Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 104.21 | 105.11 | 103.94 | 104.80 | 39,233 | +0.66(+0.64%) |
Jan 30, 2013 | 105.22 | 105.50 | 103.47 | 104.13 | 29,859 | -1.09(-1.04%) |
Jan 29, 2013 | 104.60 | 105.22 | 104.33 | 105.22 | 35,895 | +0.62(+0.60%) |
Jan 28, 2013 | 104.48 | 104.76 | 103.90 | 104.60 | 22,993 | -0.19(-0.19%) |
Jan 25, 2013 | 104.80 | 105.34 | 103.08 | 104.80 | 38,079 | +0.23(+0.22%) |
Jan 24, 2013 | 104.25 | 105.19 | 103.63 | 104.56 | 50,454 | +0.35(+0.34%) |
Jan 23, 2013 | 103.43 | 104.25 | 103.16 | 104.21 | 35,652 | +1.09(+1.06%) |
Jan 22, 2013 | 102.77 | 103.94 | 102.61 | 103.12 | 47,751 | +0.62(+0.61%) |
Jan 18, 2013 | 102.07 | 102.81 | 101.17 | 102.50 | 30,796 | +0.51(+0.50%) |
Jan 17, 2013 | 101.13 | 102.07 | 100.88 | 101.99 | 45,196 | +0.90(+0.89%) |
Jan 16, 2013 | 100.08 | 101.13 | 99.69 | 101.09 | 34,737 | +0.97(+0.97%) |
Jan 15, 2013 | 100.43 | 100.74 | 99.38 | 100.12 | 32,817 | -0.08(-0.08%) |
Jan 14, 2013 | 100.51 | 100.94 | 99.22 | 100.20 | 22,696 | -0.27(-0.27%) |
Jan 11, 2013 | 100.59 | 100.90 | 99.69 | 100.47 | 25,229 | +0.31(+0.31%) |
Jan 10, 2013 | 100.43 | 101.01 | 99.30 | 100.16 | 30,249 | -0.19(-0.19%) |
Jan 09, 2013 | 99.57 | 100.35 | 99.26 | 100.35 | 24,420 | +0.94(+0.94%) |
Jan 08, 2013 | 98.56 | 99.57 | 98.48 | 99.42 | 21,278 | +0.82(+0.83%) |
Jan 07, 2013 | 99.07 | 99.65 | 97.86 | 98.60 | 40,884 | -0.27(-0.28%) |
Jan 04, 2013 | 97.98 | 98.87 | 97.51 | 98.87 | 31,556 | +1.25(+1.28%) |
Jan 03, 2013 | 97.74 | 98.56 | 96.57 | 97.63 | 38,450 | -0.12(-0.12%) |
Jan 02, 2013 | 97.08 | 97.74 | 95.56 | 97.74 | 24,170 | +2.22(+2.33%) |
Dec 31, 2012 | 95.44 | 95.91 | 94.08 | 95.52 | 23,106 | -0.16(-0.16%) |
Dec 28, 2012 | 95.37 | 95.99 | 95.13 | 95.68 | 26,846 | +0.08(+0.08%) |
Dec 27, 2012 | 97.24 | 97.24 | 93.65 | 95.60 | 27,071 | -1.13(-1.17%) |
Dec 26, 2012 | 97.74 | 98.68 | 96.26 | 96.73 | 19,011 | -1.21(-1.23%) |
Dec 24, 2012 | 98.76 | 98.95 | 96.88 | 97.94 | 16,347 | -0.58(-0.59%) |
Dec 21, 2012 | 97.35 | 98.52 | 95.99 | 98.52 | 37,822 | +0.16(+0.16%) |
Dec 20, 2012 | 97.12 | 98.41 | 96.96 | 98.37 | 42,575 | +1.05(+1.08%) |
Dec 19, 2012 | 97.90 | 98.37 | 97.16 | 97.31 | 39,918 | -0.39(-0.40%) |
Dec 18, 2012 | 96.07 | 97.74 | 95.84 | 97.70 | 41,590 | +1.25(+1.29%) |
