Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 110.59 | 111.62 | 110.05 | 111.44 | 0 | +1.22(+1.11%) |
Apr 29, 2013 | 110.13 | 110.80 | 108.31 | 110.22 | 1,496,753 | +0.24(+0.22%) |
Apr 26, 2013 | 109.90 | 110.40 | 109.47 | 109.98 | 2,341,728 | +0.48(+0.44%) |
Apr 25, 2013 | 108.36 | 110.37 | 107.87 | 109.50 | 3,420,621 | +2.77(+2.59%) |
Apr 24, 2013 | 105.51 | 107.17 | 105.45 | 106.73 | 0 | +1.73(+1.65%) |
Apr 23, 2013 | 104.74 | 105.44 | 103.36 | 105.00 | 1,763,450 | +0.79(+0.76%) |
Apr 22, 2013 | 103.85 | 104.40 | 102.87 | 104.22 | 1,322,237 | +0.68(+0.66%) |
Apr 19, 2013 | 101.58 | 103.83 | 101.22 | 103.53 | 1,593,973 | +2.94(+2.92%) |
Apr 18, 2013 | 101.28 | 101.72 | 99.22 | 100.59 | 1,366,396 | -0.32(-0.31%) |
Apr 17, 2013 | 102.50 | 102.56 | 99.97 | 100.91 | 1,675,739 | -2.20(-2.13%) |
Apr 16, 2013 | 101.47 | 103.44 | 101.46 | 103.11 | 1,858,191 | +2.36(+2.34%) |
Apr 15, 2013 | 103.49 | 104.05 | 99.98 | 100.75 | 1,857,229 | -3.58(-3.43%) |
Apr 12, 2013 | 103.08 | 105.02 | 102.72 | 104.33 | 1,538,513 | +1.12(+1.09%) |
Apr 11, 2013 | 102.66 | 104.06 | 102.49 | 103.21 | 1,599,806 | +0.65(+0.63%) |
Apr 10, 2013 | 100.40 | 102.65 | 100.32 | 102.56 | 1,113,354 | +2.30(+2.29%) |
Apr 09, 2013 | 100.07 | 101.25 | 99.54 | 100.26 | 1,289,208 | +0.69(+0.69%) |
Apr 08, 2013 | 95.91 | 100.06 | 95.91 | 99.57 | 1,802,759 | +3.77(+3.93%) |
Apr 05, 2013 | 94.64 | 95.91 | 92.86 | 95.81 | 2,936,637 | -0.62(-0.64%) |
Apr 04, 2013 | 97.84 | 97.86 | 96.31 | 96.42 | 1,460,099 | -1.30(-1.33%) |
Apr 03, 2013 | 99.89 | 99.93 | 97.19 | 97.72 | 1,434,211 | -2.32(-2.32%) |
Apr 02, 2013 | 100.44 | 100.84 | 99.43 | 100.04 | 1,247,377 | +0.06(+0.06%) |
Apr 01, 2013 | 101.64 | 101.64 | 99.35 | 99.99 | 1,195,376 | -1.60(-1.57%) |
Mar 28, 2013 | 100.85 | 101.79 | 100.12 | 101.58 | 1,084,366 | +0.84(+0.83%) |
Mar 27, 2013 | 100.53 | 101.00 | 99.64 | 100.75 | 986,261 | -0.33(-0.33%) |
Mar 26, 2013 | 99.51 | 101.46 | 98.98 | 101.08 | 1,339,675 | +2.35(+2.38%) |
Mar 25, 2013 | 99.73 | 101.17 | 98.61 | 98.73 | 2,647,297 | -0.36(-0.36%) |
Mar 22, 2013 | 98.87 | 99.75 | 98.38 | 99.09 | 945,874 | +0.80(+0.82%) |
Mar 21, 2013 | 99.01 | 99.73 | 98.28 | 98.28 | 810,667 | -1.00(-1.01%) |
Mar 20, 2013 | 98.29 | 99.66 | 98.07 | 99.28 | 1,118,457 | +1.94(+1.99%) |
Mar 19, 2013 | 97.69 | 98.48 | 96.59 | 97.34 | 994,384 | -0.15(-0.15%) |
