Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 101.59 | 102.17 | 101.11 | 101.54 | 7,878,797 | +0.00(+0.00%) |
Nov 29, 2012 | 102.07 | 102.65 | 100.68 | 101.54 | 5,750,134 | -0.05(-0.05%) |
Nov 28, 2012 | 99.72 | 101.64 | 98.51 | 101.59 | 7,238,062 | +1.30(+1.29%) |
Nov 27, 2012 | 101.11 | 101.88 | 100.20 | 100.29 | 6,867,189 | -0.91(-0.90%) |
Nov 26, 2012 | 100.34 | 101.25 | 100.29 | 101.20 | 9,934,681 | +0.10(+0.09%) |
Nov 23, 2012 | 100.00 | 101.11 | 99.62 | 101.11 | 7,378,187 | +1.73(+1.74%) |
Nov 21, 2012 | 99.48 | 99.67 | 98.85 | 99.38 | 8,536,021 | +0.29(+0.29%) |
Nov 20, 2012 | 99.33 | 99.43 | 97.89 | 99.09 | 5,586,396 | -0.19(-0.19%) |
Nov 19, 2012 | 98.08 | 99.57 | 97.99 | 99.28 | 7,963,251 | +2.45(+2.53%) |
Nov 16, 2012 | 96.59 | 97.02 | 95.49 | 96.83 | 9,425,618 | +0.43(+0.45%) |
Nov 15, 2012 | 95.63 | 97.22 | 95.63 | 96.40 | 10,771,692 | +0.24(+0.25%) |
Nov 14, 2012 | 99.62 | 99.72 | 95.87 | 96.16 | 13,617,464 | -3.22(-3.24%) |
Nov 13, 2012 | 98.99 | 100.68 | 98.85 | 99.38 | 8,529,428 | -1.01(-1.00%) |
Nov 12, 2012 | 101.11 | 101.59 | 100.34 | 100.39 | 4,539,794 | -0.53(-0.52%) |
Nov 09, 2012 | 99.76 | 102.36 | 99.48 | 100.92 | 8,387,685 | +0.53(+0.53%) |
Nov 08, 2012 | 101.69 | 101.83 | 100.34 | 100.39 | 8,481,171 | -1.15(-1.14%) |
Nov 07, 2012 | 102.65 | 103.42 | 101.25 | 101.54 | 9,411,789 | -2.21(-2.13%) |
Nov 06, 2012 | 103.37 | 104.64 | 103.08 | 103.75 | 6,811,497 | +0.86(+0.84%) |
Nov 05, 2012 | 101.88 | 103.18 | 101.88 | 102.89 | 6,223,236 | +0.48(+0.47%) |
Nov 02, 2012 | 103.46 | 104.19 | 102.17 | 102.41 | 9,880,212 | -0.14(-0.14%) |
Nov 01, 2012 | 101.06 | 102.79 | 101.01 | 102.55 | 9,620,342 | +1.35(+1.33%) |
Oct 31, 2012 | 102.17 | 102.45 | 100.77 | 101.20 | 8,152,744 | -0.24(-0.24%) |
Oct 26, 2012 | 101.83 | 101.45 | 101.45 | 101.45 | 8,912,022 | -0.72(-0.71%) |
Oct 25, 2012 | 103.32 | 103.66 | 101.06 | 102.17 | 9,524,210 | +0.00(+0.00%) |
Oct 24, 2012 | 102.98 | 103.13 | 102.07 | 102.17 | 8,801,322 | -0.10(-0.09%) |
Oct 23, 2012 | 102.60 | 102.84 | 101.88 | 102.26 | 11,714,877 | -3.60(-3.40%) |
Oct 19, 2012 | 108.17 | 108.27 | 105.10 | 105.87 | 22,449,368 | -3.75(-3.42%) |
Oct 18, 2012 | 109.61 | 110.91 | 109.61 | 109.61 | 8,955,852 | -0.48(-0.44%) |
Oct 17, 2012 | 109.42 | 110.14 | 109.18 | 110.10 | 5,882,924 | +1.30(+1.19%) |
Oct 16, 2012 | 109.52 | 109.95 | 108.46 | 108.80 | 7,422,085 | +0.00(+0.00%) |
