Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 123.89 | 124.49 | 122.86 | 124.23 | 44,614 | +0.34(+0.28%) |
Mar 27, 2013 | 122.34 | 123.89 | 121.67 | 123.89 | 28,425 | +1.63(+1.33%) |
Mar 26, 2013 | 123.12 | 123.12 | 121.58 | 122.26 | 20,222 | -0.77(-0.63%) |
Mar 25, 2013 | 123.97 | 124.23 | 121.32 | 123.03 | 34,216 | +0.00(+0.00%) |
Mar 22, 2013 | 122.26 | 123.97 | 121.92 | 123.03 | 52,659 | +1.46(+1.20%) |
Mar 21, 2013 | 119.51 | 123.12 | 119.34 | 121.57 | 42,415 | +1.89(+1.58%) |
Mar 20, 2013 | 119.51 | 119.86 | 117.20 | 119.69 | 86,676 | -0.86(-0.71%) |
Mar 19, 2013 | 120.72 | 122.26 | 119.77 | 120.54 | 31,725 | -0.17(-0.14%) |
Mar 18, 2013 | 121.66 | 122.43 | 120.20 | 120.72 | 49,441 | -1.80(-1.47%) |
Mar 15, 2013 | 121.06 | 122.52 | 119.69 | 122.52 | 68,346 | +1.11(+0.92%) |
Mar 14, 2013 | 120.37 | 121.40 | 120.11 | 121.40 | 39,363 | +0.94(+0.78%) |
Mar 13, 2013 | 119.00 | 121.23 | 119.00 | 120.46 | 37,213 | +1.72(+1.45%) |
Mar 12, 2013 | 120.72 | 121.32 | 118.40 | 118.74 | 45,788 | -1.97(-1.63%) |
Mar 11, 2013 | 120.54 | 120.89 | 119.51 | 120.72 | 44,143 | +0.17(+0.14%) |
Mar 08, 2013 | 119.94 | 120.54 | 119.08 | 120.54 | 34,099 | +0.69(+0.57%) |
Mar 07, 2013 | 120.11 | 120.11 | 118.14 | 119.86 | 30,489 | +0.09(+0.07%) |
Mar 06, 2013 | 120.11 | 120.54 | 119.26 | 119.77 | 28,571 | -0.34(-0.29%) |
Mar 05, 2013 | 119.60 | 120.72 | 119.27 | 120.11 | 45,141 | +1.55(+1.30%) |
Mar 04, 2013 | 116.68 | 119.26 | 116.68 | 118.57 | 39,925 | +1.80(+1.54%) |
Mar 01, 2013 | 117.71 | 118.06 | 116.42 | 116.77 | 27,730 | -1.46(-1.23%) |
Feb 28, 2013 | 116.67 | 119.17 | 116.42 | 118.23 | 43,365 | +2.23(+1.92%) |
Feb 27, 2013 | 115.48 | 117.20 | 115.14 | 116.00 | 29,672 | +0.77(+0.67%) |
Feb 26, 2013 | 114.62 | 115.83 | 113.68 | 115.22 | 24,559 | -0.09(-0.07%) |
Feb 22, 2013 | 115.91 | 117.37 | 114.97 | 115.31 | 31,574 | +0.00(+0.00%) |
Feb 21, 2013 | 117.97 | 118.31 | 114.54 | 115.31 | 62,774 | -3.09(-2.61%) |
Feb 20, 2013 | 119.86 | 120.29 | 118.14 | 118.40 | 44,395 | -1.97(-1.64%) |
Feb 19, 2013 | 120.20 | 120.80 | 117.97 | 120.37 | 56,585 | +0.26(+0.21%) |
Feb 15, 2013 | 120.20 | 121.83 | 119.69 | 120.11 | 49,039 | -0.43(-0.36%) |
Feb 14, 2013 | 120.37 | 121.83 | 119.94 | 120.54 | 41,329 | +0.34(+0.29%) |
Feb 13, 2013 | 121.14 | 122.60 | 120.11 | 120.20 | 97,218 | +0.26(+0.21%) |