Mar 18, 2013 | 96.35 | 98.87 | 95.97 | 97.49 | 1,312,812 | +0.11(+0.12%) |
Mar 15, 2013 | 97.01 | 97.59 | 96.18 | 97.37 | 1,928,574 | +0.13(+0.13%) |
Mar 14, 2013 | 96.58 | 97.38 | 96.31 | 97.24 | 893,580 | +0.96(+0.99%) |
Mar 13, 2013 | 95.92 | 96.97 | 95.34 | 96.29 | 939,312 | +0.53(+0.55%) |
Mar 12, 2013 | 95.64 | 95.77 | 94.64 | 95.76 | 1,356,575 | -0.14(-0.14%) |
Mar 11, 2013 | 95.43 | 96.81 | 95.16 | 95.90 | 1,516,987 | +0.65(+0.68%) |
Mar 08, 2013 | 95.79 | 95.96 | 94.68 | 95.25 | 1,118,930 | +0.11(+0.12%) |
Mar 07, 2013 | 95.18 | 95.99 | 94.52 | 95.13 | 1,029,523 | -0.07(-0.08%) |
Mar 06, 2013 | 94.47 | 96.00 | 94.01 | 95.21 | 1,274,153 | +1.06(+1.12%) |
Mar 05, 2013 | 94.86 | 95.23 | 94.08 | 94.15 | 1,182,439 | -0.45(-0.47%) |
Mar 04, 2013 | 94.27 | 95.36 | 93.44 | 94.60 | 1,642,504 | -0.02(-0.02%) |
Mar 01, 2013 | 94.92 | 95.21 | 93.45 | 94.61 | 1,282,659 | -0.27(-0.28%) |
Feb 28, 2013 | 95.80 | 96.79 | 94.88 | 94.88 | 1,187,893 | -0.60(-0.63%) |
Feb 27, 2013 | 94.05 | 96.04 | 93.57 | 95.48 | 1,786,491 | +1.74(+1.85%) |
Feb 26, 2013 | 93.97 | 94.41 | 92.03 | 93.74 | 1,708,313 | -0.05(-0.05%) |
Feb 25, 2013 | 96.23 | 97.95 | 93.75 | 93.79 | 2,002,511 | -1.44(-1.52%) |
Feb 22, 2013 | 94.27 | 95.65 | 93.36 | 95.24 | 1,597,611 | +1.47(+1.57%) |
Feb 21, 2013 | 94.40 | 94.41 | 92.41 | 93.77 | 2,051,209 | -0.84(-0.88%) |
Feb 20, 2013 | 97.54 | 98.14 | 94.42 | 94.61 | 2,034,508 | -3.11(-3.18%) |
Feb 19, 2013 | 98.13 | 98.14 | 95.83 | 97.71 | 2,342,526 | -2.09(-2.09%) |
Feb 15, 2013 | 99.90 | 100.25 | 99.03 | 99.80 | 1,340,897 | -0.19(-0.19%) |
Feb 14, 2013 | 99.67 | 100.03 | 98.61 | 99.99 | 1,093,126 | +0.65(+0.65%) |
Feb 13, 2013 | 100.32 | 100.84 | 99.34 | 99.35 | 1,544,334 | -0.22(-0.22%) |
Feb 12, 2013 | 100.30 | 100.65 | 99.43 | 99.56 | 1,002,261 | -0.35(-0.35%) |
Feb 11, 2013 | 102.15 | 102.15 | 99.48 | 99.91 | 1,646,442 | -1.95(-1.91%) |
Feb 08, 2013 | 99.44 | 102.18 | 99.43 | 101.86 | 1,823,341 | +2.97(+3.00%) |
Feb 07, 2013 | 99.25 | 99.25 | 97.23 | 98.89 | 1,760,867 | -0.38(-0.38%) |
Feb 06, 2013 | 97.76 | 100.49 | 97.35 | 99.27 | 3,402,156 | -1.18(-1.17%) |
Feb 04, 2013 | 100.92 | 102.23 | 100.28 | 100.44 | 1,780,919 | -1.30(-1.27%) |
Feb 01, 2013 | 99.82 | 101.97 | 98.63 | 101.74 | 4,492,054 | +0.93(+0.92%) |