Oct 15, 2012 | 108.32 | 109.09 | 108.08 | 108.80 | 6,155,125 | +0.77(+0.71%) |
Oct 12, 2012 | 108.51 | 109.14 | 107.69 | 108.03 | 6,858,228 | -0.15(-0.13%) |
Oct 11, 2012 | 108.56 | 109.14 | 108.03 | 108.17 | 5,018,182 | +0.39(+0.36%) |
Oct 10, 2012 | 108.65 | 109.28 | 107.69 | 107.79 | 6,813,547 | -0.91(-0.84%) |
Oct 09, 2012 | 110.24 | 110.38 | 108.61 | 108.70 | 8,152,099 | -1.44(-1.31%) |
Oct 08, 2012 | 109.90 | 110.48 | 109.81 | 110.14 | 5,035,875 | -0.96(-0.86%) |
Oct 05, 2012 | 110.72 | 111.39 | 110.53 | 111.11 | 7,972,444 | +0.82(+0.74%) |
Oct 04, 2012 | 110.29 | 110.77 | 109.42 | 110.29 | 8,395,403 | +0.19(+0.17%) |
Oct 03, 2012 | 109.86 | 110.43 | 109.18 | 110.10 | 6,842,082 | +0.58(+0.53%) |
Oct 02, 2012 | 110.19 | 110.48 | 109.14 | 109.52 | 9,258,560 | -0.10(-0.09%) |
Oct 01, 2012 | 109.21 | 110.48 | 109.14 | 109.61 | 8,855,220 | +0.48(+0.44%) |
Sep 28, 2012 | 109.42 | 110.34 | 108.69 | 109.14 | 14,761,366 | -0.10(-0.09%) |
Sep 27, 2012 | 106.88 | 109.86 | 106.35 | 109.23 | 13,981,004 | +3.03(+2.85%) |
Sep 26, 2012 | 106.49 | 106.92 | 106.06 | 106.20 | 8,557,419 | -1.01(-0.94%) |
Sep 25, 2012 | 107.60 | 108.92 | 107.16 | 107.21 | 9,780,501 | -0.24(-0.22%) |
Sep 24, 2012 | 107.64 | 107.89 | 107.16 | 107.45 | 7,656,842 | -0.82(-0.75%) |
Sep 21, 2012 | 108.37 | 109.04 | 107.94 | 108.27 | 13,854,345 | +0.48(+0.45%) |
Sep 20, 2012 | 106.64 | 107.98 | 106.30 | 107.79 | 9,088,706 | +0.82(+0.76%) |
Sep 19, 2012 | 106.35 | 107.26 | 106.11 | 106.97 | 8,484,226 | +0.91(+0.85%) |
Sep 18, 2012 | 104.87 | 106.07 | 104.73 | 106.07 | 8,142,149 | +0.91(+0.86%) |
Sep 17, 2012 | 104.59 | 105.16 | 104.44 | 105.16 | 16,624,115 | -0.29(-0.27%) |
Sep 14, 2012 | 105.88 | 106.69 | 104.83 | 105.45 | 21,006,010 | +0.43(+0.41%) |
Sep 13, 2012 | 103.82 | 106.07 | 103.73 | 105.02 | 23,423,902 | +0.62(+0.59%) |
Sep 12, 2012 | 103.35 | 104.59 | 103.30 | 104.40 | 9,017,456 | +1.43(+1.39%) |
Sep 11, 2012 | 102.49 | 103.44 | 102.06 | 102.97 | 7,043,776 | +0.52(+0.51%) |
Sep 10, 2012 | 102.44 | 103.25 | 102.20 | 102.44 | 7,060,343 | -0.52(-0.51%) |
Sep 07, 2012 | 101.68 | 102.97 | 101.58 | 102.97 | 7,628,464 | +1.33(+1.31%) |
Sep 06, 2012 | 99.53 | 101.68 | 99.44 | 101.63 | 11,148,016 | +3.15(+3.20%) |
Sep 05, 2012 | 98.01 | 99.06 | 97.82 | 98.48 | 6,926,361 | +0.67(+0.68%) |
