Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 75.31 | 77.25 | 74.28 | 76.43 | 0 | +0.47(+0.62%) |
Apr 29, 2013 | 74.27 | 77.03 | 73.65 | 75.96 | 1,840,323 | +1.76(+2.37%) |
Apr 26, 2013 | 73.74 | 75.20 | 74.10 | 74.20 | 1,626,555 | -0.69(-0.92%) |
Apr 25, 2013 | 76.68 | 81.30 | 74.31 | 74.89 | 5,904,691 | +2.54(+3.51%) |
Apr 24, 2013 | 72.20 | 72.74 | 71.21 | 72.35 | 1,746,124 | +0.02(+0.03%) |
Apr 23, 2013 | 71.71 | 72.98 | 71.71 | 72.33 | 1,214,837 | +0.90(+1.26%) |
Apr 22, 2013 | 71.73 | 71.99 | 70.60 | 71.43 | 1,311,292 | +0.05(+0.07%) |
Apr 19, 2013 | 72.47 | 72.48 | 71.14 | 71.38 | 1,434,729 | -1.16(-1.60%) |
Apr 18, 2013 | 73.74 | 74.18 | 72.20 | 72.54 | 1,068,793 | -0.95(-1.29%) |
Apr 17, 2013 | 73.45 | 74.64 | 72.98 | 73.49 | 1,407,657 | -0.45(-0.61%) |
Apr 16, 2013 | 73.44 | 74.56 | 73.09 | 73.94 | 1,263,225 | +0.94(+1.29%) |
Apr 15, 2013 | 74.57 | 75.13 | 72.80 | 73.00 | 1,409,131 | -1.98(-2.64%) |
Apr 12, 2013 | 75.61 | 75.84 | 73.86 | 74.98 | 1,418,641 | -0.92(-1.21%) |
Apr 11, 2013 | 73.38 | 76.76 | 72.96 | 75.90 | 2,503,194 | +2.50(+3.41%) |
Apr 10, 2013 | 72.93 | 73.79 | 72.12 | 73.40 | 1,959,091 | +0.95(+1.31%) |
Apr 09, 2013 | 72.75 | 73.43 | 72.07 | 72.45 | 2,672,241 | -0.32(-0.44%) |
Apr 08, 2013 | 73.37 | 73.40 | 71.65 | 72.77 | 3,425,525 | -0.44(-0.60%) |
Apr 05, 2013 | 73.33 | 75.79 | 71.95 | 73.21 | 12,462,890 | -17.21(-19.03%) |
Apr 04, 2013 | 90.11 | 91.00 | 89.69 | 90.42 | 2,122,945 | -0.10(-0.11%) |
Apr 03, 2013 | 90.75 | 92.57 | 89.88 | 90.52 | 1,931,253 | +0.69(+0.77%) |
Apr 02, 2013 | 89.88 | 90.00 | 88.92 | 89.83 | 1,542,843 | +1.92(+2.18%) |
Apr 01, 2013 | 88.84 | 89.39 | 87.61 | 87.91 | 861,680 | -1.17(-1.31%) |
Mar 28, 2013 | 88.43 | 89.81 | 87.83 | 89.08 | 1,130,206 | +0.36(+0.41%) |
Mar 27, 2013 | 88.45 | 89.05 | 87.51 | 88.72 | 1,427,206 | +1.15(+1.31%) |
Mar 26, 2013 | 87.84 | 88.00 | 87.03 | 87.57 | 807,093 | +0.09(+0.10%) |
Mar 25, 2013 | 87.44 | 88.15 | 86.97 | 87.48 | 1,219,220 | +0.47(+0.54%) |
Mar 22, 2013 | 89.11 | 89.70 | 86.33 | 87.01 | 1,805,741 | -2.02(-2.27%) |
Mar 21, 2013 | 90.00 | 91.20 | 88.66 | 89.03 | 1,003,286 | -1.92(-2.11%) |
Mar 20, 2013 | 90.63 | 91.10 | 89.89 | 90.95 | 1,056,545 | +1.25(+1.39%) |
Mar 19, 2013 | 90.34 | 90.36 | 88.10 | 89.70 | 1,261,214 | -0.54(-0.60%) |
Mar 18, 2013 | 89.53 | 90.44 | 87.97 | 90.24 | 1,709,176 | -0.67(-0.74%) |