Dec 17, 2012 | 95.56 | 96.61 | 94.86 | 96.46 | 25,498 | +1.17(+1.23%) |
Dec 14, 2012 | 96.92 | 97.04 | 94.70 | 95.29 | 22,777 | -1.60(-1.65%) |
Dec 13, 2012 | 96.69 | 97.47 | 95.68 | 96.89 | 19,037 | -0.35(-0.36%) |
Dec 12, 2012 | 98.41 | 98.41 | 95.87 | 97.24 | 52,806 | -0.27(-0.28%) |
Dec 11, 2012 | 97.08 | 98.05 | 96.46 | 97.51 | 25,742 | +0.23(+0.24%) |
Dec 10, 2012 | 96.30 | 97.54 | 96.14 | 97.27 | 26,982 | +1.40(+1.46%) |
Dec 07, 2012 | 96.22 | 96.25 | 95.33 | 95.87 | 17,661 | -0.12(-0.12%) |
Dec 06, 2012 | 95.95 | 96.11 | 94.55 | 95.99 | 20,985 | +0.55(+0.57%) |
Dec 05, 2012 | 95.29 | 96.30 | 94.98 | 95.44 | 31,269 | +0.55(+0.57%) |
Dec 04, 2012 | 95.60 | 95.60 | 94.35 | 94.90 | 31,819 | -2.18(-2.25%) |
Nov 30, 2012 | 96.69 | 98.48 | 96.37 | 97.08 | 63,634 | +0.86(+0.89%) |
Nov 29, 2012 | 93.92 | 96.40 | 93.57 | 96.22 | 31,725 | +1.56(+1.65%) |
Nov 28, 2012 | 94.12 | 94.90 | 93.61 | 94.66 | 33,598 | +0.70(+0.75%) |
Nov 27, 2012 | 93.69 | 94.51 | 93.34 | 93.96 | 35,216 | +0.90(+0.96%) |
Nov 26, 2012 | 94.74 | 95.01 | 92.64 | 93.07 | 40,237 | -1.68(-1.77%) |
Nov 23, 2012 | 95.40 | 95.48 | 93.88 | 94.74 | 14,692 | +0.31(+0.33%) |
Nov 21, 2012 | 94.39 | 95.17 | 93.30 | 94.43 | 31,248 | +0.51(+0.54%) |
Nov 20, 2012 | 95.72 | 95.72 | 92.72 | 93.92 | 34,366 | -3.04(-3.14%) |
Nov 19, 2012 | 95.87 | 96.96 | 95.87 | 96.96 | 32,577 | +1.71(+1.80%) |
Nov 16, 2012 | 91.04 | 95.29 | 91.04 | 95.25 | 43,606 | +3.86(+4.22%) |
Nov 15, 2012 | 92.64 | 93.18 | 88.70 | 91.39 | 75,884 | -1.79(-1.92%) |
Nov 14, 2012 | 92.01 | 95.75 | 92.01 | 93.18 | 56,829 | -1.13(-1.20%) |
Nov 13, 2012 | 95.72 | 95.72 | 93.68 | 94.31 | 46,705 | -1.44(-1.51%) |
Nov 12, 2012 | 98.09 | 98.52 | 95.25 | 95.75 | 38,172 | -1.91(-1.96%) |
Nov 09, 2012 | 97.98 | 99.38 | 96.65 | 97.66 | 33,289 | -0.51(-0.52%) |
Nov 08, 2012 | 100.28 | 100.28 | 97.86 | 98.17 | 31,433 | -1.56(-1.56%) |
Nov 07, 2012 | 100.55 | 100.55 | 99.50 | 99.73 | 26,453 | -1.29(-1.27%) |
Nov 06, 2012 | 101.95 | 102.11 | 100.55 | 101.02 | 32,212 | -0.86(-0.84%) |
Nov 05, 2012 | 101.41 | 102.34 | 101.21 | 101.87 | 18,250 | +0.00(+0.00%) |
Nov 02, 2012 | 102.42 | 102.42 | 101.44 | 101.87 | 10,835 | -0.58(-0.57%) |
Nov 01, 2012 | 101.13 | 102.58 | 101.11 | 102.46 | 24,467 | +1.99(+1.98%) |
Oct 31, 2012 | 101.68 | 102.46 | 99.96 | 100.47 | 26,436 | -1.21(-1.19%) |