Sep 04, 2012 | 98.39 | 98.67 | 97.67 | 97.82 | 8,004,254 | -0.95(-0.97%) |
Aug 31, 2012 | 99.01 | 99.34 | 98.29 | 98.77 | 6,224,549 | +0.33(+0.34%) |
Aug 30, 2012 | 98.82 | 99.10 | 98.34 | 98.44 | 4,452,670 | -0.86(-0.86%) |
Aug 29, 2012 | 99.29 | 99.91 | 99.25 | 99.29 | 4,178,042 | -0.14(-0.14%) |
Aug 27, 2012 | 99.29 | 99.91 | 99.15 | 99.44 | 6,033,693 | +0.24(+0.24%) |
Aug 24, 2012 | 98.20 | 99.68 | 98.01 | 99.20 | 6,152,147 | +0.76(+0.78%) |
Aug 23, 2012 | 98.91 | 99.15 | 98.39 | 98.44 | 7,661,400 | -0.67(-0.67%) |
Aug 22, 2012 | 99.06 | 99.53 | 98.77 | 99.10 | 5,874,572 | -0.33(-0.34%) |
Aug 21, 2012 | 99.99 | 100.39 | 99.20 | 99.44 | 6,382,424 | -0.38(-0.38%) |
Aug 20, 2012 | 99.91 | 100.25 | 99.34 | 99.82 | 5,742,206 | -0.33(-0.33%) |
Aug 17, 2012 | 100.63 | 100.63 | 99.87 | 100.15 | 6,297,234 | -0.24(-0.24%) |
Aug 16, 2012 | 99.53 | 100.82 | 99.29 | 100.39 | 7,044,855 | +0.43(+0.43%) |
Aug 15, 2012 | 99.48 | 100.30 | 99.15 | 99.96 | 6,053,490 | +0.10(+0.10%) |
Aug 14, 2012 | 100.53 | 100.68 | 99.68 | 99.87 | 6,310,345 | -0.24(-0.24%) |
Aug 13, 2012 | 100.34 | 100.44 | 99.58 | 100.11 | 5,634,859 | -0.52(-0.52%) |
Aug 10, 2012 | 100.15 | 100.63 | 99.87 | 100.63 | 5,120,201 | +0.19(+0.19%) |
Aug 09, 2012 | 99.87 | 100.72 | 99.87 | 100.44 | 6,533,582 | +0.24(+0.24%) |
Aug 08, 2012 | 100.39 | 100.58 | 99.68 | 100.20 | 6,782,220 | -0.52(-0.52%) |
Aug 07, 2012 | 100.82 | 101.06 | 100.58 | 100.72 | 6,524,277 | +0.72(+0.72%) |
Aug 06, 2012 | 100.01 | 101.01 | 99.68 | 100.01 | 7,162,724 | +0.05(+0.05%) |
Aug 03, 2012 | 99.29 | 100.15 | 99.06 | 99.96 | 7,945,313 | +2.10(+2.14%) |
Aug 02, 2012 | 97.86 | 98.72 | 96.34 | 97.86 | 9,226,003 | -1.00(-1.01%) |
Aug 01, 2012 | 99.48 | 99.91 | 98.77 | 98.86 | 7,492,793 | -0.10(-0.10%) |
Jul 31, 2012 | 98.96 | 99.63 | 98.96 | 98.96 | 8,036,616 | -0.24(-0.24%) |
Jul 30, 2012 | 99.15 | 99.72 | 98.67 | 99.20 | 9,434,279 | -0.57(-0.57%) |
Jul 27, 2012 | 98.39 | 100.15 | 98.05 | 99.77 | 16,835,496 | +1.72(+1.75%) |
Jul 26, 2012 | 96.34 | 98.72 | 96.15 | 98.05 | 11,913,909 | +2.67(+2.80%) |
Jul 25, 2012 | 95.67 | 96.15 | 95.29 | 95.38 | 8,929,812 | +0.14(+0.15%) |
Jul 24, 2012 | 95.67 | 95.81 | 94.14 | 95.24 | 11,509,273 | -0.57(-0.60%) |
Jul 23, 2012 | 93.28 | 96.00 | 93.09 | 95.81 | 12,892,041 | +1.05(+1.11%) |
Jul 20, 2012 | 94.86 | 97.15 | 92.76 | 94.76 | 24,336,538 | +0.33(+0.35%) |