Feb 12, 2013 | 120.29 | 121.32 | 119.86 | 119.94 | 79,228 | +1.20(+1.01%) |
Feb 11, 2013 | 117.54 | 119.34 | 116.34 | 118.74 | 84,611 | +1.97(+1.69%) |
Feb 08, 2013 | 115.05 | 117.28 | 114.02 | 116.77 | 64,211 | +2.66(+2.33%) |
Feb 07, 2013 | 116.85 | 118.14 | 114.11 | 114.11 | 92,604 | -3.26(-2.78%) |
Feb 06, 2013 | 118.06 | 120.11 | 117.11 | 117.37 | 182,841 | -1.95(-1.64%) |
Feb 04, 2013 | 121.23 | 121.82 | 118.91 | 119.32 | 116,056 | -1.00(-0.83%) |
Feb 01, 2013 | 116.00 | 121.15 | 115.58 | 120.32 | 584,488 | -2.91(-2.36%) |
Jan 31, 2013 | 121.40 | 123.81 | 121.40 | 123.23 | 52,577 | +1.25(+1.02%) |
Jan 30, 2013 | 123.48 | 124.64 | 121.65 | 121.98 | 50,271 | -1.41(-1.15%) |
Jan 29, 2013 | 119.49 | 123.48 | 119.49 | 123.39 | 76,746 | +3.66(+3.06%) |
Jan 28, 2013 | 122.56 | 122.90 | 119.32 | 119.74 | 78,760 | -2.25(-1.84%) |
Jan 25, 2013 | 124.06 | 124.56 | 121.82 | 121.98 | 43,328 | -0.91(-0.74%) |
Jan 24, 2013 | 124.73 | 125.56 | 122.65 | 122.90 | 62,413 | +1.08(+0.89%) |
Jan 23, 2013 | 121.90 | 124.06 | 121.48 | 121.82 | 58,682 | +0.42(+0.34%) |
Jan 22, 2013 | 118.91 | 122.48 | 118.91 | 121.40 | 38,788 | +2.50(+2.10%) |
Jan 18, 2013 | 118.91 | 119.57 | 118.07 | 118.91 | 22,759 | -0.08(-0.07%) |
Jan 17, 2013 | 116.99 | 119.16 | 116.16 | 118.99 | 22,794 | +2.91(+2.51%) |
Jan 16, 2013 | 116.08 | 117.24 | 115.83 | 116.08 | 19,922 | -0.33(-0.29%) |
Jan 15, 2013 | 116.74 | 117.24 | 115.50 | 116.41 | 35,417 | -0.66(-0.57%) |
Jan 14, 2013 | 117.99 | 118.49 | 116.49 | 117.08 | 25,749 | -0.17(-0.14%) |
Jan 11, 2013 | 119.07 | 120.23 | 116.58 | 117.24 | 25,618 | -2.41(-2.02%) |
Jan 10, 2013 | 120.57 | 120.90 | 119.65 | 119.65 | 25,146 | -0.08(-0.07%) |
Jan 09, 2013 | 116.41 | 120.40 | 116.08 | 119.74 | 61,777 | +3.91(+3.37%) |
Jan 08, 2013 | 116.83 | 117.33 | 113.50 | 115.83 | 34,583 | -0.58(-0.50%) |
Jan 07, 2013 | 117.66 | 117.91 | 115.16 | 116.41 | 55,604 | +0.42(+0.36%) |
Jan 04, 2013 | 113.42 | 118.49 | 112.43 | 116.00 | 65,398 | +3.66(+3.26%) |
Jan 03, 2013 | 107.26 | 112.67 | 107.10 | 112.34 | 43,901 | +5.57(+5.22%) |
Jan 02, 2013 | 104.44 | 107.43 | 103.77 | 106.77 | 53,313 | +4.66(+4.56%) |
Dec 31, 2012 | 101.44 | 103.11 | 100.61 | 102.11 | 54,280 | +0.58(+0.57%) |
Dec 28, 2012 | 100.28 | 104.27 | 100.28 | 101.53 | 35,581 | +0.67(+0.66%) |