Jan 31, 2013 | 101.04 | 102.21 | 99.29 | 100.81 | 4,043,293 | +1.39(+1.40%) |
Jan 30, 2013 | 98.29 | 99.72 | 98.27 | 99.42 | 1,519,952 | +0.89(+0.90%) |
Jan 29, 2013 | 99.25 | 99.79 | 98.10 | 98.54 | 1,246,637 | -0.93(-0.93%) |
Jan 28, 2013 | 99.20 | 100.61 | 99.07 | 99.46 | 1,159,854 | -0.31(-0.31%) |
Jan 25, 2013 | 99.08 | 100.11 | 98.79 | 99.78 | 1,156,216 | +1.01(+1.02%) |
Jan 24, 2013 | 99.49 | 100.29 | 98.66 | 98.77 | 1,711,323 | -0.36(-0.37%) |
Jan 23, 2013 | 100.16 | 100.62 | 98.83 | 99.13 | 1,263,699 | -0.96(-0.96%) |
Jan 22, 2013 | 99.52 | 100.36 | 98.76 | 100.09 | 932,762 | +0.21(+0.21%) |
Jan 18, 2013 | 100.76 | 101.53 | 99.60 | 99.88 | 1,679,963 | +0.48(+0.49%) |
Jan 17, 2013 | 99.44 | 99.69 | 98.40 | 99.40 | 1,024,264 | +0.40(+0.41%) |
Jan 16, 2013 | 98.79 | 99.29 | 98.39 | 99.00 | 1,028,726 | -0.68(-0.68%) |
Jan 15, 2013 | 98.74 | 99.79 | 98.43 | 99.67 | 1,244,271 | +0.81(+0.81%) |
Jan 14, 2013 | 98.90 | 99.73 | 98.63 | 98.87 | 1,078,003 | -0.15(-0.15%) |
Jan 11, 2013 | 98.83 | 99.32 | 98.04 | 99.02 | 1,104,737 | +0.07(+0.07%) |
Jan 10, 2013 | 99.55 | 99.58 | 96.82 | 98.95 | 1,815,798 | +1.11(+1.14%) |
Jan 09, 2013 | 97.72 | 99.61 | 97.58 | 97.84 | 2,322,455 | +0.35(+0.36%) |
Jan 08, 2013 | 97.45 | 98.13 | 96.48 | 97.49 | 1,212,557 | -0.08(-0.09%) |
Jan 07, 2013 | 97.20 | 98.21 | 96.82 | 97.57 | 1,864,265 | +0.33(+0.34%) |
Jan 04, 2013 | 96.56 | 98.39 | 96.13 | 97.24 | 2,644,409 | +1.16(+1.21%) |
Jan 03, 2013 | 95.46 | 97.47 | 95.28 | 96.08 | 2,151,123 | +1.02(+1.08%) |
Jan 02, 2013 | 95.77 | 95.82 | 90.57 | 95.06 | 3,088,935 | +4.49(+4.96%) |
Dec 31, 2012 | 88.22 | 90.57 | 87.86 | 90.57 | 1,412,810 | +2.27(+2.57%) |
Dec 28, 2012 | 88.95 | 90.41 | 88.14 | 88.30 | 2,682,553 | -1.08(-1.21%) |
Dec 27, 2012 | 90.09 | 90.23 | 87.70 | 89.37 | 1,074,827 | -0.43(-0.48%) |
Dec 26, 2012 | 90.66 | 90.96 | 89.28 | 89.81 | 633,978 | -0.78(-0.86%) |
Dec 24, 2012 | 91.07 | 91.36 | 89.99 | 90.59 | 359,589 | -0.80(-0.87%) |
Dec 21, 2012 | 90.94 | 91.49 | 90.30 | 91.39 | 1,339,363 | -0.62(-0.67%) |
Dec 20, 2012 | 91.91 | 92.39 | 91.09 | 92.01 | 770,354 | +0.52(+0.56%) |
Dec 19, 2012 | 91.74 | 93.13 | 91.00 | 91.49 | 1,312,131 | -0.25(-0.27%) |
Dec 18, 2012 | 91.62 | 92.59 | 90.99 | 91.74 | 3,276,306 | +0.21(+0.23%) |
Dec 17, 2012 | 92.01 | 92.26 | 90.53 | 91.53 | 1,189,016 | -0.05(-0.05%) |