Oct 26, 2012 | 102.54 | 101.68 | 101.68 | 101.68 | 15,780 | -0.58(-0.57%) |
Oct 25, 2012 | 102.03 | 102.50 | 101.41 | 102.26 | 15,363 | +0.12(+0.11%) |
Oct 24, 2012 | 102.81 | 102.88 | 101.56 | 102.15 | 14,952 | -0.08(-0.08%) |
Oct 23, 2012 | 103.00 | 103.16 | 101.13 | 102.22 | 26,820 | +0.55(+0.54%) |
Oct 19, 2012 | 102.03 | 102.54 | 101.25 | 101.68 | 15,194 | -0.31(-0.31%) |
Oct 18, 2012 | 101.56 | 102.03 | 101.06 | 101.99 | 22,349 | +0.74(+0.73%) |
Oct 17, 2012 | 101.48 | 102.26 | 101.06 | 101.25 | 25,975 | -0.08(-0.08%) |
Oct 16, 2012 | 100.70 | 101.33 | 100.24 | 101.33 | 25,869 | +0.82(+0.81%) |
Oct 15, 2012 | 100.12 | 100.70 | 100.00 | 100.51 | 20,677 | +0.59(+0.59%) |
Oct 12, 2012 | 99.57 | 99.92 | 98.99 | 99.92 | 17,238 | +0.39(+0.39%) |
Oct 11, 2012 | 100.00 | 100.35 | 99.22 | 99.54 | 27,021 | +0.00(+0.00%) |
Oct 10, 2012 | 100.28 | 100.28 | 99.03 | 99.54 | 21,633 | -0.43(-0.43%) |
Oct 09, 2012 | 100.55 | 100.65 | 99.47 | 99.96 | 14,350 | -0.23(-0.23%) |
Oct 08, 2012 | 100.63 | 100.63 | 99.59 | 100.20 | 11,496 | -0.04(-0.04%) |
Oct 05, 2012 | 100.43 | 101.13 | 99.42 | 100.24 | 20,984 | -0.12(-0.12%) |
Oct 04, 2012 | 100.94 | 100.98 | 99.46 | 100.35 | 26,189 | -0.31(-0.31%) |
Oct 03, 2012 | 99.65 | 100.70 | 99.36 | 100.67 | 18,836 | +0.82(+0.82%) |
Oct 02, 2012 | 100.82 | 100.82 | 99.18 | 99.85 | 27,831 | -0.27(-0.27%) |
Oct 01, 2012 | 99.22 | 100.12 | 98.87 | 100.12 | 21,500 | +1.33(+1.34%) |
Sep 28, 2012 | 98.17 | 98.83 | 97.55 | 98.79 | 23,040 | +0.78(+0.80%) |
Sep 27, 2012 | 97.55 | 98.09 | 97.47 | 98.02 | 21,466 | +0.55(+0.56%) |
Sep 26, 2012 | 98.17 | 98.17 | 97.12 | 97.47 | 23,113 | -0.27(-0.28%) |
Sep 25, 2012 | 100.86 | 100.86 | 96.81 | 97.74 | 60,209 | -2.49(-2.49%) |
Sep 24, 2012 | 100.47 | 101.09 | 99.73 | 100.24 | 20,302 | -0.39(-0.39%) |
Sep 21, 2012 | 100.08 | 100.67 | 99.66 | 100.63 | 20,134 | +1.13(+1.14%) |
Sep 20, 2012 | 99.57 | 101.21 | 99.11 | 99.50 | 32,974 | +0.23(+0.24%) |
Sep 19, 2012 | 99.50 | 99.57 | 98.02 | 99.26 | 34,846 | +0.23(+0.24%) |
Sep 18, 2012 | 98.60 | 99.07 | 97.43 | 99.03 | 31,063 | +0.78(+0.79%) |
Sep 17, 2012 | 99.54 | 99.57 | 98.13 | 98.25 | 25,292 | -0.97(-0.98%) |
Sep 14, 2012 | 99.26 | 99.77 | 98.92 | 99.22 | 23,839 | -0.12(-0.12%) |
Sep 13, 2012 | 98.72 | 99.69 | 98.60 | 99.34 | 41,559 | +0.74(+0.75%) |