Dec 27, 2012 | 101.44 | 102.19 | 100.20 | 100.86 | 43,488 | -0.67(-0.65%) |
Dec 26, 2012 | 103.94 | 103.94 | 100.78 | 101.53 | 34,560 | -1.75(-1.69%) |
Dec 24, 2012 | 104.85 | 105.10 | 103.27 | 103.27 | 12,971 | -1.16(-1.11%) |
Dec 21, 2012 | 105.27 | 107.26 | 103.94 | 104.44 | 41,296 | -2.66(-2.48%) |
Dec 20, 2012 | 108.51 | 109.26 | 106.43 | 107.10 | 34,051 | -2.00(-1.83%) |
Dec 19, 2012 | 105.60 | 110.01 | 104.20 | 109.09 | 53,738 | +4.32(+4.13%) |
Dec 18, 2012 | 103.94 | 105.27 | 102.86 | 104.77 | 32,191 | +1.08(+1.04%) |
Dec 17, 2012 | 106.10 | 106.85 | 102.77 | 103.69 | 29,345 | -1.66(-1.58%) |
Dec 14, 2012 | 103.77 | 107.60 | 103.19 | 105.35 | 45,991 | +1.91(+1.85%) |
Dec 13, 2012 | 102.36 | 103.94 | 102.28 | 103.44 | 23,679 | +1.08(+1.06%) |
Dec 12, 2012 | 102.36 | 105.27 | 102.28 | 102.36 | 38,938 | +0.00(+0.00%) |
Dec 11, 2012 | 105.77 | 106.02 | 100.46 | 102.36 | 90,540 | -3.58(-3.38%) |
Dec 10, 2012 | 106.02 | 108.10 | 105.19 | 105.93 | 28,544 | -0.25(-0.23%) |
Dec 07, 2012 | 106.60 | 107.26 | 104.85 | 106.18 | 32,161 | -0.50(-0.47%) |
Dec 06, 2012 | 107.26 | 107.68 | 104.85 | 106.68 | 31,977 | -1.00(-0.93%) |
Dec 05, 2012 | 109.01 | 109.01 | 105.86 | 107.68 | 37,099 | -1.33(-1.22%) |
Dec 04, 2012 | 109.76 | 110.42 | 104.77 | 109.01 | 66,732 | -2.33(-2.09%) |
Nov 30, 2012 | 111.92 | 112.50 | 110.51 | 111.34 | 42,394 | -0.67(-0.59%) |
Nov 29, 2012 | 111.42 | 112.34 | 110.34 | 112.00 | 34,358 | +0.83(+0.75%) |
Nov 28, 2012 | 110.92 | 112.17 | 108.93 | 111.17 | 24,449 | -0.33(-0.30%) |
Nov 27, 2012 | 111.59 | 112.59 | 110.51 | 111.50 | 29,841 | +0.50(+0.45%) |
Nov 26, 2012 | 112.34 | 112.91 | 110.67 | 111.01 | 57,910 | -1.83(-1.62%) |
Nov 23, 2012 | 111.59 | 112.92 | 110.92 | 112.83 | 12,573 | +1.75(+1.57%) |
Nov 21, 2012 | 109.01 | 111.50 | 108.93 | 111.09 | 40,012 | +1.83(+1.67%) |
Nov 20, 2012 | 114.75 | 114.75 | 108.10 | 109.26 | 107,082 | -6.24(-5.40%) |
Nov 19, 2012 | 116.49 | 117.99 | 115.16 | 115.50 | 46,849 | +2.08(+1.83%) |
Nov 16, 2012 | 109.76 | 114.33 | 108.10 | 113.42 | 76,396 | +4.57(+4.20%) |
Nov 15, 2012 | 106.27 | 111.09 | 101.24 | 108.84 | 148,357 | +8.15(+8.09%) |
Nov 14, 2012 | 113.33 | 114.00 | 99.86 | 100.69 | 282,259 | -10.81(-9.69%) |
Nov 13, 2012 | 122.31 | 122.31 | 108.51 | 111.50 | 186,430 | -9.90(-8.15%) |