Mar 15, 2013 | 91.14 | 92.54 | 90.65 | 90.91 | 1,866,966 | -0.40(-0.44%) |
Mar 14, 2013 | 93.00 | 93.09 | 91.07 | 91.31 | 2,154,955 | -1.48(-1.59%) |
Mar 13, 2013 | 93.55 | 95.00 | 92.12 | 92.79 | 1,262,527 | -0.67(-0.72%) |
Mar 12, 2013 | 94.43 | 95.22 | 92.85 | 93.46 | 1,145,230 | -1.28(-1.35%) |
Mar 11, 2013 | 93.90 | 94.87 | 93.40 | 94.74 | 1,049,258 | +0.73(+0.78%) |
Mar 08, 2013 | 94.68 | 95.40 | 93.79 | 94.01 | 1,713,771 | -0.22(-0.23%) |
Mar 07, 2013 | 94.03 | 95.67 | 93.08 | 94.23 | 1,315,416 | +1.12(+1.20%) |
Mar 06, 2013 | 94.02 | 94.40 | 92.71 | 93.11 | 869,393 | -0.32(-0.34%) |
Mar 05, 2013 | 93.27 | 93.94 | 92.74 | 93.43 | 1,596,943 | +0.78(+0.84%) |
Mar 04, 2013 | 93.07 | 93.56 | 92.18 | 92.65 | 1,495,423 | -0.93(-0.99%) |
Mar 01, 2013 | 94.22 | 94.46 | 92.80 | 93.58 | 1,261,842 | -0.85(-0.90%) |
Feb 28, 2013 | 92.69 | 95.13 | 92.50 | 94.43 | 1,971,328 | +1.39(+1.49%) |
Feb 27, 2013 | 94.68 | 94.89 | 92.87 | 93.04 | 1,807,879 | -1.60(-1.69%) |
Feb 26, 2013 | 94.16 | 96.65 | 93.66 | 94.64 | 1,887,749 | +0.74(+0.79%) |
Feb 25, 2013 | 99.15 | 99.50 | 93.79 | 93.90 | 3,770,072 | -7.16(-7.08%) |
Feb 22, 2013 | 101.36 | 102.00 | 99.79 | 101.06 | 903,166 | +0.33(+0.33%) |
Feb 21, 2013 | 102.12 | 102.47 | 99.28 | 100.73 | 1,093,460 | -1.47(-1.44%) |
Feb 20, 2013 | 103.75 | 105.30 | 102.18 | 102.20 | 2,167,117 | -1.42(-1.37%) |
Feb 19, 2013 | 101.77 | 103.84 | 101.51 | 103.62 | 976,683 | +1.90(+1.87%) |
Feb 15, 2013 | 100.81 | 101.76 | 100.37 | 101.72 | 1,391,331 | +0.83(+0.82%) |
Feb 14, 2013 | 101.83 | 102.03 | 100.31 | 100.89 | 1,422,082 | -1.39(-1.36%) |
Feb 13, 2013 | 102.26 | 103.60 | 100.38 | 102.28 | 1,201,870 | +0.13(+0.13%) |
Feb 12, 2013 | 103.29 | 103.74 | 101.88 | 102.15 | 1,136,798 | -1.37(-1.32%) |
Feb 11, 2013 | 104.52 | 105.89 | 103.31 | 103.52 | 895,973 | -1.73(-1.64%) |
Feb 08, 2013 | 105.16 | 106.66 | 104.54 | 105.25 | 1,049,612 | +0.25(+0.24%) |
Feb 07, 2013 | 107.54 | 107.99 | 104.13 | 105.00 | 1,763,787 | -2.66(-2.47%) |
Feb 06, 2013 | 105.75 | 107.75 | 105.68 | 107.66 | 1,120,846 | +1.96(+1.85%) |
Feb 04, 2013 | 105.48 | 107.82 | 104.65 | 105.70 | 1,709,979 | -0.26(-0.25%) |
Feb 01, 2013 | 106.35 | 107.10 | 104.34 | 105.96 | 1,847,688 | +1.08(+1.03%) |
Jan 31, 2013 | 105.79 | 106.24 | 103.55 | 104.88 | 1,460,356 | -0.07(-0.07%) |
