851 | -1.37(-1.62%) |
Mar 05, 2012 | 84.03 | 84.77 | 83.12 | 84.66 | 1,768,010 | +0.06(+0.07%) |
Mar 02, 2012 | 84.98 | 84.98 | 83.83 | 84.60 | 1,806,639 | -0.48(-0.56%) |
Mar 01, 2012 | 84.98 | 85.27 | 84.74 | 85.07 | 1,806,169 | +0.05(+0.06%) |
Feb 29, 2012 | 85.70 | 86.17 | 84.84 | 85.02 | 2,270,740 | -0.61(-0.71%) |
Feb 28, 2012 | 86.16 | 86.72 | 85.43 | 85.63 | 1,127,812 | -0.38(-0.44%) |
Feb 27, 2012 | 86.61 | 86.67 | 85.80 | 86.01 | 1,585,170 | -0.94(-1.09%) |
Feb 24, 2012 | 87.68 | 88.63 | 86.24 | 86.95 | 1,322,914 | -0.81(-0.92%) |
Feb 23, 2012 | 86.19 | 87.77 | 85.72 | 87.76 | 1,382,041 | +1.38(+1.59%) |
Feb 22, 2012 | 87.20 | 87.28 | 86.17 | 86.38 | 1,210,853 | -0.49(-0.56%) |
Feb 21, 2012 | 88.20 | 88.20 | 86.66 | 86.87 | 1,646,835 | -1.11(-1.26%) |
Feb 17, 2012 | 88.47 | 88.64 | 87.52 | 87.98 | 1,506,863 | -0.51(-0.57%) |
Feb 16, 2012 | 86.93 | 88.64 | 86.93 | 88.49 | 1,176,544 | +1.69(+1.95%) |
Feb 15, 2012 | 88.09 | 88.21 | 86.49 | 86.80 | 970,061 | -1.05(-1.19%) |
Feb 14, 2012 | 88.51 | 88.64 | 87.46 | 87.84 | 956,017 | -1.00(-1.12%) |
Feb 13, 2012 | 87.94 | 89.02 | 87.58 | 88.84 | 837,693 | +1.51(+1.73%) |
Feb 10, 2012 | 87.05 | 87.73 | 86.84 | 87.33 | 813,385 | -0.30(-0.35%) |
Feb 09, 2012 | 88.39 | 88.91 | 87.30 | 87.63 | 901,921 | -0.85(-0.96%) |
Feb 08, 2012 | 88.19 | 88.74 | 87.74 | 88.48 | 804,805 | +0.10(+0.11%) |
Feb 07, 2012 | 87.82 | 88.51 | 87.52 | 88.39 | 775,394 | +0.30(+0.34%) |
Feb 06, 2012 | 89.26 | 89.40 | 87.65 | 88.09 | 1,353,555 | -1.54(-1.72%) |
Feb 03, 2012 | 89.14 | 89.72 | 87.97 | 89.63 | 1,779,915 | +1.33(+1.50%) |
Feb 02, 2012 | 88.08 | 88.64 | 87.92 | 88.31 | 1,034,011 | +0.46(+0.53%) |
Feb 01, 2012 | 88.51 | 88.87 | 87.61 | 87.84 | 1,369,307 | -0.22(-0.24%) |
Jan 31, 2012 | 87.18 | 88.13 | 87.00 | 88.06 | 1,699,461 | +1.08(+1.24%) |
Jan 30, 2012 | 86.35 | 87.02 | 85.93 | 86.98 | 1,205,415 | -0.23(-0.26%) |
Jan 27, 2012 | 86.49 | 87.49 | 86.16 | 87.21 | 1,274,664 | +0.55(+0.64%) |
Jan 26, 2012 | 86.24 | 87.21 | 86.05 | 86.66 | 1,310,094 | +0.47(+0.54%) |
Jan 25, 2012 | 85.71 | 86.38 | 85.55 | 86.19 | 1,467,707 | +0.20(+0.23%) |
Jan 24, 2012 | 85.48 | 86.28 | 85.48 | 85.99 | 1,310,933 | -0.24(-0.28%) |
Jan 23, 2012 | 86.07 | 86.45 | 85.41 | 86.23 | 972,642 | +0.10(+0.11%) |