Nov 12, 2012 | 120.73 | 124.23 | 119.32 | 121.40 | 38,917 | +2.25(+1.88%) |
Nov 09, 2012 | 120.90 | 123.23 | 115.09 | 119.16 | 64,500 | -2.25(-1.85%) |
Nov 08, 2012 | 124.81 | 125.72 | 121.15 | 121.40 | 36,426 | -3.82(-3.05%) |
Nov 07, 2012 | 126.22 | 126.22 | 124.31 | 125.22 | 29,872 | -1.50(-1.18%) |
Nov 06, 2012 | 124.97 | 127.14 | 122.90 | 126.72 | 55,160 | -0.56(-0.44%) |
Nov 05, 2012 | 128.17 | 128.50 | 125.67 | 127.28 | 80,597 | -0.24(-0.19%) |
Nov 02, 2012 | 127.28 | 127.93 | 126.64 | 127.53 | 45,658 | +0.73(+0.57%) |
Nov 01, 2012 | 126.07 | 127.36 | 125.99 | 126.80 | 47,645 | +1.13(+0.90%) |
Oct 31, 2012 | 125.99 | 126.07 | 124.05 | 125.67 | 25,176 | +1.37(+1.10%) |
Oct 26, 2012 | 124.94 | 124.29 | 124.29 | 124.29 | 22,013 | +0.41(+0.33%) |
Oct 25, 2012 | 125.75 | 125.75 | 123.24 | 123.89 | 17,965 | -0.57(-0.45%) |
Oct 24, 2012 | 124.78 | 125.59 | 124.05 | 124.45 | 31,639 | +0.32(+0.26%) |
Oct 23, 2012 | 125.83 | 125.83 | 120.25 | 124.13 | 40,638 | +2.02(+1.65%) |
Oct 19, 2012 | 123.08 | 123.08 | 121.71 | 122.11 | 21,595 | -0.40(-0.33%) |
Oct 18, 2012 | 122.19 | 122.84 | 121.87 | 122.52 | 19,974 | +0.32(+0.27%) |
Oct 17, 2012 | 121.30 | 122.43 | 120.82 | 122.19 | 26,575 | +1.45(+1.20%) |
Oct 16, 2012 | 119.69 | 121.22 | 119.61 | 120.74 | 22,554 | +1.37(+1.15%) |
Oct 15, 2012 | 118.96 | 120.07 | 118.56 | 119.36 | 12,987 | +0.40(+0.34%) |
Oct 12, 2012 | 118.39 | 120.49 | 118.39 | 118.96 | 18,294 | +0.97(+0.82%) |
Oct 11, 2012 | 117.10 | 118.39 | 117.10 | 117.99 | 13,748 | +0.97(+0.83%) |
Oct 10, 2012 | 120.25 | 120.58 | 115.97 | 117.02 | 30,776 | -3.31(-2.75%) |
Oct 09, 2012 | 121.63 | 121.78 | 120.09 | 120.33 | 13,753 | -1.13(-0.93%) |
Oct 08, 2012 | 122.35 | 122.35 | 121.22 | 121.46 | 14,850 | -0.89(-0.73%) |
Oct 05, 2012 | 122.52 | 123.00 | 121.79 | 122.35 | 21,018 | -0.16(-0.13%) |
Oct 04, 2012 | 122.68 | 122.68 | 120.58 | 122.52 | 21,471 | +0.48(+0.40%) |
Oct 03, 2012 | 121.22 | 122.76 | 120.25 | 122.03 | 19,947 | +1.21(+1.00%) |
Oct 02, 2012 | 121.63 | 121.87 | 119.61 | 120.82 | 20,501 | -0.57(-0.47%) |
Oct 01, 2012 | 120.17 | 121.63 | 119.36 | 121.38 | 26,522 | +1.62(+1.35%) |
Sep 28, 2012 | 120.41 | 120.74 | 118.07 | 119.77 | 17,505 | -0.97(-0.80%) |
Sep 27, 2012 | 119.61 | 120.74 | 119.28 | 120.74 | 16,542 | +1.94(+1.63%) |
Sep 26, 2012 | 119.44 | 119.85 | 117.99 | 118.80 | 27,641 | -0.89(-0.74%) |