Sep 12, 2012 | 99.77 | 99.85 | 98.21 | 98.60 | 31,887 | -0.43(-0.43%) |
Sep 11, 2012 | 99.89 | 99.90 | 98.41 | 99.03 | 32,976 | -0.82(-0.82%) |
Sep 10, 2012 | 100.59 | 101.21 | 99.65 | 99.85 | 31,782 | -1.48(-1.46%) |
Sep 07, 2012 | 102.30 | 102.34 | 100.98 | 101.33 | 29,100 | -1.44(-1.40%) |
Sep 06, 2012 | 103.51 | 103.86 | 101.72 | 102.77 | 19,623 | +0.00(+0.00%) |
Sep 05, 2012 | 102.26 | 103.59 | 102.11 | 102.77 | 32,887 | +0.90(+0.88%) |
Sep 04, 2012 | 102.07 | 103.55 | 101.41 | 101.87 | 40,226 | -0.20(-0.19%) |
Aug 31, 2012 | 101.91 | 102.07 | 101.41 | 102.07 | 19,984 | +0.31(+0.31%) |
Aug 30, 2012 | 101.09 | 101.76 | 100.81 | 101.76 | 14,110 | +0.74(+0.73%) |
Aug 29, 2012 | 100.78 | 101.56 | 100.47 | 101.02 | 17,961 | +0.27(+0.27%) |
Aug 27, 2012 | 101.48 | 101.87 | 100.43 | 100.74 | 18,561 | -0.46(-0.46%) |
Aug 24, 2012 | 100.86 | 101.21 | 100.47 | 101.21 | 16,535 | +0.15(+0.15%) |
Aug 23, 2012 | 101.80 | 101.86 | 100.63 | 101.06 | 18,424 | -0.55(-0.54%) |
Aug 22, 2012 | 102.77 | 102.77 | 101.29 | 101.60 | 22,006 | -2.06(-1.99%) |
Aug 21, 2012 | 103.86 | 104.37 | 102.89 | 103.67 | 24,892 | -0.59(-0.56%) |
Aug 20, 2012 | 103.67 | 104.25 | 102.89 | 104.25 | 21,404 | +0.66(+0.64%) |
Aug 17, 2012 | 103.82 | 104.60 | 103.04 | 103.59 | 18,835 | -0.59(-0.56%) |
Aug 16, 2012 | 103.67 | 104.17 | 103.24 | 104.17 | 21,630 | +0.70(+0.68%) |
Aug 15, 2012 | 103.43 | 103.90 | 102.65 | 103.47 | 20,241 | +0.12(+0.11%) |
Aug 14, 2012 | 103.32 | 104.06 | 102.93 | 103.36 | 23,434 | +0.27(+0.26%) |
Aug 13, 2012 | 104.33 | 104.33 | 102.97 | 103.08 | 19,814 | -0.39(-0.38%) |
Aug 10, 2012 | 103.39 | 104.52 | 102.74 | 103.47 | 21,730 | +0.23(+0.23%) |
Aug 09, 2012 | 103.43 | 103.67 | 102.50 | 103.24 | 17,252 | +0.27(+0.27%) |
Aug 08, 2012 | 102.77 | 103.55 | 101.64 | 102.97 | 23,562 | +0.74(+0.72%) |
Aug 07, 2012 | 103.47 | 103.47 | 101.64 | 102.22 | 15,920 | -0.08(-0.08%) |
Aug 06, 2012 | 103.63 | 103.63 | 101.37 | 102.30 | 15,006 | -0.19(-0.19%) |
Aug 03, 2012 | 104.25 | 104.25 | 101.06 | 102.50 | 16,314 | +1.72(+1.70%) |
Aug 02, 2012 | 103.24 | 103.24 | 100.47 | 100.78 | 21,198 | -1.60(-1.56%) |
Aug 01, 2012 | 103.98 | 104.84 | 101.76 | 102.38 | 41,599 | -0.20(-0.19%) |
Jul 31, 2012 | 103.98 | 104.37 | 102.22 | 102.58 | 16,316 | -0.19(-0.19%) |