Jan 20, 2012 | 86.13 | 86.38 | 84.87 | 86.14 | 1,888,484 | +0.11(+0.13%) |
Jan 19, 2012 | 86.15 | 86.40 | 85.61 | 86.03 | 1,245,258 | +0.07(+0.08%) |
Jan 18, 2012 | 85.34 | 86.54 | 85.06 | 85.96 | 1,037,029 | +0.43(+0.50%) |
Jan 17, 2012 | 86.66 | 86.70 | 85.41 | 85.53 | 1,054,762 | -0.04(-0.05%) |
Jan 13, 2012 | 84.08 | 85.58 | 83.91 | 85.57 | 1,162,413 | +0.75(+0.88%) |
Jan 12, 2012 | 84.87 | 84.98 | 84.06 | 84.82 | 1,318,155 | -0.29(-0.34%) |
Jan 11, 2012 | 84.48 | 85.23 | 84.05 | 85.12 | 940,385 | +0.37(+0.44%) |
Jan 10, 2012 | 84.54 | 85.40 | 84.33 | 84.74 | 867,527 | +0.96(+1.14%) |
Jan 09, 2012 | 84.04 | 84.49 | 83.46 | 83.78 | 744,158 | -0.10(-0.12%) |
Jan 06, 2012 | 84.41 | 85.15 | 83.86 | 83.89 | 1,244,617 | -0.48(-0.56%) |
Jan 05, 2012 | 82.90 | 84.46 | 82.85 | 84.36 | 1,513,573 | +1.06(+1.27%) |
Jan 04, 2012 | 85.29 | 85.61 | 83.23 | 83.30 | 1,659,422 | -1.97(-2.31%) |
Dec 30, 2011 | 85.74 | 86.35 | 85.26 | 85.27 | 933,973 | -0.47(-0.55%) |
Dec 29, 2011 | 85.36 | 86.08 | 84.82 | 85.74 | 771,798 | +0.80(+0.94%) |
Dec 28, 2011 | 86.06 | 86.06 | 84.91 | 84.94 | 1,046,439 | -1.12(-1.30%) |
Dec 27, 2011 | 85.29 | 86.67 | 85.10 | 86.06 | 943,092 | +0.76(+0.89%) |
Dec 23, 2011 | 84.88 | 85.38 | 84.68 | 85.30 | 764,800 | +1.89(+2.27%) |
Dec 21, 2011 | 83.07 | 83.52 | 82.66 | 83.41 | 1,117,729 | +0.42(+0.51%) |
Dec 20, 2011 | 82.20 | 83.17 | 81.75 | 82.98 | 1,529,476 | +1.92(+2.37%) |
Dec 19, 2011 | 81.73 | 82.31 | 81.03 | 81.06 | 1,264,729 | -0.36(-0.44%) |
Dec 16, 2011 | 81.06 | 82.14 | 80.90 | 81.42 | 1,619,132 | +0.84(+1.04%) |
Dec 15, 2011 | 81.25 | 81.37 | 80.26 | 80.58 | 1,233,275 | +0.04(+0.06%) |
Dec 14, 2011 | 79.33 | 81.04 | 79.05 | 80.54 | 1,493,168 | +0.99(+1.24%) |
Dec 13, 2011 | 80.90 | 81.63 | 79.20 | 79.55 | 1,316,451 | -1.12(-1.38%) |
Dec 12, 2011 | 81.28 | 81.46 | 79.85 | 80.66 | 1,246,082 | -1.28(-1.56%) |
Dec 09, 2011 | 80.76 | 82.23 | 80.35 | 81.94 | 995,635 | +1.67(+2.08%) |
Dec 08, 2011 | 81.52 | 81.62 | 80.02 | 80.28 | 1,025,662 | -1.64(-2.00%) |
Dec 07, 2011 | 81.07 | 82.20 | 80.26 | 81.91 | 923,191 | +0.63(+0.77%) |
Dec 06, 2011 | 80.87 | 81.64 | 80.58 | 81.28 | 1,002,189 | +0.40(+0.49%) |
Dec 05, 2011 | 82.61 | 82.74 | 80.53 | 80.89 | 1,630,750 | -0.67(-0.82%) |
Dec 02, 2011 | 82.31 | 82.93 | 81.37 | 81.55 | 1,184,511 | +0.03(+0.04%) |