Jul 19, 2012 | 95.10 | 95.10 | 93.67 | 94.43 | 8,789,788 | -0.19(-0.20%) |
Jul 18, 2012 | 93.71 | 94.72 | 93.43 | 94.62 | 8,237,291 | +0.57(+0.61%) |
Jul 17, 2012 | 93.67 | 94.67 | 92.66 | 94.05 | 10,890,933 | +0.62(+0.66%) |
Jul 16, 2012 | 93.05 | 93.52 | 92.66 | 93.43 | 7,500,291 | -0.86(-0.91%) |
Jul 13, 2012 | 93.05 | 94.76 | 92.81 | 94.29 | 6,779,534 | +1.57(+1.70%) |
Jul 12, 2012 | 93.00 | 93.67 | 92.33 | 92.71 | 10,514,827 | -1.14(-1.22%) |
Jul 11, 2012 | 93.86 | 94.38 | 93.19 | 93.86 | 8,963,909 | +0.29(+0.31%) |
Jul 10, 2012 | 95.57 | 95.72 | 92.97 | 93.57 | 11,446,964 | -2.00(-2.10%) |
Jul 09, 2012 | 95.34 | 95.57 | 94.95 | 95.57 | 6,914,894 | +0.19(+0.20%) |
Jul 06, 2012 | 96.15 | 96.62 | 95.14 | 95.38 | 11,794,732 | -1.57(-1.62%) |
Jul 05, 2012 | 97.00 | 97.67 | 96.77 | 96.96 | 6,087,917 | -0.48(-0.49%) |
Jul 03, 2012 | 97.20 | 97.77 | 96.96 | 97.43 | 4,455,167 | -0.29(-0.29%) |
Jul 02, 2012 | 98.91 | 99.29 | 96.72 | 97.72 | 12,941,305 | -1.67(-1.68%) |
Jun 29, 2012 | 97.39 | 99.39 | 97.39 | 99.39 | 15,189,284 | +3.05(+3.17%) |
Jun 28, 2012 | 95.00 | 96.34 | 94.76 | 96.34 | 11,924,457 | +0.33(+0.35%) |
Jun 27, 2012 | 94.95 | 96.29 | 94.86 | 96.00 | 11,279,013 | +1.57(+1.67%) |
Jun 26, 2012 | 93.19 | 94.91 | 93.05 | 94.43 | 12,315,756 | +1.34(+1.43%) |
Jun 25, 2012 | 92.90 | 93.48 | 92.00 | 93.09 | 9,339,802 | -1.38(-1.46%) |
Jun 22, 2012 | 93.86 | 94.95 | 93.05 | 94.48 | 10,776,579 | +1.34(+1.43%) |
Jun 21, 2012 | 95.34 | 95.72 | 92.81 | 93.14 | 12,775,417 | -1.91(-2.01%) |
Jun 20, 2012 | 94.58 | 95.29 | 93.87 | 95.05 | 9,883,675 | +0.47(+0.50%) |
Jun 19, 2012 | 93.96 | 95.24 | 93.87 | 94.58 | 9,131,702 | +1.18(+1.27%) |
Jun 18, 2012 | 94.01 | 94.48 | 93.39 | 93.39 | 8,875,238 | -1.18(-1.25%) |
Jun 15, 2012 | 93.96 | 94.58 | 93.39 | 94.58 | 12,646,582 | +1.32(+1.42%) |
Jun 14, 2012 | 91.55 | 93.49 | 90.98 | 93.25 | 13,182,693 | +1.66(+1.81%) |
Jun 13, 2012 | 91.03 | 92.40 | 90.79 | 91.60 | 8,504,470 | -0.52(-0.56%) |
Jun 12, 2012 | 90.60 | 92.12 | 90.27 | 92.12 | 9,960,283 | +1.75(+1.94%) |
Jun 11, 2012 | 91.50 | 91.88 | 90.18 | 90.37 | 10,880,172 | -0.43(-0.47%) |
Jun 08, 2012 | 89.75 | 91.03 | 89.37 | 90.79 | 22,825,590 | +0.95(+1.05%) |
Jun 07, 2012 | 90.27 | 90.79 | 89.37 | 89.85 | 29,468,668 | +0.57(+0.64%) |
Jun 06, 2012 | 86.96 | 89.28 | 86.58 | 89.28 | 9,066,444 | +3.03(+3.51%) |