Sep 25, 2012 | 121.46 | 121.55 | 119.20 | 119.69 | 34,601 | -1.70(-1.40%) |
Sep 24, 2012 | 121.22 | 121.46 | 120.82 | 121.38 | 28,293 | +0.57(+0.47%) |
Sep 21, 2012 | 121.46 | 121.63 | 120.74 | 120.82 | 26,737 | -0.41(-0.33%) |
Sep 20, 2012 | 120.82 | 121.55 | 120.50 | 121.22 | 17,292 | +0.16(+0.13%) |
Sep 19, 2012 | 121.30 | 121.63 | 120.41 | 121.06 | 35,748 | -0.48(-0.40%) |
Sep 18, 2012 | 120.90 | 121.79 | 120.25 | 121.55 | 22,462 | -0.08(-0.07%) |
Sep 17, 2012 | 120.82 | 121.63 | 120.25 | 121.63 | 28,471 | +0.32(+0.27%) |
Sep 14, 2012 | 121.14 | 121.38 | 120.74 | 121.30 | 30,648 | +0.73(+0.60%) |
Sep 13, 2012 | 120.74 | 121.14 | 119.85 | 120.58 | 18,722 | +0.16(+0.13%) |
Sep 12, 2012 | 119.69 | 120.90 | 119.20 | 120.41 | 17,028 | +0.56(+0.47%) |
Sep 11, 2012 | 120.01 | 121.14 | 119.36 | 119.85 | 23,331 | -0.24(-0.20%) |
Sep 10, 2012 | 121.38 | 121.46 | 119.20 | 120.09 | 18,914 | -1.21(-1.00%) |
Sep 07, 2012 | 118.72 | 121.46 | 118.72 | 121.30 | 26,250 | +0.32(+0.27%) |
Sep 06, 2012 | 120.82 | 121.71 | 120.33 | 120.98 | 45,558 | +0.81(+0.67%) |
Sep 05, 2012 | 118.39 | 120.74 | 118.31 | 120.17 | 34,017 | +1.13(+0.95%) |
Sep 04, 2012 | 117.50 | 119.28 | 116.86 | 119.04 | 26,778 | +2.10(+1.80%) |
Aug 31, 2012 | 115.40 | 117.58 | 115.16 | 116.94 | 25,387 | +2.18(+1.90%) |
Aug 30, 2012 | 114.84 | 115.97 | 114.59 | 114.76 | 13,234 | -0.81(-0.70%) |
Aug 29, 2012 | 115.48 | 116.37 | 114.76 | 115.56 | 20,134 | +1.62(+1.42%) |
Aug 27, 2012 | 114.76 | 115.16 | 113.95 | 113.95 | 24,851 | -0.65(-0.56%) |
Aug 24, 2012 | 113.62 | 115.16 | 113.62 | 114.59 | 21,781 | +1.21(+1.07%) |
Aug 23, 2012 | 113.14 | 115.32 | 111.93 | 113.38 | 61,482 | +0.08(+0.07%) |
Aug 22, 2012 | 114.11 | 114.76 | 112.74 | 113.30 | 19,212 | -1.21(-1.06%) |
Aug 21, 2012 | 116.70 | 117.02 | 113.71 | 114.51 | 33,426 | -0.81(-0.70%) |
Aug 20, 2012 | 115.64 | 117.01 | 114.84 | 115.32 | 19,561 | -0.65(-0.56%) |
Aug 17, 2012 | 117.50 | 117.58 | 115.24 | 115.97 | 16,839 | -0.97(-0.83%) |
Aug 16, 2012 | 117.42 | 117.58 | 116.37 | 116.94 | 16,136 | -0.08(-0.07%) |
Aug 15, 2012 | 117.26 | 117.83 | 114.84 | 117.02 | 18,709 | +0.24(+0.21%) |
Aug 14, 2012 | 117.10 | 118.96 | 116.13 | 116.78 | 44,990 | +0.24(+0.21%) |
Aug 13, 2012 | 117.10 | 117.10 | 114.19 | 116.53 | 21,120 | +0.65(+0.56%) |