Jul 30, 2012 | 103.51 | 103.59 | 102.77 | 102.77 | 18,001 | -0.27(-0.26%) |
Jul 27, 2012 | 102.03 | 103.04 | 101.14 | 103.04 | 20,857 | +2.14(+2.12%) |
Jul 26, 2012 | 100.55 | 102.65 | 100.55 | 100.90 | 43,481 | +0.74(+0.74%) |
Jul 25, 2012 | 100.82 | 100.82 | 99.65 | 100.16 | 20,997 | +0.43(+0.43%) |
Jul 24, 2012 | 100.00 | 100.63 | 99.26 | 99.73 | 24,808 | -0.27(-0.27%) |
Jul 23, 2012 | 100.67 | 101.48 | 98.64 | 100.00 | 30,563 | -1.40(-1.38%) |
Jul 20, 2012 | 100.90 | 101.91 | 100.90 | 101.41 | 22,821 | +0.16(+0.15%) |
Jul 19, 2012 | 101.52 | 101.91 | 100.74 | 101.25 | 24,159 | -0.66(-0.65%) |
Jul 18, 2012 | 101.25 | 101.91 | 101.06 | 101.91 | 29,349 | +0.86(+0.85%) |
Jul 17, 2012 | 101.29 | 101.33 | 100.21 | 101.06 | 30,845 | +0.78(+0.78%) |
Jul 16, 2012 | 100.47 | 100.47 | 99.69 | 100.28 | 21,315 | +0.90(+0.90%) |
Jul 13, 2012 | 99.38 | 100.82 | 99.15 | 99.38 | 28,813 | +0.74(+0.75%) |
Jul 12, 2012 | 99.69 | 99.69 | 98.64 | 98.64 | 22,884 | -0.70(-0.71%) |
Jul 11, 2012 | 100.16 | 100.16 | 98.87 | 99.34 | 18,815 | -0.24(-0.24%) |
Jul 10, 2012 | 99.38 | 99.92 | 99.07 | 99.58 | 28,065 | +0.63(+0.64%) |
Jul 09, 2012 | 98.83 | 99.77 | 98.83 | 98.95 | 21,697 | -0.47(-0.47%) |
Jul 06, 2012 | 98.56 | 99.50 | 98.33 | 99.42 | 24,262 | +0.82(+0.83%) |
Jul 05, 2012 | 99.50 | 100.06 | 98.21 | 98.60 | 21,788 | -1.21(-1.21%) |
Jul 03, 2012 | 99.03 | 99.81 | 97.90 | 99.81 | 14,309 | +0.90(+0.91%) |
Jul 02, 2012 | 96.96 | 98.91 | 96.89 | 98.91 | 28,899 | +1.48(+1.52%) |
Jun 29, 2012 | 96.42 | 97.51 | 96.22 | 97.43 | 26,092 | +1.64(+1.71%) |
Jun 28, 2012 | 95.99 | 96.30 | 95.01 | 95.79 | 31,126 | +0.23(+0.24%) |
Jun 27, 2012 | 95.29 | 96.26 | 94.62 | 95.56 | 23,935 | +1.25(+1.32%) |
Jun 26, 2012 | 95.48 | 95.99 | 94.04 | 94.31 | 30,695 | -1.17(-1.22%) |
Jun 25, 2012 | 95.33 | 96.34 | 95.29 | 95.48 | 36,824 | -0.04(-0.04%) |
Jun 22, 2012 | 96.69 | 96.69 | 95.48 | 95.52 | 23,572 | +0.23(+0.25%) |
Jun 21, 2012 | 97.16 | 97.20 | 95.09 | 95.29 | 29,085 | -1.51(-1.56%) |
Jun 20, 2012 | 97.27 | 98.56 | 96.26 | 96.80 | 33,024 | -0.67(-0.69%) |
Jun 19, 2012 | 97.24 | 97.98 | 97.04 | 97.47 | 36,147 | +0.23(+0.24%) |
Jun 18, 2012 | 97.39 | 97.43 | 96.65 | 97.24 | 26,706 | -0.19(-0.20%) |
Jun 15, 2012 | 98.09 | 98.09 | 96.65 | 97.43 | 20,949 | -0.51(-0.52%) |