Jan 30, 2013 | 104.85 | 105.70 | 103.98 | 104.95 | 1,437,828 | +0.14(+0.13%) |
Jan 29, 2013 | 103.57 | 105.12 | 101.40 | 104.81 | 1,680,224 | -0.85(-0.80%) |
Jan 28, 2013 | 105.69 | 106.87 | 105.01 | 105.66 | 1,203,680 | +0.23(+0.22%) |
Jan 25, 2013 | 103.54 | 106.17 | 103.54 | 105.43 | 1,804,104 | +2.21(+2.14%) |
Jan 24, 2013 | 103.00 | 107.37 | 102.05 | 103.22 | 4,664,806 | +4.41(+4.46%) |
Jan 23, 2013 | 97.33 | 99.05 | 96.07 | 98.81 | 3,718,925 | +2.12(+2.19%) |
Jan 22, 2013 | 95.01 | 96.99 | 94.02 | 96.69 | 2,242,000 | -0.20(-0.21%) |
Jan 18, 2013 | 98.18 | 98.55 | 96.84 | 96.89 | 1,389,558 | -1.63(-1.65%) |
Jan 17, 2013 | 97.79 | 99.05 | 97.65 | 98.52 | 837,208 | +1.20(+1.23%) |
Jan 16, 2013 | 97.44 | 98.15 | 96.52 | 97.32 | 776,685 | -0.12(-0.12%) |
Jan 15, 2013 | 96.49 | 98.00 | 95.38 | 97.44 | 999,885 | +0.25(+0.26%) |
Jan 14, 2013 | 97.73 | 98.92 | 96.93 | 97.19 | 1,090,976 | -0.70(-0.72%) |
Jan 11, 2013 | 96.50 | 99.38 | 96.33 | 97.89 | 1,797,522 | +2.18(+2.28%) |
Jan 10, 2013 | 96.33 | 97.13 | 94.89 | 95.71 | 1,002,013 | +0.05(+0.05%) |
Jan 09, 2013 | 95.14 | 95.98 | 94.47 | 95.66 | 777,461 | +0.65(+0.68%) |
Jan 08, 2013 | 96.24 | 96.95 | 93.20 | 95.01 | 1,339,028 | -1.23(-1.27%) |
Jan 07, 2013 | 97.77 | 97.90 | 95.60 | 96.24 | 1,318,920 | -1.29(-1.33%) |
Jan 04, 2013 | 97.74 | 99.36 | 96.77 | 97.53 | 1,643,425 | +0.28(+0.29%) |
Jan 03, 2013 | 100.43 | 101.03 | 96.92 | 97.25 | 1,941,706 | -3.86(-3.82%) |
Jan 02, 2013 | 100.75 | 101.12 | 99.58 | 101.11 | 1,278,834 | +3.96(+4.08%) |
Dec 31, 2012 | 96.13 | 97.52 | 95.45 | 97.15 | 1,318,243 | +1.01(+1.05%) |
Dec 28, 2012 | 96.17 | 97.01 | 95.39 | 96.14 | 609,568 | -0.99(-1.02%) |
Dec 27, 2012 | 97.41 | 97.60 | 94.91 | 97.13 | 1,151,997 | -0.22(-0.23%) |
Dec 26, 2012 | 96.25 | 99.39 | 96.03 | 97.35 | 736,320 | +1.16(+1.21%) |
Dec 24, 2012 | 97.17 | 97.50 | 95.23 | 96.19 | 465,589 | -1.27(-1.30%) |
Dec 21, 2012 | 95.83 | 98.51 | 94.76 | 97.46 | 2,026,200 | +0.13(+0.13%) |
Dec 20, 2012 | 96.71 | 97.64 | 95.50 | 97.33 | 1,038,473 | +0.89(+0.92%) |
Dec 19, 2012 | 97.03 | 98.45 | 96.12 | 96.44 | 1,141,892 | -0.85(-0.87%) |
Dec 18, 2012 | 93.08 | 97.42 | 93.00 | 97.29 | 1,821,246 | +4.69(+5.06%) |
Dec 17, 2012 | 90.70 | 92.66 | 90.00 | 92.60 | 1,023,096 | +2.19(+2.42%) |
Dec 14, 2012 | 93.53 | 93.76 | 89.61 | 90.41 | 2,591,653 | -3.32(-3.54%) |