Dec 14, 2012 | 90.36 | 92.52 | 90.16 | 91.58 | 1,610,530 | -0.38(-0.41%) |
Dec 13, 2012 | 91.27 | 92.71 | 91.11 | 91.96 | 1,384,912 | +0.61(+0.67%) |
Dec 12, 2012 | 89.22 | 92.14 | 88.78 | 91.34 | 3,192,724 | +2.94(+3.33%) |
Dec 11, 2012 | 89.57 | 89.97 | 87.98 | 88.40 | 1,979,690 | -0.19(-0.22%) |
Dec 10, 2012 | 88.88 | 88.96 | 87.69 | 88.59 | 1,191,864 | -0.18(-0.20%) |
Dec 07, 2012 | 89.97 | 90.68 | 87.86 | 88.77 | 1,376,726 | -0.96(-1.07%) |
Dec 06, 2012 | 88.56 | 89.96 | 88.36 | 89.73 | 1,264,862 | +1.22(+1.37%) |
Dec 05, 2012 | 88.65 | 89.16 | 87.77 | 88.51 | 1,944,895 | -0.14(-0.16%) |
Dec 04, 2012 | 87.64 | 89.06 | 86.55 | 88.66 | 3,709,313 | -1.84(-2.03%) |
Nov 30, 2012 | 90.25 | 90.76 | 89.62 | 90.49 | 1,190,822 | +0.30(+0.33%) |
Nov 29, 2012 | 90.17 | 91.27 | 88.96 | 90.20 | 1,661,240 | +0.27(+0.30%) |
Nov 28, 2012 | 87.60 | 90.06 | 86.82 | 89.92 | 3,412,184 | +2.76(+3.17%) |
Nov 27, 2012 | 86.26 | 88.15 | 86.26 | 87.16 | 1,264,309 | +0.56(+0.64%) |
Nov 26, 2012 | 87.74 | 87.90 | 85.85 | 86.61 | 1,478,314 | -1.42(-1.61%) |
Nov 23, 2012 | 87.57 | 88.09 | 86.89 | 88.02 | 689,018 | +1.05(+1.20%) |
Nov 21, 2012 | 85.83 | 87.18 | 85.83 | 86.98 | 1,242,820 | +0.93(+1.09%) |
Nov 20, 2012 | 85.65 | 86.53 | 84.99 | 86.04 | 1,188,172 | +0.87(+1.02%) |
Nov 19, 2012 | 85.43 | 86.39 | 84.47 | 85.17 | 1,661,969 | +1.18(+1.40%) |
Nov 16, 2012 | 86.64 | 88.09 | 83.63 | 84.00 | 2,501,854 | -0.18(-0.21%) |
Nov 15, 2012 | 83.98 | 85.03 | 83.20 | 84.17 | 1,813,701 | -0.01(-0.01%) |
Nov 14, 2012 | 86.69 | 86.72 | 83.77 | 84.18 | 2,603,726 | -1.91(-2.22%) |
Nov 13, 2012 | 86.11 | 87.34 | 85.00 | 86.09 | 2,170,753 | -0.39(-0.46%) |
Nov 12, 2012 | 87.49 | 87.88 | 85.87 | 86.48 | 1,415,062 | -0.75(-0.86%) |
Nov 09, 2012 | 87.32 | 88.46 | 87.14 | 87.23 | 1,955,903 | -0.72(-0.82%) |
Nov 08, 2012 | 89.05 | 89.81 | 87.52 | 87.96 | 2,077,714 | -1.43(-1.60%) |
Nov 07, 2012 | 89.44 | 90.32 | 88.38 | 89.39 | 1,929,743 | -0.95(-1.05%) |
Nov 06, 2012 | 89.91 | 90.78 | 88.98 | 90.34 | 2,078,258 | +0.56(+0.62%) |
Nov 05, 2012 | 91.78 | 92.17 | 89.21 | 89.79 | 2,668,589 | -1.03(-1.13%) |
Nov 02, 2012 | 92.82 | 92.88 | 90.58 | 90.81 | 2,436,230 | -1.58(-1.71%) |
Nov 01, 2012 | 91.15 | 92.95 | 89.29 | 92.39 | 2,801,860 | +1.38(+1.52%) |
Oct 31, 2012 | 89.60 | 91.27 | 88.79 | 91.01 | 4,490,954 | +1.57(+1.76%) |