Jun 05, 2012 | 85.50 | 86.54 | 85.21 | 86.25 | 8,129,007 | +0.43(+0.50%) |
Jun 04, 2012 | 87.20 | 87.53 | 85.36 | 85.83 | 14,082,266 | -1.84(-2.10%) |
Jun 01, 2012 | 89.00 | 89.80 | 87.05 | 87.67 | 12,886,619 | -2.60(-2.88%) |
May 31, 2012 | 89.89 | 90.89 | 89.23 | 90.27 | 10,370,079 | +0.24(+0.26%) |
May 30, 2012 | 90.75 | 90.79 | 89.80 | 90.04 | 8,847,559 | -1.47(-1.60%) |
May 29, 2012 | 91.22 | 91.88 | 90.79 | 91.50 | 7,536,502 | +0.71(+0.78%) |
May 25, 2012 | 91.22 | 91.83 | 90.42 | 90.79 | 5,677,875 | -0.24(-0.26%) |
May 24, 2012 | 90.56 | 91.69 | 89.94 | 91.03 | 8,853,047 | +0.33(+0.37%) |
May 23, 2012 | 90.42 | 90.84 | 88.67 | 90.70 | 13,425,890 | +0.00(+0.00%) |
May 22, 2012 | 90.60 | 91.22 | 90.13 | 90.70 | 9,978,562 | +0.28(+0.31%) |
May 21, 2012 | 89.80 | 90.75 | 89.61 | 90.42 | 8,164,078 | +0.80(+0.90%) |
May 18, 2012 | 89.61 | 90.60 | 89.14 | 89.61 | 12,929,134 | +0.33(+0.37%) |
May 17, 2012 | 89.85 | 90.46 | 89.23 | 89.28 | 11,031,229 | -0.57(-0.63%) |
May 16, 2012 | 89.33 | 91.08 | 88.48 | 89.85 | 17,980,552 | +2.84(+3.26%) |
May 15, 2012 | 87.72 | 88.29 | 86.63 | 87.01 | 10,058,436 | -0.95(-1.08%) |
May 14, 2012 | 89.00 | 89.09 | 87.72 | 87.96 | 9,931,166 | -1.94(-2.16%) |
May 11, 2012 | 89.47 | 91.12 | 89.42 | 89.89 | 5,559,375 | -0.38(-0.42%) |
May 10, 2012 | 90.42 | 90.94 | 89.89 | 90.27 | 7,444,242 | +0.85(+0.95%) |
May 09, 2012 | 89.85 | 90.04 | 88.62 | 89.42 | 13,003,178 | -1.61(-1.77%) |
May 08, 2012 | 90.94 | 91.41 | 89.94 | 91.03 | 8,517,711 | -0.33(-0.36%) |
May 07, 2012 | 90.56 | 92.12 | 90.51 | 91.36 | 7,538,165 | -0.09(-0.10%) |
May 04, 2012 | 92.50 | 92.64 | 91.03 | 91.46 | 7,358,904 | -1.28(-1.38%) |
May 03, 2012 | 93.63 | 93.63 | 92.54 | 92.73 | 5,114,062 | -0.76(-0.81%) |
May 02, 2012 | 93.25 | 93.54 | 92.31 | 93.49 | 7,119,184 | -0.14(-0.15%) |
May 01, 2012 | 92.59 | 94.34 | 92.02 | 93.63 | 7,404,413 | +1.04(+1.12%) |
Apr 30, 2012 | 93.06 | 93.25 | 91.93 | 92.59 | 6,952,115 | -0.95(-1.01%) |
Apr 27, 2012 | 93.11 | 93.96 | 92.68 | 93.54 | 7,234,377 | +0.76(+0.82%) |
Apr 26, 2012 | 91.88 | 93.20 | 91.74 | 92.78 | 7,314,051 | +0.80(+0.87%) |
Apr 25, 2012 | 93.49 | 93.68 | 91.83 | 91.98 | 10,224,825 | -0.43(-0.46%) |
Apr 24, 2012 | 90.75 | 92.68 | 90.37 | 92.40 | 10,479,914 | +2.22(+2.46%) |
Apr 23, 2012 | 90.13 | 90.42 | 89.56 | 90.18 | 11,005,476 | -1.37(-1.50%) |
Apr 20, 2012 | 91.88 | 92.87 | 91.03 | 91.55 | 14,366,870 | +1.04(+1.15%) |