Dec 13, 2012 | 93.95 | 93.95 | 91.48 | 93.73 | 1,976,318 | -0.47(-0.50%) |
Dec 12, 2012 | 95.27 | 96.12 | 93.80 | 94.20 | 1,234,280 | -0.72(-0.76%) |
Dec 11, 2012 | 94.41 | 95.45 | 94.24 | 94.92 | 1,171,553 | +1.15(+1.23%) |
Dec 10, 2012 | 92.27 | 94.84 | 92.07 | 93.77 | 1,007,627 | +1.40(+1.52%) |
Dec 07, 2012 | 92.91 | 93.13 | 90.92 | 92.37 | 999,574 | -0.15(-0.16%) |
Dec 06, 2012 | 92.55 | 93.50 | 91.19 | 92.52 | 1,648,107 | -0.44(-0.47%) |
Dec 05, 2012 | 92.73 | 93.68 | 91.50 | 92.96 | 1,345,191 | -0.02(-0.02%) |
Dec 04, 2012 | 94.27 | 94.45 | 92.56 | 92.98 | 1,568,703 | -0.70(-0.75%) |
Nov 30, 2012 | 94.12 | 95.20 | 93.00 | 93.68 | 1,440,942 | -0.29(-0.31%) |
Nov 29, 2012 | 93.24 | 94.57 | 92.82 | 93.97 | 1,297,592 | +1.60(+1.73%) |
Nov 28, 2012 | 91.02 | 92.46 | 90.04 | 92.37 | 1,043,047 | +0.54(+0.59%) |
Nov 27, 2012 | 92.03 | 93.44 | 91.75 | 91.83 | 1,132,667 | -0.78(-0.84%) |
Nov 26, 2012 | 91.69 | 92.65 | 91.36 | 92.61 | 1,112,834 | +0.45(+0.49%) |
Nov 23, 2012 | 89.97 | 92.44 | 89.97 | 92.16 | 902,386 | +2.11(+2.34%) |
Nov 21, 2012 | 87.63 | 90.20 | 87.51 | 90.05 | 1,216,111 | +2.57(+2.94%) |
Nov 20, 2012 | 88.32 | 88.32 | 86.62 | 87.48 | 1,585,001 | -0.60(-0.69%) |
Nov 19, 2012 | 88.16 | 88.64 | 86.58 | 88.08 | 1,562,528 | +1.44(+1.66%) |
Nov 16, 2012 | 88.11 | 88.42 | 85.21 | 86.64 | 2,099,275 | -1.07(-1.22%) |
Nov 15, 2012 | 88.02 | 88.50 | 84.71 | 87.71 | 3,147,064 | +0.21(+0.24%) |
Nov 14, 2012 | 88.20 | 90.82 | 86.98 | 87.50 | 3,320,404 | +0.96(+1.11%) |
Nov 13, 2012 | 88.17 | 89.87 | 86.49 | 86.54 | 2,394,835 | +0.40(+0.46%) |
Nov 12, 2012 | 88.15 | 88.57 | 85.17 | 86.14 | 1,807,665 | -1.79(-2.04%) |
Nov 09, 2012 | 86.80 | 89.14 | 86.42 | 87.93 | 1,763,560 | +1.17(+1.35%) |
Nov 08, 2012 | 88.74 | 89.78 | 86.50 | 86.76 | 1,871,996 | -1.59(-1.80%) |
Nov 07, 2012 | 87.24 | 90.41 | 86.90 | 88.35 | 3,315,923 | +0.68(+0.78%) |
Nov 06, 2012 | 85.49 | 88.15 | 85.13 | 87.67 | 2,459,267 | +2.54(+2.98%) |
Nov 05, 2012 | 82.09 | 85.38 | 81.57 | 85.13 | 1,747,191 | +2.54(+3.08%) |
Nov 02, 2012 | 85.28 | 86.18 | 82.16 | 82.59 | 2,729,448 | -3.51(-4.08%) |
Nov 01, 2012 | 82.32 | 86.86 | 82.03 | 86.10 | 3,200,030 | +3.51(+4.25%) |
Oct 31, 2012 | 82.00 | 83.13 | 81.61 | 82.59 | 1,990,495 | +0.81(+0.99%) |
Oct 26, 2012 | 83.50 | 81.78 | 81.78 | 81.78 | 2,756,500 | -1.22(-1.47%) |
Oct 25, 2012 | 82.80 | 83.95 | 81.07 | 83.00 | 8,454,360 | -10.32(-11.06%) |