Oct 26, 2012 | 91.34 | 89.44 | 89.44 | 89.44 | 4,191,888 | -1.10(-1.21%) |
Oct 25, 2012 | 88.81 | 90.97 | 88.43 | 90.54 | 6,988,452 | +6.12(+7.25%) |
Oct 24, 2012 | 85.73 | 87.21 | 84.06 | 84.42 | 2,548,435 | -1.57(-1.82%) |
Oct 23, 2012 | 85.78 | 86.30 | 85.14 | 85.99 | 1,535,539 | -0.94(-1.08%) |
Oct 19, 2012 | 88.64 | 88.64 | 86.30 | 86.92 | 2,176,891 | -2.01(-2.27%) |
Oct 18, 2012 | 89.51 | 89.84 | 88.23 | 88.94 | 1,758,135 | -0.49(-0.55%) |
Oct 17, 2012 | 88.58 | 89.68 | 87.82 | 89.42 | 1,623,266 | +0.86(+0.98%) |
Oct 16, 2012 | 87.88 | 89.45 | 87.45 | 88.56 | 2,346,323 | +1.17(+1.33%) |
Oct 15, 2012 | 85.62 | 87.58 | 85.35 | 87.39 | 1,608,853 | +1.83(+2.14%) |
Oct 12, 2012 | 85.26 | 86.44 | 84.95 | 85.56 | 1,547,352 | +1.01(+1.20%) |
Oct 11, 2012 | 84.22 | 84.85 | 83.56 | 84.55 | 1,443,670 | +1.08(+1.30%) |
Oct 10, 2012 | 84.32 | 85.11 | 82.66 | 83.46 | 1,461,475 | -0.57(-0.68%) |
Oct 09, 2012 | 84.78 | 85.80 | 83.40 | 84.03 | 1,556,408 | -0.68(-0.80%) |
Oct 08, 2012 | 85.15 | 85.43 | 84.20 | 84.71 | 1,365,070 | -0.85(-0.99%) |
Oct 05, 2012 | 86.55 | 87.12 | 85.06 | 85.56 | 2,894,503 | -0.16(-0.18%) |
Oct 04, 2012 | 85.61 | 86.30 | 84.10 | 85.72 | 2,264,012 | -0.64(-0.74%) |
Oct 03, 2012 | 86.58 | 87.02 | 85.77 | 86.36 | 976,285 | +0.20(+0.23%) |
Oct 02, 2012 | 87.52 | 87.52 | 85.29 | 86.16 | 1,875,123 | -0.73(-0.84%) |
Oct 01, 2012 | 87.21 | 88.58 | 86.44 | 86.89 | 1,844,295 | +0.11(+0.12%) |
Sep 28, 2012 | 86.30 | 87.28 | 85.81 | 86.79 | 1,429,035 | +0.01(+0.01%) |
Sep 27, 2012 | 85.86 | 87.37 | 85.18 | 86.78 | 2,042,214 | +1.29(+1.51%) |
Sep 26, 2012 | 85.64 | 86.25 | 84.12 | 85.49 | 1,435,666 | -0.16(-0.19%) |
Sep 25, 2012 | 86.82 | 87.56 | 85.35 | 85.65 | 2,496,195 | -0.11(-0.12%) |
Sep 24, 2012 | 85.29 | 86.29 | 85.03 | 85.76 | 1,400,197 | -0.23(-0.26%) |
Sep 21, 2012 | 86.83 | 86.83 | 85.27 | 85.98 | 3,163,968 | -0.40(-0.46%) |
Sep 20, 2012 | 86.03 | 86.43 | 84.95 | 86.38 | 1,791,962 | -0.59(-0.68%) |
Sep 19, 2012 | 85.14 | 87.50 | 84.78 | 86.97 | 3,270,145 | +2.23(+2.63%) |
Sep 18, 2012 | 84.49 | 85.28 | 83.94 | 84.75 | 1,463,907 | +0.20(+0.23%) |
Sep 17, 2012 | 85.82 | 86.60 | 84.16 | 84.55 | 1,914,699 | -0.41(-0.49%) |
Sep 14, 2012 | 83.41 | 86.08 | 83.30 | 84.97 | 4,591,339 | +2.26(+2.73%) |
Sep 13, 2012 | 80.25 | 83.01 | 80.06 | 82.71 | 2,350,050 | +1.93(+2.39%) |