Apr 19, 2012 | 90.65 | 91.03 | 89.71 | 90.51 | 11,027,711 | +0.19(+0.21%) |
Apr 18, 2012 | 90.94 | 91.46 | 90.04 | 90.32 | 7,048,367 | -1.13(-1.24%) |
Apr 17, 2012 | 89.99 | 91.55 | 89.47 | 91.46 | 7,511,422 | +2.08(+2.33%) |
Apr 16, 2012 | 89.75 | 90.46 | 89.14 | 89.37 | 6,356,739 | +0.09(+0.11%) |
Apr 13, 2012 | 90.70 | 90.70 | 89.19 | 89.28 | 8,526,370 | -1.99(-2.18%) |
Apr 12, 2012 | 89.89 | 91.36 | 89.66 | 91.27 | 5,937,969 | +1.37(+1.53%) |
Apr 11, 2012 | 89.94 | 90.56 | 89.75 | 89.89 | 7,963,911 | +1.28(+1.44%) |
Apr 10, 2012 | 90.42 | 90.46 | 88.43 | 88.62 | 11,514,606 | -2.18(-2.40%) |
Apr 09, 2012 | 90.32 | 91.12 | 90.18 | 90.79 | 7,657,267 | -1.37(-1.49%) |
Apr 05, 2012 | 92.73 | 93.20 | 92.02 | 92.16 | 8,447,910 | -1.18(-1.27%) |
Apr 04, 2012 | 92.92 | 93.68 | 92.78 | 93.35 | 9,239,665 | -1.04(-1.10%) |
Apr 03, 2012 | 94.43 | 94.67 | 93.63 | 94.39 | 9,261,737 | -0.28(-0.30%) |
Apr 02, 2012 | 94.72 | 95.10 | 94.10 | 94.67 | 9,339,855 | -0.24(-0.25%) |
Mar 30, 2012 | 94.91 | 95.19 | 94.34 | 94.91 | 8,668,024 | +0.57(+0.60%) |
Mar 29, 2012 | 93.73 | 94.43 | 93.20 | 94.34 | 8,588,513 | -0.28(-0.30%) |
Mar 28, 2012 | 94.67 | 99.31 | 93.47 | 94.62 | 11,721,993 | -0.14(-0.15%) |
Mar 27, 2012 | 95.14 | 95.25 | 94.62 | 94.77 | 8,103,704 | -0.05(-0.05%) |
Mar 26, 2012 | 94.48 | 95.10 | 94.20 | 94.81 | 9,085,418 | +1.28(+1.37%) |
Mar 23, 2012 | 93.58 | 94.15 | 93.16 | 93.54 | 7,235,195 | -0.33(-0.35%) |
Mar 22, 2012 | 94.34 | 94.39 | 93.11 | 93.87 | 10,728,558 | -1.04(-1.10%) |
Mar 21, 2012 | 95.33 | 96.09 | 94.77 | 94.91 | 10,806,417 | +0.00(+0.00%) |
Mar 20, 2012 | 94.67 | 95.57 | 94.48 | 94.91 | 10,052,317 | -0.66(-0.69%) |
Mar 19, 2012 | 94.95 | 96.28 | 94.86 | 95.57 | 9,031,729 | +0.05(+0.05%) |
Mar 16, 2012 | 95.81 | 96.00 | 94.62 | 95.52 | 16,757,954 | +0.19(+0.20%) |
Mar 15, 2012 | 93.96 | 95.52 | 93.91 | 95.33 | 16,135,221 | +1.75(+1.87%) |
Mar 14, 2012 | 92.83 | 94.06 | 92.59 | 93.58 | 15,088,804 | +0.95(+1.02%) |
Mar 13, 2012 | 90.79 | 92.97 | 90.27 | 92.64 | 13,483,155 | +2.18(+2.40%) |
Mar 12, 2012 | 90.27 | 90.75 | 90.04 | 90.46 | 7,475,192 | +0.43(+0.47%) |
Mar 09, 2012 | 89.94 | 90.70 | 89.47 | 90.04 | 7,927,361 | +0.05(+0.05%) |
Mar 08, 2012 | 89.75 | 90.27 | 89.47 | 89.99 | 7,606,924 | +1.23(+1.39%) |
Mar 07, 2012 | 87.86 | 89.14 | 87.72 | 88.76 | 11,493,785 | +1.66(+1.90%) |