Oct 24, 2012 | 97.94 | 97.94 | 93.02 | 93.32 | 4,273,361 | -2.22(-2.32%) |
Oct 23, 2012 | 94.77 | 96.72 | 93.65 | 95.54 | 1,211,728 | -0.30(-0.31%) |
Oct 19, 2012 | 98.58 | 99.42 | 95.78 | 95.84 | 1,756,896 | -1.21(-1.25%) |
Oct 18, 2012 | 97.71 | 98.25 | 96.13 | 97.05 | 1,691,056 | -0.28(-0.29%) |
Oct 17, 2012 | 98.75 | 99.69 | 97.07 | 97.33 | 2,153,667 | -3.86(-3.82%) |
Oct 16, 2012 | 99.00 | 101.27 | 98.62 | 101.19 | 1,774,177 | +2.88(+2.93%) |
Oct 15, 2012 | 97.71 | 98.39 | 96.40 | 98.31 | 1,221,513 | +1.04(+1.07%) |
Oct 12, 2012 | 99.05 | 99.98 | 97.05 | 97.27 | 1,234,541 | -1.52(-1.54%) |
Oct 11, 2012 | 100.29 | 101.47 | 97.80 | 98.79 | 1,961,915 | +0.02(+0.02%) |
Oct 10, 2012 | 101.56 | 101.59 | 98.25 | 98.77 | 2,515,360 | -3.31(-3.24%) |
Oct 09, 2012 | 103.52 | 103.75 | 100.50 | 102.08 | 1,644,587 | -1.80(-1.73%) |
Oct 08, 2012 | 102.78 | 106.98 | 102.03 | 103.88 | 1,496,483 | +0.45(+0.44%) |
Oct 05, 2012 | 105.54 | 107.08 | 102.82 | 103.43 | 2,234,708 | -4.00(-3.72%) |
Oct 04, 2012 | 106.81 | 107.75 | 105.15 | 107.43 | 1,425,800 | +0.43(+0.40%) |
Oct 03, 2012 | 107.22 | 108.37 | 106.22 | 107.00 | 1,607,672 | +0.03(+0.03%) |
Oct 02, 2012 | 105.50 | 107.02 | 104.49 | 106.97 | 1,352,834 | +2.28(+2.18%) |
Oct 01, 2012 | 105.72 | 106.59 | 104.01 | 104.69 | 982,633 | +0.05(+0.05%) |
Sep 28, 2012 | 106.41 | 107.26 | 104.21 | 104.64 | 1,923,482 | -1.86(-1.74%) |
Sep 27, 2012 | 106.00 | 107.63 | 105.25 | 106.50 | 1,452,847 | +1.42(+1.35%) |
Sep 26, 2012 | 107.25 | 107.38 | 103.76 | 105.08 | 1,256,517 | -1.98(-1.85%) |
Sep 25, 2012 | 109.78 | 111.00 | 106.72 | 107.06 | 1,436,803 | -1.97(-1.81%) |
Sep 24, 2012 | 106.43 | 109.21 | 105.19 | 109.03 | 1,488,095 | +1.15(+1.07%) |
Sep 21, 2012 | 110.00 | 110.95 | 107.46 | 107.88 | 1,693,643 | -1.48(-1.35%) |
Sep 20, 2012 | 109.89 | 110.27 | 108.15 | 109.36 | 1,520,614 | -1.21(-1.09%) |
Sep 19, 2012 | 109.38 | 110.93 | 108.11 | 110.57 | 2,205,567 | +1.95(+1.80%) |
Sep 18, 2012 | 106.71 | 111.58 | 106.64 | 108.62 | 3,793,974 | +4.16(+3.98%) |
Sep 17, 2012 | 103.35 | 105.95 | 102.41 | 104.46 | 2,246,161 | +0.79(+0.76%) |
Sep 14, 2012 | 101.05 | 103.96 | 101.01 | 103.67 | 2,245,657 | +3.28(+3.27%) |
Sep 13, 2012 | 97.39 | 101.19 | 97.10 | 100.39 | 1,755,159 | +3.42(+3.53%) |
Sep 12, 2012 | 95.82 | 97.80 | 95.74 | 96.97 | 1,634,873 | +1.66(+1.74%) |