Sep 12, 2012 | 79.46 | 81.06 | 79.45 | 80.78 | 3,260,914 | +1.99(+2.53%) |
Sep 11, 2012 | 76.98 | 79.10 | 76.90 | 78.79 | 1,931,737 | +1.29(+1.66%) |
Sep 10, 2012 | 78.26 | 78.56 | 77.25 | 77.50 | 2,219,588 | +0.26(+0.34%) |
Sep 07, 2012 | 76.68 | 78.07 | 76.46 | 77.24 | 3,214,597 | +0.89(+1.17%) |
Sep 06, 2012 | 75.76 | 76.87 | 75.53 | 76.34 | 2,917,435 | +1.46(+1.95%) |
Sep 05, 2012 | 75.61 | 76.04 | 74.67 | 74.89 | 2,102,276 | -0.83(-1.10%) |
Sep 04, 2012 | 77.13 | 77.35 | 75.46 | 75.72 | 2,417,173 | -1.84(-2.37%) |
Aug 31, 2012 | 78.04 | 78.97 | 77.31 | 77.56 | 1,290,997 | +0.24(+0.31%) |
Aug 30, 2012 | 78.58 | 78.58 | 76.95 | 77.32 | 1,368,243 | -1.56(-1.97%) |
Aug 29, 2012 | 79.13 | 79.44 | 77.93 | 78.88 | 1,633,859 | -0.41(-0.52%) |
Aug 27, 2012 | 79.79 | 79.91 | 78.57 | 79.29 | 1,574,562 | +0.11(+0.13%) |
Aug 24, 2012 | 78.58 | 79.40 | 77.79 | 79.19 | 1,712,575 | +0.14(+0.17%) |
Aug 23, 2012 | 79.77 | 80.22 | 79.02 | 79.05 | 1,477,813 | -0.49(-0.61%) |
Aug 22, 2012 | 79.21 | 80.52 | 78.82 | 79.54 | 1,933,612 | +0.29(+0.37%) |
Aug 21, 2012 | 79.43 | 80.82 | 78.82 | 79.25 | 2,149,204 | -0.14(-0.18%) |
Aug 20, 2012 | 81.27 | 82.70 | 79.13 | 79.39 | 2,568,272 | +0.60(+0.76%) |
Aug 17, 2012 | 78.77 | 79.22 | 77.97 | 78.79 | 1,607,964 | +0.42(+0.54%) |
Aug 16, 2012 | 75.70 | 78.77 | 75.48 | 78.37 | 2,918,614 | +3.03(+4.02%) |
Aug 15, 2012 | 74.70 | 75.55 | 74.49 | 75.34 | 1,066,925 | +0.50(+0.67%) |
Aug 14, 2012 | 75.96 | 76.19 | 74.66 | 74.83 | 1,212,007 | -0.44(-0.59%) |
Aug 13, 2012 | 75.86 | 76.49 | 74.84 | 75.28 | 1,332,444 | -1.28(-1.67%) |
Aug 10, 2012 | 75.93 | 76.67 | 75.08 | 76.55 | 1,668,307 | +0.23(+0.30%) |
Aug 09, 2012 | 76.94 | 77.54 | 76.16 | 76.33 | 1,335,707 | -0.89(-1.15%) |
Aug 08, 2012 | 76.54 | 77.42 | 76.34 | 77.22 | 1,800,735 | +0.05(+0.07%) |
Aug 07, 2012 | 74.72 | 78.19 | 74.28 | 77.16 | 4,597,730 | +3.64(+4.95%) |
Aug 06, 2012 | 72.16 | 74.15 | 71.30 | 73.52 | 2,063,842 | +1.68(+2.34%) |
Aug 03, 2012 | 71.53 | 72.46 | 71.43 | 71.84 | 1,960,533 | +1.53(+2.17%) |
Aug 02, 2012 | 70.70 | 72.16 | 69.59 | 70.31 | 2,400,260 | -1.33(-1.86%) |
Aug 01, 2012 | 71.72 | 72.07 | 70.75 | 71.65 | 2,326,466 | +1.17(+1.65%) |
Jul 31, 2012 | 70.89 | 71.35 | 69.92 | 70.48 | 1,902,875 | -0.60(-0.85%) |