Mar 06, 2012 | 87.96 | 88.00 | 86.63 | 87.10 | 11,860,930 | -2.03(-2.28%) |
Mar 05, 2012 | 89.61 | 89.75 | 88.57 | 89.14 | 7,517,154 | -0.57(-0.63%) |
Mar 02, 2012 | 90.51 | 90.51 | 89.37 | 89.71 | 7,661,636 | -0.71(-0.78%) |
Mar 01, 2012 | 90.56 | 90.75 | 89.99 | 90.42 | 7,895,170 | +0.33(+0.37%) |
Feb 29, 2012 | 90.70 | 91.03 | 89.89 | 90.08 | 9,427,497 | -0.52(-0.57%) |
Feb 28, 2012 | 90.42 | 90.75 | 89.80 | 90.60 | 7,406,151 | +0.43(+0.47%) |
Feb 27, 2012 | 89.94 | 91.30 | 89.75 | 90.18 | 7,934,608 | -0.80(-0.88%) |
Feb 24, 2012 | 91.55 | 91.60 | 90.51 | 90.98 | 5,059,833 | -0.33(-0.36%) |
Feb 23, 2012 | 90.18 | 91.60 | 89.85 | 91.31 | 9,649,034 | +0.43(+0.47%) |
Feb 22, 2012 | 91.08 | 91.26 | 89.90 | 90.89 | 8,720,105 | -0.09(-0.10%) |
Feb 21, 2012 | 91.03 | 91.40 | 90.56 | 90.98 | 8,942,945 | +0.61(+0.67%) |
Feb 17, 2012 | 89.90 | 90.56 | 89.58 | 90.37 | 12,391,522 | +1.27(+1.42%) |
Feb 16, 2012 | 88.40 | 89.20 | 88.12 | 89.11 | 8,638,885 | +1.17(+1.33%) |
Feb 15, 2012 | 89.11 | 89.15 | 87.65 | 87.93 | 8,827,887 | -0.84(-0.95%) |
Feb 14, 2012 | 88.73 | 89.46 | 88.12 | 88.78 | 8,369,174 | -0.61(-0.68%) |
Feb 13, 2012 | 89.20 | 89.43 | 88.59 | 89.39 | 22,246,958 | +0.91(+1.03%) |
Feb 10, 2012 | 89.01 | 89.11 | 87.98 | 88.47 | 23,372,340 | -1.20(-1.33%) |
Feb 09, 2012 | 90.51 | 90.70 | 89.58 | 89.67 | 9,422,002 | -0.52(-0.57%) |
Feb 08, 2012 | 89.95 | 90.51 | 89.43 | 90.18 | 7,176,359 | +0.28(+0.31%) |
Feb 07, 2012 | 89.15 | 90.00 | 88.64 | 89.90 | 7,684,645 | +0.61(+0.68%) |
Feb 06, 2012 | 89.01 | 89.76 | 88.83 | 89.29 | 9,116,701 | +0.14(+0.16%) |
Feb 03, 2012 | 89.06 | 89.53 | 88.68 | 89.15 | 9,576,092 | +1.27(+1.44%) |
Feb 02, 2012 | 88.36 | 88.73 | 87.65 | 87.89 | 8,067,012 | -0.09(-0.11%) |
Feb 01, 2012 | 88.78 | 89.34 | 87.89 | 87.98 | 11,095,669 | +0.28(+0.32%) |
Jan 31, 2012 | 88.97 | 89.11 | 87.61 | 87.70 | 9,856,752 | -0.89(-1.01%) |
Jan 30, 2012 | 88.26 | 88.71 | 87.65 | 88.59 | 8,037,613 | -0.61(-0.68%) |
Jan 27, 2012 | 89.06 | 89.67 | 88.68 | 89.20 | 6,958,652 | -0.19(-0.21%) |
Jan 26, 2012 | 90.28 | 90.33 | 88.97 | 89.39 | 9,040,103 | -0.28(-0.31%) |
Jan 25, 2012 | 88.26 | 89.81 | 88.08 | 89.67 | 10,931,273 | +1.36(+1.54%) |
Jan 24, 2012 | 88.31 | 88.40 | 87.89 | 88.31 | 8,474,719 | -0.47(-0.53%) |
Jan 23, 2012 | 89.48 | 90.18 | 88.59 | 88.78 | 10,788,029 | -0.98(-1.10%) |