Sep 11, 2012 | 96.53 | 96.84 | 94.52 | 95.31 | 2,467,372 | -1.32(-1.37%) |
Sep 10, 2012 | 99.84 | 100.44 | 96.45 | 96.63 | 1,777,882 | -3.64(-3.63%) |
Sep 07, 2012 | 99.05 | 102.00 | 98.70 | 100.27 | 1,654,129 | +1.22(+1.23%) |
Sep 06, 2012 | 95.21 | 99.36 | 95.14 | 99.05 | 1,767,649 | +4.56(+4.83%) |
Sep 05, 2012 | 94.30 | 95.77 | 93.77 | 94.49 | 1,344,422 | +0.02(+0.02%) |
Sep 04, 2012 | 97.27 | 97.48 | 93.62 | 94.47 | 2,204,226 | -3.02(-3.10%) |
Aug 31, 2012 | 98.76 | 99.00 | 95.91 | 97.49 | 1,649,960 | +0.10(+0.10%) |
Aug 30, 2012 | 101.04 | 101.08 | 97.34 | 97.39 | 1,854,613 | -4.70(-4.60%) |
Aug 29, 2012 | 101.00 | 102.63 | 100.53 | 102.09 | 1,395,918 | +1.60(+1.59%) |
Aug 27, 2012 | 99.48 | 100.93 | 98.05 | 100.49 | 1,179,557 | +1.84(+1.87%) |
Aug 24, 2012 | 98.92 | 99.49 | 98.12 | 98.65 | 1,370,269 | -0.37(-0.37%) |
Aug 23, 2012 | 99.71 | 100.98 | 98.26 | 99.02 | 1,291,887 | -1.21(-1.21%) |
Aug 22, 2012 | 101.00 | 101.00 | 98.71 | 100.23 | 1,321,556 | -2.08(-2.03%) |
Aug 21, 2012 | 102.44 | 103.37 | 101.08 | 102.31 | 1,291,676 | +0.63(+0.62%) |
Aug 20, 2012 | 103.19 | 103.77 | 101.03 | 101.68 | 1,008,995 | -1.88(-1.82%) |
Aug 17, 2012 | 104.37 | 104.88 | 102.40 | 103.56 | 1,400,570 | -0.49(-0.47%) |
Aug 16, 2012 | 100.00 | 104.50 | 99.89 | 104.05 | 2,020,676 | +4.76(+4.79%) |
Aug 15, 2012 | 97.62 | 99.74 | 97.00 | 99.29 | 1,549,948 | +2.30(+2.37%) |
Aug 14, 2012 | 101.00 | 101.28 | 96.80 | 96.99 | 1,812,595 | -3.73(-3.70%) |
Aug 13, 2012 | 101.89 | 102.08 | 99.79 | 100.72 | 925,200 | -1.51(-1.48%) |
Aug 10, 2012 | 102.50 | 103.37 | 101.43 | 102.23 | 1,103,350 | -0.98(-0.95%) |
Aug 09, 2012 | 101.66 | 103.90 | 101.52 | 103.21 | 1,043,878 | +2.11(+2.09%) |
Aug 08, 2012 | 100.79 | 102.69 | 100.52 | 101.10 | 1,156,015 | -0.52(-0.51%) |
Aug 07, 2012 | 97.85 | 103.87 | 97.68 | 101.62 | 2,081,653 | +4.49(+4.62%) |
Aug 06, 2012 | 93.68 | 97.88 | 92.81 | 97.13 | 1,771,134 | +4.35(+4.69%) |
Aug 03, 2012 | 92.83 | 93.80 | 91.90 | 92.78 | 1,463,928 | +2.25(+2.49%) |
Aug 02, 2012 | 92.00 | 93.93 | 90.28 | 90.53 | 2,055,873 | -3.38(-3.60%) |
Aug 01, 2012 | 94.44 | 94.47 | 92.90 | 93.91 | 1,300,875 | +0.53(+0.57%) |
Jul 31, 2012 | 94.75 | 95.32 | 92.73 | 93.38 | 1,611,040 | -1.90(-1.99%) |
Jul 30, 2012 | 97.70 | 98.50 | 94.71 | 95.28 | 1,338,134 | -2.47(-2.53%) |