Jul 30, 2012 | 70.98 | 72.60 | 70.44 | 71.08 | 2,418,418 | -0.05(-0.06%) |
Jul 27, 2012 | 70.22 | 71.31 | 70.04 | 71.13 | 2,674,208 | +1.51(+2.17%) |
Jul 26, 2012 | 69.74 | 69.86 | 67.38 | 69.62 | 4,352,296 | +0.23(+0.33%) |
Jul 25, 2012 | 69.69 | 70.29 | 68.48 | 69.38 | 2,306,436 | -0.16(-0.23%) |
Jul 24, 2012 | 71.54 | 71.78 | 68.81 | 69.54 | 3,556,367 | -1.51(-2.13%) |
Jul 23, 2012 | 71.29 | 71.41 | 70.29 | 71.05 | 2,482,703 | -1.71(-2.35%) |
Jul 20, 2012 | 73.71 | 74.73 | 72.70 | 72.76 | 2,481,392 | -1.76(-2.36%) |
Jul 19, 2012 | 72.19 | 74.87 | 71.69 | 74.52 | 2,990,755 | +2.52(+3.50%) |
Jul 18, 2012 | 71.97 | 75.48 | 70.68 | 72.00 | 6,938,760 | -0.80(-1.10%) |
Jul 17, 2012 | 72.87 | 73.48 | 71.47 | 72.80 | 3,097,629 | +0.69(+0.95%) |
Jul 16, 2012 | 71.81 | 73.06 | 71.28 | 72.11 | 2,793,199 | +0.16(+0.23%) |
Jul 13, 2012 | 72.40 | 72.53 | 71.11 | 71.95 | 3,462,525 | -0.40(-0.55%) |
Jul 12, 2012 | 74.45 | 74.97 | 72.13 | 72.34 | 3,754,418 | -2.91(-3.87%) |
Jul 11, 2012 | 74.74 | 77.00 | 74.35 | 75.25 | 2,961,815 | +0.31(+0.41%) |
Jul 10, 2012 | 75.22 | 76.04 | 74.38 | 74.95 | 3,587,817 | +0.16(+0.22%) |
Jul 09, 2012 | 74.69 | 75.66 | 74.21 | 74.78 | 2,992,068 | -0.51(-0.68%) |
Jul 06, 2012 | 75.43 | 75.52 | 74.05 | 75.29 | 3,188,964 | -0.84(-1.11%) |
Jul 05, 2012 | 75.51 | 76.49 | 73.61 | 76.14 | 3,786,481 | +0.20(+0.27%) |
Jul 03, 2012 | 76.26 | 76.79 | 75.28 | 75.93 | 1,804,763 | -0.45(-0.59%) |
Jul 02, 2012 | 76.72 | 78.19 | 75.96 | 76.38 | 2,593,236 | -1.17(-1.51%) |
Jun 29, 2012 | 77.98 | 78.51 | 76.94 | 77.56 | 3,006,014 | +1.28(+1.68%) |
Jun 28, 2012 | 76.05 | 77.19 | 75.07 | 76.28 | 2,397,468 | -0.29(-0.38%) |
Jun 27, 2012 | 76.85 | 77.51 | 76.24 | 76.57 | 2,473,832 | +0.27(+0.35%) |
Jun 26, 2012 | 76.04 | 76.97 | 75.11 | 76.30 | 2,731,058 | -0.01(-0.02%) |
Jun 25, 2012 | 75.66 | 76.82 | 75.52 | 76.32 | 2,262,086 | -0.94(-1.22%) |
Jun 22, 2012 | 76.74 | 77.87 | 76.15 | 77.26 | 3,219,194 | +0.95(+1.24%) |
Jun 21, 2012 | 78.63 | 80.44 | 76.23 | 76.31 | 4,001,584 | -2.12(-2.71%) |
Jun 20, 2012 | 78.78 | 78.85 | 77.02 | 78.43 | 2,079,262 | +0.28(+0.35%) |
Jun 19, 2012 | 75.33 | 78.57 | 75.33 | 78.15 | 2,857,363 | +3.13(+4.18%) |
Jun 18, 2012 | 73.95 | 75.52 | 73.29 | 75.02 | 2,293,547 | +0.60(+0.80%) |
Jun 15, 2012 | 74.77 | 75.19 | 74.08 | 74.42 | 2,451,313 | -0.72(-0.96%) |