Jan 20, 2012 | 88.17 | 89.99 | 87.56 | 89.76 | 19,719,474 | +0.00(+0.00%) |
Jan 19, 2012 | 89.20 | 89.95 | 88.73 | 89.76 | 11,493,766 | +0.61(+0.68%) |
Jan 18, 2012 | 87.09 | 89.29 | 87.00 | 89.15 | 11,285,534 | +1.31(+1.49%) |
Jan 17, 2012 | 89.01 | 89.53 | 87.56 | 87.84 | 10,497,439 | -0.47(-0.53%) |
Jan 13, 2012 | 88.03 | 88.31 | 87.18 | 88.31 | 8,971,127 | -0.42(-0.48%) |
Jan 12, 2012 | 88.87 | 89.06 | 87.93 | 88.73 | 8,305,050 | +0.23(+0.26%) |
Jan 11, 2012 | 86.95 | 88.83 | 86.72 | 88.50 | 10,171,010 | +0.75(+0.85%) |
Jan 10, 2012 | 89.11 | 89.29 | 87.28 | 87.75 | 12,657,175 | -0.66(-0.74%) |
Jan 09, 2012 | 87.84 | 88.50 | 87.00 | 88.40 | 10,020,631 | +0.98(+1.13%) |
Jan 06, 2012 | 87.79 | 88.08 | 87.00 | 87.42 | 10,896,807 | +0.47(+0.54%) |
Jan 05, 2012 | 86.53 | 87.18 | 85.73 | 86.95 | 9,752,658 | -0.05(-0.05%) |
Jan 04, 2012 | 85.83 | 87.18 | 85.68 | 87.00 | 9,120,997 | +3.05(+3.63%) |
Dec 30, 2011 | 84.70 | 84.70 | 83.81 | 83.95 | 6,700,517 | -0.75(-0.89%) |
Dec 29, 2011 | 83.48 | 84.93 | 83.39 | 84.70 | 8,749,377 | +1.12(+1.35%) |
Dec 28, 2011 | 84.37 | 84.47 | 83.06 | 83.58 | 8,317,182 | -0.84(-1.00%) |
Dec 27, 2011 | 85.22 | 85.31 | 84.42 | 84.42 | 8,975,979 | -1.03(-1.21%) |
Dec 23, 2011 | 84.47 | 85.68 | 84.14 | 85.45 | 10,046,196 | +3.33(+4.05%) |
Dec 21, 2011 | 80.40 | 82.49 | 79.62 | 82.12 | 17,209,436 | +1.90(+2.37%) |
Dec 20, 2011 | 79.15 | 80.73 | 79.11 | 80.22 | 13,160,461 | +1.95(+2.49%) |
Dec 19, 2011 | 78.78 | 79.38 | 77.94 | 78.27 | 14,260,178 | -0.70(-0.88%) |
Dec 16, 2011 | 78.64 | 79.34 | 78.50 | 78.97 | 20,785,596 | +1.02(+1.31%) |
Dec 15, 2011 | 78.08 | 78.32 | 77.02 | 77.94 | 13,222,120 | +0.84(+1.08%) |
Dec 14, 2011 | 75.86 | 77.85 | 75.67 | 77.11 | 19,189,340 | +0.88(+1.16%) |
Dec 13, 2011 | 76.88 | 77.62 | 75.67 | 76.23 | 15,905,273 | -0.19(-0.24%) |
Dec 12, 2011 | 77.57 | 78.27 | 75.76 | 76.41 | 38,639,896 | -1.76(-2.26%) |
Dec 09, 2011 | 76.04 | 78.83 | 75.95 | 78.18 | 18,468,790 | +2.46(+3.25%) |
Dec 08, 2011 | 76.97 | 77.29 | 75.44 | 75.72 | 17,160,942 | -2.00(-2.57%) |
Dec 07, 2011 | 77.43 | 78.13 | 76.74 | 77.71 | 14,069,650 | +0.09(+0.12%) |
Dec 06, 2011 | 76.60 | 78.55 | 76.46 | 77.62 | 17,865,042 | +1.81(+2.39%) |
Dec 05, 2011 | 75.90 | 76.60 | 75.11 | 75.81 | 13,257,058 | +1.11(+1.49%) |
Dec 02, 2011 | 74.46 | 75.67 | 74.46 | 74.69 | 14,742,294 | +0.84(+1.13%) |