Aug 10, 2012 | 114.03 | 116.37 | 113.62 | 115.89 | 21,416 | +0.73(+0.63%) |
Aug 09, 2012 | 112.90 | 116.29 | 111.93 | 115.16 | 32,930 | +2.18(+1.93%) |
Aug 08, 2012 | 114.35 | 114.68 | 112.57 | 112.98 | 40,393 | -1.62(-1.41%) |
Aug 07, 2012 | 116.21 | 116.37 | 114.35 | 114.59 | 41,194 | -1.62(-1.39%) |
Aug 06, 2012 | 119.04 | 119.36 | 113.54 | 116.21 | 61,286 | -2.73(-2.29%) |
Aug 03, 2012 | 120.35 | 120.35 | 117.13 | 118.94 | 86,888 | -0.08(-0.07%) |
Aug 02, 2012 | 119.17 | 120.04 | 117.68 | 119.02 | 49,767 | -0.47(-0.39%) |
Aug 01, 2012 | 118.23 | 119.94 | 117.68 | 119.49 | 45,771 | +2.20(+1.87%) |
Jul 31, 2012 | 117.53 | 119.72 | 116.90 | 117.29 | 69,509 | -0.16(-0.13%) |
Jul 30, 2012 | 116.04 | 117.76 | 114.86 | 117.45 | 48,792 | +1.49(+1.29%) |
Jul 27, 2012 | 113.05 | 118.86 | 113.05 | 115.96 | 71,809 | +3.29(+2.92%) |
Jul 26, 2012 | 111.72 | 112.98 | 109.84 | 112.66 | 60,266 | +2.82(+2.57%) |
Jul 25, 2012 | 108.90 | 110.54 | 108.27 | 109.84 | 31,875 | +1.80(+1.67%) |
Jul 24, 2012 | 108.27 | 110.00 | 107.56 | 108.03 | 43,490 | +0.31(+0.29%) |
Jul 23, 2012 | 108.27 | 110.00 | 106.86 | 107.72 | 40,557 | -0.55(-0.51%) |
Jul 20, 2012 | 109.05 | 110.15 | 107.95 | 108.27 | 21,258 | -1.25(-1.15%) |
Jul 19, 2012 | 106.39 | 110.23 | 104.89 | 109.52 | 27,069 | +4.24(+4.02%) |
Jul 18, 2012 | 105.05 | 107.64 | 104.89 | 105.29 | 26,976 | +0.23(+0.22%) |
Jul 17, 2012 | 105.84 | 106.37 | 104.42 | 105.05 | 28,003 | -0.86(-0.81%) |
Jul 16, 2012 | 102.78 | 105.92 | 102.38 | 105.92 | 32,755 | +2.67(+2.58%) |
Jul 13, 2012 | 103.95 | 104.19 | 101.99 | 103.25 | 28,008 | -0.31(-0.30%) |
Jul 12, 2012 | 104.11 | 104.11 | 101.60 | 103.56 | 30,561 | -0.16(-0.15%) |
Jul 11, 2012 | 105.84 | 106.62 | 103.17 | 103.72 | 26,517 | -2.43(-2.29%) |
Jul 10, 2012 | 106.94 | 108.27 | 105.37 | 106.15 | 30,091 | +0.00(+0.00%) |
Jul 09, 2012 | 109.05 | 109.05 | 105.13 | 106.15 | 30,375 | -1.88(-1.74%) |
Jul 06, 2012 | 108.58 | 108.66 | 106.39 | 108.03 | 17,383 | -0.47(-0.43%) |
Jul 05, 2012 | 107.17 | 108.66 | 107.17 | 108.50 | 19,444 | +1.33(+1.24%) |
Jul 03, 2012 | 108.58 | 108.82 | 106.31 | 107.17 | 11,784 | +0.78(+0.74%) |
Jul 02, 2012 | 106.70 | 108.66 | 105.92 | 106.39 | 20,655 | -0.23(-0.22%) |
Jun 29, 2012 | 105.44 | 106.70 | 103.02 | 106.62 | 42,559 | +3.61(+3.50%) |