Jul 27, 2012 | 95.42 | 98.45 | 93.85 | 97.75 | 2,091,288 | +3.20(+3.38%) |
Jul 26, 2012 | 93.92 | 96.76 | 93.11 | 94.55 | 2,082,615 | +2.57(+2.79%) |
Jul 25, 2012 | 90.64 | 92.89 | 89.79 | 91.98 | 2,574,007 | +2.54(+2.84%) |
Jul 24, 2012 | 93.10 | 93.27 | 88.30 | 89.44 | 3,214,488 | -4.15(-4.43%) |
Jul 23, 2012 | 93.49 | 94.59 | 90.55 | 93.59 | 2,610,966 | -2.51(-2.61%) |
Jul 20, 2012 | 101.51 | 102.05 | 95.94 | 96.10 | 3,695,386 | -6.65(-6.47%) |
Jul 19, 2012 | 94.94 | 103.13 | 93.20 | 102.75 | 6,537,437 | +4.16(+4.22%) |
Jul 18, 2012 | 93.26 | 99.54 | 93.26 | 98.59 | 4,797,050 | +6.83(+7.44%) |
Jul 17, 2012 | 92.40 | 92.95 | 89.35 | 91.76 | 1,846,681 | -0.35(-0.38%) |
Jul 16, 2012 | 90.99 | 93.23 | 90.51 | 92.11 | 2,041,078 | +0.72(+0.79%) |
Jul 13, 2012 | 93.51 | 94.35 | 90.27 | 91.39 | 1,955,042 | -2.08(-2.23%) |
Jul 12, 2012 | 91.13 | 94.04 | 88.37 | 93.47 | 2,792,480 | +1.01(+1.09%) |
Jul 11, 2012 | 91.44 | 94.14 | 90.96 | 92.46 | 2,318,931 | +1.10(+1.20%) |
Jul 10, 2012 | 93.85 | 94.99 | 90.82 | 91.36 | 2,002,982 | -1.26(-1.36%) |
Jul 09, 2012 | 93.85 | 94.30 | 92.20 | 92.62 | 1,917,523 | -1.87(-1.98%) |
Jul 06, 2012 | 97.21 | 97.66 | 93.04 | 94.49 | 3,355,005 | -6.95(-6.85%) |
Jul 05, 2012 | 100.49 | 102.56 | 99.01 | 101.44 | 1,401,935 | +0.80(+0.79%) |
Jul 03, 2012 | 98.26 | 101.88 | 98.07 | 100.64 | 907,285 | +2.63(+2.68%) |
Jul 02, 2012 | 98.45 | 99.51 | 96.69 | 98.01 | 1,786,943 | -1.55(-1.56%) |
Jun 29, 2012 | 96.58 | 99.65 | 96.41 | 99.56 | 2,149,422 | +6.20(+6.64%) |
Jun 28, 2012 | 96.63 | 99.40 | 92.09 | 93.36 | 2,454,877 | -4.44(-4.54%) |
Jun 27, 2012 | 96.70 | 98.07 | 96.57 | 97.80 | 1,361,489 | +2.03(+2.12%) |
Jun 26, 2012 | 96.51 | 97.21 | 95.09 | 95.77 | 1,302,976 | -0.20(-0.21%) |
Jun 25, 2012 | 97.63 | 97.78 | 95.50 | 95.97 | 1,641,042 | -3.33(-3.35%) |
Jun 22, 2012 | 96.45 | 99.60 | 96.12 | 99.30 | 1,701,768 | +3.81(+3.99%) |
Jun 21, 2012 | 100.84 | 101.12 | 95.25 | 95.49 | 2,244,778 | -5.76(-5.69%) |
Jun 20, 2012 | 100.39 | 102.11 | 99.53 | 101.25 | 1,499,080 | +0.86(+0.86%) |
Jun 19, 2012 | 101.85 | 103.35 | 99.95 | 100.39 | 1,994,315 | -2.32(-2.26%) |
Jun 18, 2012 | 101.35 | 103.22 | 99.13 | 102.71 | 1,313,452 | +0.55(+0.54%) |
Jun 15, 2012 | 101.17 | 102.97 | 100.07 | 102.16 | 1,620,934 | +1.65(+1.64%) |
Jun 14, 2012 | 101.27 | 101.57 | 99.25 | 100.51 | 1,006,106 | -0.59(-0.58%) |