Jun 14, 2012 | 97.82 | 97.94 | 96.96 | 97.94 | 19,911 | +0.62(+0.64%) |
Jun 13, 2012 | 97.43 | 97.78 | 96.77 | 97.31 | 18,408 | +0.08(+0.08%) |
Jun 12, 2012 | 95.09 | 97.31 | 95.09 | 97.24 | 21,989 | +2.14(+2.25%) |
Jun 11, 2012 | 97.78 | 97.78 | 95.09 | 95.09 | 21,792 | -1.95(-2.01%) |
Jun 08, 2012 | 96.61 | 98.60 | 95.44 | 97.04 | 18,100 | +0.62(+0.65%) |
Jun 07, 2012 | 97.86 | 98.48 | 95.91 | 96.42 | 30,810 | -0.94(-0.96%) |
Jun 06, 2012 | 96.73 | 99.46 | 96.57 | 97.35 | 24,417 | +2.07(+2.17%) |
Jun 05, 2012 | 95.05 | 95.44 | 94.78 | 95.29 | 22,432 | +0.35(+0.37%) |
Jun 04, 2012 | 95.21 | 96.69 | 94.74 | 94.94 | 34,149 | -0.55(-0.57%) |
Jun 01, 2012 | 94.66 | 100.08 | 94.43 | 95.48 | 70,062 | -0.04(-0.04%) |
May 31, 2012 | 95.25 | 96.61 | 94.16 | 95.52 | 33,462 | -0.53(-0.55%) |
May 30, 2012 | 97.35 | 97.35 | 95.64 | 96.05 | 14,804 | -1.97(-2.01%) |
May 29, 2012 | 96.42 | 98.91 | 95.75 | 98.02 | 38,621 | +2.88(+3.03%) |
May 25, 2012 | 92.87 | 95.13 | 92.87 | 95.13 | 19,664 | +1.60(+1.71%) |
May 24, 2012 | 94.31 | 94.66 | 92.87 | 93.53 | 35,453 | -1.09(-1.15%) |
May 23, 2012 | 95.68 | 95.95 | 94.24 | 94.62 | 25,713 | -1.71(-1.78%) |
May 22, 2012 | 95.09 | 97.16 | 95.09 | 96.34 | 27,803 | +0.86(+0.90%) |
May 21, 2012 | 96.46 | 97.43 | 94.41 | 95.48 | 25,731 | +0.12(+0.12%) |
May 18, 2012 | 97.31 | 97.31 | 94.94 | 95.37 | 27,011 | -1.36(-1.41%) |
May 17, 2012 | 98.21 | 98.21 | 96.57 | 96.73 | 34,644 | -0.90(-0.92%) |
May 16, 2012 | 98.29 | 98.29 | 97.43 | 97.63 | 23,886 | +0.16(+0.16%) |
May 15, 2012 | 98.21 | 98.79 | 97.23 | 97.47 | 20,197 | -0.97(-0.99%) |
May 14, 2012 | 98.99 | 99.46 | 98.41 | 98.44 | 29,828 | -0.90(-0.90%) |
May 11, 2012 | 98.72 | 100.82 | 98.44 | 99.34 | 28,498 | +0.62(+0.63%) |
May 10, 2012 | 97.59 | 99.06 | 97.59 | 98.72 | 29,406 | +1.60(+1.65%) |
May 09, 2012 | 96.53 | 98.48 | 96.53 | 97.12 | 35,112 | -1.64(-1.66%) |
May 08, 2012 | 99.50 | 99.77 | 98.06 | 98.76 | 18,779 | -0.74(-0.74%) |
May 07, 2012 | 100.78 | 101.05 | 99.18 | 99.50 | 25,020 | -1.52(-1.50%) |
May 04, 2012 | 100.51 | 101.02 | 99.42 | 101.02 | 19,213 | +0.04(+0.04%) |
May 03, 2012 | 101.64 | 102.65 | 100.51 | 100.98 | 24,438 | -1.36(-1.33%) |
May 02, 2012 | 102.54 | 103.82 | 101.95 | 102.34 | 23,035 | -0.47(-0.46%) |
May 01, 2012 | 103.08 | 104.25 | 101.87 | 102.81 | 39,051 | -0.59(-0.57%) |