Jun 28, 2012 | 104.89 | 105.44 | 101.76 | 103.01 | 20,121 | -1.80(-1.72%) |
Jun 27, 2012 | 101.76 | 105.13 | 100.75 | 104.82 | 25,293 | +2.98(+2.93%) |
Jun 26, 2012 | 102.93 | 104.35 | 101.60 | 101.83 | 27,914 | -0.71(-0.69%) |
Jun 25, 2012 | 104.42 | 105.52 | 101.99 | 102.54 | 31,756 | -3.30(-3.11%) |
Jun 22, 2012 | 108.35 | 109.43 | 104.74 | 105.84 | 29,618 | -1.73(-1.60%) |
Jun 21, 2012 | 106.70 | 108.11 | 106.70 | 107.56 | 22,828 | +1.81(+1.71%) |
Jun 20, 2012 | 107.09 | 107.95 | 105.19 | 105.76 | 26,147 | +0.08(+0.07%) |
Jun 19, 2012 | 105.92 | 108.27 | 105.13 | 105.68 | 32,987 | +1.65(+1.58%) |
Jun 18, 2012 | 105.84 | 106.94 | 103.25 | 104.03 | 20,117 | -1.57(-1.49%) |
Jun 15, 2012 | 105.44 | 106.70 | 104.89 | 105.60 | 26,180 | +0.71(+0.67%) |
Jun 14, 2012 | 103.48 | 105.36 | 103.48 | 104.89 | 14,462 | +1.25(+1.21%) |
Jun 13, 2012 | 104.27 | 106.15 | 103.17 | 103.64 | 24,580 | -0.47(-0.45%) |
Jun 12, 2012 | 106.54 | 107.64 | 103.88 | 104.11 | 14,832 | -1.26(-1.19%) |
Jun 11, 2012 | 109.37 | 109.37 | 105.13 | 105.37 | 20,920 | -1.33(-1.25%) |
Jun 08, 2012 | 104.74 | 107.88 | 104.74 | 106.70 | 14,439 | +1.41(+1.34%) |
Jun 07, 2012 | 109.13 | 109.21 | 104.89 | 105.29 | 36,793 | -3.06(-2.82%) |
Jun 06, 2012 | 105.52 | 108.35 | 104.89 | 108.35 | 24,382 | +4.39(+4.23%) |
Jun 05, 2012 | 101.44 | 104.27 | 100.81 | 103.95 | 42,811 | +1.73(+1.69%) |
Jun 04, 2012 | 105.21 | 106.54 | 100.03 | 102.23 | 37,795 | -1.41(-1.36%) |
Jun 01, 2012 | 105.05 | 106.31 | 102.78 | 103.64 | 46,017 | -2.67(-2.51%) |
May 31, 2012 | 111.02 | 112.03 | 106.08 | 106.31 | 58,346 | -3.37(-3.08%) |
May 30, 2012 | 112.98 | 113.05 | 109.13 | 109.68 | 52,380 | -2.90(-2.58%) |
May 29, 2012 | 111.33 | 113.76 | 111.09 | 112.58 | 98,723 | +3.45(+3.16%) |
May 25, 2012 | 103.56 | 109.21 | 103.56 | 109.13 | 46,874 | +6.43(+6.26%) |
May 24, 2012 | 100.66 | 104.19 | 100.66 | 102.70 | 37,205 | +2.35(+2.34%) |
May 23, 2012 | 100.42 | 100.42 | 96.66 | 100.34 | 29,757 | +0.00(+0.00%) |
May 22, 2012 | 100.74 | 104.74 | 99.64 | 100.34 | 47,470 | +1.26(+1.27%) |
May 21, 2012 | 92.26 | 99.48 | 91.87 | 99.09 | 60,725 | +8.16(+8.97%) |
May 18, 2012 | 96.81 | 96.81 | 90.46 | 90.93 | 118,309 | -5.81(-6.00%) |
May 17, 2012 | 105.29 | 105.60 | 96.11 | 96.74 | 135,486 | -8.16(-7.78%) |
May 16, 2012 | 109.21 | 110.70 | 104.74 | 104.89 | 57,172 | -3.61(-3.33%) |