Jun 13, 2012 | 101.43 | 102.47 | 100.32 | 101.10 | 973,905 | -0.46(-0.45%) |
Jun 12, 2012 | 101.20 | 102.17 | 99.42 | 101.56 | 1,491,044 | +1.44(+1.44%) |
Jun 11, 2012 | 104.10 | 104.97 | 99.83 | 100.12 | 1,545,467 | -2.28(-2.23%) |
Jun 08, 2012 | 101.28 | 102.64 | 99.75 | 102.40 | 1,522,437 | +0.85(+0.84%) |
Jun 07, 2012 | 105.18 | 107.19 | 101.30 | 101.55 | 3,123,235 | -1.72(-1.67%) |
Jun 06, 2012 | 101.52 | 103.78 | 100.65 | 103.27 | 1,789,969 | +2.38(+2.36%) |
Jun 05, 2012 | 96.77 | 101.20 | 96.45 | 100.89 | 2,030,508 | +3.38(+3.47%) |
Jun 04, 2012 | 98.24 | 98.45 | 95.66 | 97.51 | 1,831,946 | +0.20(+0.21%) |
Jun 01, 2012 | 100.00 | 101.88 | 96.95 | 97.31 | 2,681,885 | -6.17(-5.96%) |
May 31, 2012 | 103.74 | 103.95 | 99.47 | 103.48 | 5,070,509 | -4.06(-3.78%) |
May 30, 2012 | 107.24 | 108.09 | 105.15 | 107.54 | 1,974,429 | -0.90(-0.83%) |
May 29, 2012 | 110.06 | 110.68 | 107.31 | 108.44 | 1,957,607 | -0.60(-0.55%) |
May 25, 2012 | 108.70 | 110.75 | 107.90 | 109.04 | 1,789,152 | +0.48(+0.44%) |
May 24, 2012 | 116.12 | 116.80 | 106.79 | 108.56 | 5,128,347 | -9.28(-7.88%) |
May 23, 2012 | 115.20 | 118.30 | 113.92 | 117.84 | 1,466,776 | +1.30(+1.12%) |
May 22, 2012 | 117.39 | 118.41 | 115.46 | 116.54 | 1,296,674 | -0.89(-0.76%) |
May 21, 2012 | 112.04 | 117.88 | 111.30 | 117.43 | 1,668,412 | +4.72(+4.19%) |
May 18, 2012 | 116.65 | 116.99 | 112.34 | 112.71 | 1,945,057 | -3.76(-3.23%) |
May 17, 2012 | 118.35 | 119.19 | 116.32 | 116.47 | 1,804,368 | -1.79(-1.51%) |
May 16, 2012 | 124.90 | 124.90 | 118.09 | 118.26 | 2,237,303 | -5.62(-4.54%) |
May 15, 2012 | 125.81 | 126.58 | 123.29 | 123.88 | 1,391,093 | -1.65(-1.31%) |
May 14, 2012 | 124.29 | 126.27 | 123.20 | 125.53 | 1,044,749 | -0.38(-0.30%) |
May 11, 2012 | 123.00 | 127.47 | 122.35 | 125.91 | 1,995,458 | +1.83(+1.47%) |
May 10, 2012 | 129.09 | 129.20 | 123.27 | 124.08 | 2,574,234 | -5.31(-4.10%) |
May 09, 2012 | 127.41 | 130.50 | 125.60 | 129.39 | 1,422,880 | +0.52(+0.40%) |
May 08, 2012 | 130.19 | 130.70 | 125.02 | 128.87 | 1,521,318 | -2.74(-2.08%) |
May 07, 2012 | 131.00 | 133.40 | 130.71 | 131.61 | 973,083 | -0.29(-0.22%) |
May 04, 2012 | 135.04 | 135.82 | 130.78 | 131.90 | 1,300,679 | -4.33(-3.18%) |
May 03, 2012 | 136.00 | 138.67 | 135.39 | 136.23 | 1,632,943 | -0.03(-0.02%) |
May 02, 2012 | 131.46 | 136.69 | 131.22 | 136.26 | 1,640,929 | +2.58(+1.93%) |