Apr 30, 2012 | 102.54 | 103.43 | 101.91 | 103.39 | 28,639 | +0.78(+0.76%) |
Apr 27, 2012 | 102.50 | 102.77 | 101.68 | 102.61 | 23,904 | +0.39(+0.38%) |
Apr 26, 2012 | 101.72 | 102.26 | 101.25 | 102.22 | 28,849 | +0.55(+0.54%) |
Apr 25, 2012 | 101.29 | 101.87 | 100.96 | 101.68 | 24,623 | +0.66(+0.66%) |
Apr 24, 2012 | 102.11 | 102.11 | 100.63 | 101.02 | 25,993 | +0.35(+0.35%) |
Apr 23, 2012 | 100.12 | 100.95 | 99.65 | 100.67 | 34,518 | +0.19(+0.19%) |
Apr 20, 2012 | 100.12 | 100.70 | 99.81 | 100.47 | 27,153 | +0.20(+0.19%) |
Apr 19, 2012 | 99.11 | 100.28 | 98.91 | 100.28 | 17,738 | +1.71(+1.74%) |
Apr 18, 2012 | 98.95 | 99.15 | 98.29 | 98.56 | 20,527 | -0.04(-0.04%) |
Apr 17, 2012 | 100.78 | 100.78 | 98.44 | 98.60 | 45,184 | +0.12(+0.12%) |
Apr 16, 2012 | 99.34 | 99.61 | 97.82 | 98.48 | 17,644 | -0.47(-0.47%) |
Apr 13, 2012 | 99.07 | 99.54 | 98.33 | 98.95 | 20,665 | +0.04(+0.04%) |
Apr 12, 2012 | 97.82 | 100.12 | 97.63 | 98.91 | 33,976 | +1.17(+1.20%) |
Apr 11, 2012 | 98.60 | 98.76 | 97.27 | 97.74 | 27,216 | +0.31(+0.32%) |
Apr 10, 2012 | 98.91 | 98.91 | 96.77 | 97.43 | 44,398 | -1.09(-1.11%) |
Apr 09, 2012 | 99.38 | 99.38 | 97.98 | 98.52 | 21,478 | -1.29(-1.29%) |
Apr 05, 2012 | 99.11 | 99.81 | 98.76 | 99.81 | 23,177 | +0.66(+0.67%) |
Apr 04, 2012 | 99.18 | 99.42 | 98.57 | 99.15 | 25,565 | -0.97(-0.97%) |
Apr 03, 2012 | 100.35 | 100.35 | 99.50 | 100.12 | 20,197 | +0.13(+0.13%) |
Apr 02, 2012 | 99.22 | 100.35 | 99.22 | 99.99 | 29,201 | +0.14(+0.14%) |
Mar 30, 2012 | 100.35 | 100.35 | 99.34 | 99.85 | 38,844 | -0.19(-0.19%) |
Mar 29, 2012 | 99.54 | 100.04 | 98.91 | 100.04 | 27,143 | -0.27(-0.27%) |
Mar 28, 2012 | 100.90 | 100.98 | 99.38 | 100.31 | 33,750 | -0.58(-0.58%) |
Mar 27, 2012 | 100.39 | 101.17 | 99.81 | 100.90 | 35,353 | +0.04(+0.04%) |
Mar 26, 2012 | 101.99 | 102.15 | 100.47 | 100.86 | 32,965 | -0.94(-0.92%) |
Mar 23, 2012 | 102.30 | 102.30 | 101.48 | 101.80 | 25,169 | -0.47(-0.46%) |
Mar 22, 2012 | 102.30 | 102.95 | 101.68 | 102.26 | 25,919 | -0.16(-0.15%) |
Mar 21, 2012 | 102.73 | 102.73 | 101.61 | 102.42 | 22,405 | -0.31(-0.30%) |
Mar 20, 2012 | 103.39 | 103.39 | 101.99 | 102.73 | 31,336 | -0.55(-0.53%) |
Mar 19, 2012 | 103.36 | 103.82 | 102.38 | 103.28 | 20,651 | +0.23(+0.23%) |
Mar 16, 2012 | 102.11 | 103.36 | 102.03 | 103.04 | 18,472 | +1.25(+1.22%) |