May 15, 2012 | 109.05 | 111.17 | 108.27 | 108.50 | 41,635 | -1.10(-1.00%) |
May 14, 2012 | 110.23 | 111.80 | 109.05 | 109.60 | 49,485 | -1.26(-1.13%) |
May 11, 2012 | 111.88 | 111.88 | 109.84 | 110.86 | 27,477 | -0.94(-0.84%) |
May 10, 2012 | 111.17 | 112.50 | 109.84 | 111.80 | 50,763 | +0.08(+0.07%) |
May 09, 2012 | 113.53 | 113.92 | 108.27 | 111.72 | 90,103 | -3.53(-3.06%) |
May 08, 2012 | 118.15 | 118.86 | 112.58 | 115.25 | 71,753 | -3.92(-3.29%) |
May 07, 2012 | 119.63 | 120.24 | 119.10 | 119.17 | 80,955 | -0.69(-0.57%) |
May 04, 2012 | 119.78 | 120.24 | 118.94 | 119.86 | 78,193 | +0.15(+0.13%) |
May 03, 2012 | 118.79 | 120.32 | 118.49 | 119.71 | 362,821 | -5.49(-4.38%) |
May 02, 2012 | 126.57 | 127.10 | 124.82 | 125.20 | 37,186 | -1.37(-1.08%) |
May 01, 2012 | 124.28 | 126.57 | 123.90 | 126.57 | 30,393 | +2.67(+2.15%) |
Apr 30, 2012 | 123.37 | 124.59 | 123.37 | 123.90 | 25,907 | +0.99(+0.81%) |
Apr 27, 2012 | 122.00 | 123.51 | 120.93 | 122.91 | 23,408 | +2.21(+1.83%) |
Apr 26, 2012 | 120.47 | 121.77 | 119.71 | 120.70 | 29,620 | +1.14(+0.96%) |
Apr 25, 2012 | 119.40 | 120.93 | 118.79 | 119.56 | 22,409 | +1.30(+1.10%) |
Apr 24, 2012 | 117.65 | 120.00 | 117.19 | 118.26 | 18,732 | +1.30(+1.11%) |
Apr 23, 2012 | 117.04 | 118.64 | 115.89 | 116.96 | 26,352 | -1.45(-1.22%) |
Apr 20, 2012 | 116.96 | 120.55 | 116.81 | 118.41 | 34,202 | +1.60(+1.37%) |
Apr 19, 2012 | 118.33 | 119.10 | 116.35 | 116.81 | 21,037 | -1.75(-1.48%) |
Apr 18, 2012 | 119.56 | 121.46 | 117.77 | 118.56 | 13,790 | -1.60(-1.33%) |
Apr 17, 2012 | 118.41 | 121.08 | 118.41 | 120.17 | 21,149 | +2.29(+1.94%) |
Apr 16, 2012 | 118.49 | 119.01 | 117.57 | 117.88 | 9,600 | -0.53(-0.45%) |
Apr 13, 2012 | 118.49 | 118.94 | 117.50 | 118.41 | 14,524 | -0.23(-0.19%) |
Apr 12, 2012 | 117.04 | 119.54 | 116.73 | 118.64 | 24,332 | +2.59(+2.23%) |
Apr 11, 2012 | 115.13 | 119.09 | 115.13 | 116.05 | 36,549 | +1.83(+1.60%) |
Apr 10, 2012 | 120.47 | 120.55 | 112.46 | 114.22 | 78,065 | -6.33(-5.25%) |
Apr 09, 2012 | 124.05 | 124.51 | 120.47 | 120.55 | 37,588 | -4.65(-3.71%) |
Apr 05, 2012 | 125.05 | 125.81 | 123.98 | 125.20 | 16,947 | -0.46(-0.36%) |
Apr 04, 2012 | 126.42 | 127.10 | 124.82 | 125.66 | 21,089 | -1.53(-1.20%) |
Apr 03, 2012 | 127.18 | 128.25 | 125.88 | 127.18 | 21,019 | -0.38(-0.30%) |