Jun 14, 2012 | 73.95 | 75.61 | 73.46 | 75.14 | 2,661,125 | +0.22(+0.29%) |
Jun 13, 2012 | 75.31 | 76.47 | 74.74 | 74.92 | 2,492,179 | -0.95(-1.25%) |
Jun 12, 2012 | 75.73 | 76.05 | 74.33 | 75.87 | 3,505,691 | +1.45(+1.95%) |
Jun 11, 2012 | 78.63 | 79.00 | 74.33 | 74.42 | 4,314,782 | -3.50(-4.49%) |
Jun 08, 2012 | 76.23 | 78.05 | 75.52 | 77.92 | 1,739,447 | +1.17(+1.53%) |
Jun 07, 2012 | 79.17 | 80.01 | 76.50 | 76.75 | 2,422,439 | -0.95(-1.22%) |
Jun 06, 2012 | 76.51 | 78.28 | 76.35 | 77.70 | 2,729,818 | +2.18(+2.89%) |
Jun 05, 2012 | 72.82 | 75.75 | 72.53 | 75.52 | 3,887,326 | +2.11(+2.87%) |
Jun 04, 2012 | 72.64 | 73.80 | 71.65 | 73.41 | 3,510,933 | +0.59(+0.81%) |
Jun 01, 2012 | 74.63 | 75.19 | 72.17 | 72.82 | 4,474,254 | -4.23(-5.49%) |
May 31, 2012 | 77.83 | 78.11 | 74.90 | 77.05 | 3,769,010 | -1.13(-1.44%) |
May 30, 2012 | 79.07 | 79.36 | 77.08 | 78.18 | 3,792,301 | -0.04(-0.06%) |
May 29, 2012 | 77.44 | 79.11 | 77.19 | 78.22 | 1,996,479 | +1.92(+2.52%) |
May 25, 2012 | 77.06 | 78.06 | 75.90 | 76.30 | 1,849,348 | -0.89(-1.15%) |
May 24, 2012 | 78.26 | 78.86 | 76.35 | 77.19 | 2,132,204 | -0.32(-0.41%) |
May 23, 2012 | 76.43 | 77.86 | 75.53 | 77.51 | 2,567,045 | +0.38(+0.49%) |
May 22, 2012 | 77.68 | 78.74 | 76.06 | 77.13 | 2,997,705 | -0.76(-0.98%) |
May 21, 2012 | 76.59 | 78.02 | 73.47 | 77.89 | 4,333,498 | +1.67(+2.19%) |
May 18, 2012 | 76.29 | 79.77 | 75.81 | 76.23 | 4,104,569 | +0.30(+0.40%) |
May 17, 2012 | 78.40 | 79.28 | 75.72 | 75.93 | 3,465,679 | -2.26(-2.89%) |
May 16, 2012 | 79.73 | 80.63 | 78.00 | 78.18 | 3,166,754 | -1.03(-1.31%) |
May 15, 2012 | 80.52 | 81.33 | 79.03 | 79.22 | 3,500,184 | -1.22(-1.52%) |
May 14, 2012 | 82.61 | 82.75 | 80.33 | 80.44 | 4,319,436 | -3.58(-4.26%) |
May 11, 2012 | 83.68 | 85.86 | 83.01 | 84.02 | 3,309,046 | -0.26(-0.31%) |
May 10, 2012 | 87.08 | 87.26 | 84.25 | 84.28 | 3,280,018 | -1.58(-1.84%) |
May 09, 2012 | 87.03 | 87.64 | 84.80 | 85.86 | 4,461,188 | -2.87(-3.24%) |
May 08, 2012 | 91.71 | 91.72 | 86.59 | 88.73 | 6,229,354 | -4.44(-4.76%) |
May 07, 2012 | 93.90 | 94.95 | 92.84 | 93.17 | 3,992,390 | -1.64(-1.73%) |
May 04, 2012 | 95.75 | 96.41 | 94.47 | 94.81 | 2,986,011 | -2.34(-2.41%) |
May 03, 2012 | 99.56 | 99.91 | 96.65 | 97.15 | 2,335,503 | -2.31(-2.32%) |
May 02, 2012 | 102.70 | 102.91 | 99.36 | 99.46 | 5,268,575 | -0.79(-0.79%) |