Mar 15, 2012 | 103.24 | 103.24 | 101.52 | 101.80 | 39,539 | -1.23(-1.19%) |
Mar 14, 2012 | 105.38 | 105.38 | 102.61 | 103.03 | 39,091 | -1.61(-1.54%) |
Mar 13, 2012 | 104.13 | 105.89 | 103.36 | 104.64 | 19,317 | +1.25(+1.21%) |
Mar 12, 2012 | 103.82 | 104.56 | 102.96 | 103.39 | 24,544 | -0.23(-0.22%) |
Mar 09, 2012 | 103.98 | 104.06 | 103.17 | 103.63 | 21,799 | +0.27(+0.26%) |
Mar 08, 2012 | 103.51 | 103.90 | 103.00 | 103.36 | 21,312 | +0.51(+0.49%) |
Mar 07, 2012 | 102.30 | 103.08 | 101.59 | 102.85 | 31,193 | +1.01(+0.99%) |
Mar 06, 2012 | 102.22 | 102.22 | 100.12 | 101.83 | 50,504 | -1.09(-1.06%) |
Mar 05, 2012 | 105.81 | 105.81 | 102.93 | 102.93 | 31,549 | -2.49(-2.37%) |
Mar 02, 2012 | 105.81 | 106.04 | 105.19 | 105.42 | 25,366 | +0.39(+0.37%) |
Mar 01, 2012 | 103.59 | 107.17 | 103.55 | 105.03 | 72,170 | +1.95(+1.89%) |
Feb 29, 2012 | 102.81 | 103.19 | 102.50 | 103.08 | 28,026 | +0.55(+0.53%) |
Feb 28, 2012 | 103.00 | 103.24 | 102.30 | 102.54 | 23,420 | -0.19(-0.19%) |
Feb 27, 2012 | 102.22 | 103.36 | 102.19 | 102.73 | 30,196 | +0.51(+0.50%) |
Feb 24, 2012 | 102.19 | 102.61 | 101.76 | 102.22 | 28,467 | +0.39(+0.38%) |
Feb 23, 2012 | 102.73 | 102.73 | 101.37 | 101.83 | 43,530 | -0.62(-0.61%) |
Feb 22, 2012 | 102.19 | 102.85 | 101.64 | 102.46 | 32,823 | -0.12(-0.11%) |
Feb 21, 2012 | 102.50 | 103.16 | 101.91 | 102.58 | 36,129 | +0.12(+0.11%) |
Feb 17, 2012 | 103.98 | 104.45 | 102.38 | 102.46 | 42,205 | -3.70(-3.49%) |
Feb 16, 2012 | 104.68 | 106.43 | 104.60 | 106.16 | 53,975 | +1.60(+1.53%) |
Feb 15, 2012 | 104.21 | 104.80 | 103.82 | 104.56 | 28,710 | +0.47(+0.45%) |
Feb 14, 2012 | 104.72 | 104.84 | 103.51 | 104.09 | 35,764 | -0.74(-0.71%) |
Feb 13, 2012 | 104.29 | 105.03 | 103.43 | 104.84 | 33,176 | +1.13(+1.09%) |
Feb 10, 2012 | 104.64 | 104.91 | 103.15 | 103.70 | 37,849 | -0.94(-0.89%) |
Feb 09, 2012 | 105.07 | 105.07 | 104.33 | 104.64 | 22,152 | -0.12(-0.11%) |
Feb 08, 2012 | 104.68 | 105.34 | 104.68 | 104.76 | 25,104 | -0.08(-0.07%) |
Feb 07, 2012 | 104.91 | 105.26 | 104.21 | 104.84 | 25,596 | -0.19(-0.18%) |
Feb 06, 2012 | 105.34 | 105.38 | 104.21 | 105.03 | 27,498 | -0.31(-0.30%) |
Feb 03, 2012 | 106.00 | 106.00 | 104.52 | 105.34 | 41,678 | +0.62(+0.59%) |
Feb 02, 2012 | 103.70 | 106.98 | 103.70 | 104.72 | 62,471 | +0.94(+0.90%) |