Licitación de Bonos de la Tesorería General de la República en

Unidades de Fomento -

10 años
(cifras en miles de UF)
Mes Tasa
Jan.2005 3.16
### 2.90
### 2.81
Apr.2005 2.63
### 2.39
Jun.2005 2.33
Jul.2005 2.40
### 2.20
### 2.26
### 2.99
### 3.35
### 3.26
Jan.2006 3.01
### 2.95
### 3.01
Apr.2006 3.01
### 3.23
Jun.2006 3.30
Jul.2006 3.24
### 3.12
### 3.07
### 2.95
### 2.73
### 2.67
Jan.2007 2.69
### 2.77
### 2.65
Apr.2007 2.64
### 2.95
Jun.2007 3.21
Jul.2007 3.18
### 3.10
### 2.96
### 3.00
### 2.89
### 3.02
Jan.2008 3.02
 ### 2.81
### 2.67
Apr.2008 2.70
### 3.17
Jun.2008 3.42
Jul.2008 3.39
### 3.40
### 3.40
### 3.18
### 3.28
### 3.20
Jan.2009 2.92
### 2.45
### 2.40
Apr.2009 2.62
### 3.02
Jun.2009 3.03
Jul.2009 2.87
### 2.94
### 2.87
### 2.86
### 3.19
### 3.29
Jan.2010 3.19
### 3.11
### 3.12
Apr.2010 3.12
### 2.98
Jun.2010 2.99
Jul.2010 2.86
### 2.70
### 2.84
### 3.09
### 2.99
### 2.91
Jan.2011 3.18
### 3.16
### 2.92
Apr.2011 2.87
### 2.89
Jun.2011 2.91
Jul.2011 2.91
### 2.62
 ### 2.24
### 2.35
### 2.72
### 2.60
Jan.2012 2.38
### 2.36
### 2.57
Apr.2012 2.58
### 2.44
Jun.2012 2.46
Jul.2012 2.50
### 2.42
### 2.34
### 2.38
### 2.48
### 2.54
Jan.2013 2.65
### 2.66
### 2.57
Apr.2013 2.43
### 2.38
Jun.2013 2.34
Jul.2013 2.28
### 2.27
### 2.28
### 2.25
### 2.13
### 2.14
Jan.2014 2.09
### 2.04
### 1.99
Apr.2014 1.89
### 1.90
Jun.2014 1.83
Jul.2014 1.77
### 1.40
### 1.55
### 1.59
### 1.54
### 1.50
Jan.2015 1.40
### 1.24
### 1.23
Apr.2015 1.36
### 1.54
Jun.2015 1.64
Jul.2015 1.51
### 1.44
### 1.55
2.61
 Fecha Último Apert. %Dif.
10/23/2015 3,896.03 3,873.12 0.60%
10/22/2015 3,873.40 3,834.58 1.00%
10/21/2015 3,834.37 3,822.33 0.30%
10/20/2015 3,822.33 3,811.74 0.30%
10/19/2015 3,812.35 3,796.25 0.40%
10/16/2015 3,796.71 3,810.85 -0.30%
10/15/2015 3,808.45 3,794.58 0.40%
10/14/2015 3,793.73 3,821.82 -0.70%
10/13/2015 3,820.34 3,832.21 -0.30%
10/9/2015 3,832.55 3,805.43 0.70%
10/8/2015 3,805.45 3,796.41 0.20%
10/7/2015 3,797.02 3,776.31 0.50%
10/6/2015 3,776.31 3,745.81 0.80%
10/5/2015 3,745.81 3,694.47 1.50%
10/2/2015 3,691.69 3,684.60 0.20%
10/1/2015 3,684.70 3,685.18 0.00%
9/30/2015 3,685.18 3,661.58 0.80%
9/29/2015 3,657.39 3,653.05 0.10%
9/28/2015 3,652.83 3,715.11 -1.70%
9/25/2015 3,716.38 3,728.56 -0.30%
9/24/2015 3,727.39 3,721.27 0.10%
9/23/2015 3,722.27 3,753.45 -0.80%
9/22/2015 3,752.66 3,794.89 -1.10%
9/21/2015 3,793.69 3,793.41 -0.10%
9/17/2015 3,796.69 3,808.69 -0.30%
9/16/2015 3,807.10 3,774.47 0.90%
9/15/2015 3,774.99 3,754.14 0.50%
9/14/2015 3,754.50 3,748.59 0.20%
9/11/2015 3,748.68 3,763.53 -0.40%
9/10/2015 3,763.59 3,728.44 0.80%
9/9/2015 3,734.46 3,762.20 -0.60%
9/8/2015 3,755.12 3,778.79 -0.50%
9/7/2015 3,774.92 3,774.14 0.00%
9/4/2015 3,774.27 3,842.07 -1.80%
9/3/2015 3,843.17 3,794.10 1.20%
9/2/2015 3,799.43 3,785.98 0.30%
9/1/2015 3,786.22 3,838.84 -1.40%
8/31/2015 3,840.21 3,798.57 1.10%
8/28/2015 3,798.99 3,795.57 0.20%
8/27/2015 3,792.66 3,681.41 3.10%
8/26/2015 3,677.40 3,667.13 0.30%
8/25/2015 3,666.40 3,627.19 1.40%
8/24/2015 3,615.99 3,709.86 -2.80%
8/21/2015 3,718.90 3,766.67 -1.20%
8/20/2015 3,765.28 3,777.94 -0.30%
8/19/2015 3,777.94 3,778.68 0.00%
8/18/2015 3,778.94 3,785.38 -0.20%
8/17/2015 3,785.55 3,800.39 -0.40%
8/14/2015 3,799.30 3,811.40 -0.40%
8/13/2015 3,813.34 3,830.96 -0.40%
8/12/2015 3,828.28 3,835.94 -0.20%
8/11/2015 3,836.18 3,869.17 -0.90%
8/10/2015 3,869.17 3,862.43 0.20%
8/7/2015 3,862.89 3,869.01 -0.10%
8/6/2015 3,866.70 3,876.83 -0.20%
8/5/2015 3,875.96 3,856.12 0.70%
8/4/2015 3,850.07 3,839.64 0.40%
8/3/2015 3,836.37 3,867.44 -0.90%
7/31/2015 3,870.35 3,789.03 2.20%
7/30/2015 3,788.04 3,804.89 -0.40%
7/29/2015 3,804.75 3,786.39 0.60%
7/28/2015 3,782.75 3,793.47 -0.30%
7/27/2015 3,793.47 3,837.50 -1.20%
7/24/2015 3,840.26 3,871.02 -0.80%
7/23/2015 3,871.28 3,891.01 -0.50%
7/22/2015 3,891.28 3,923.13 -0.80%
7/21/2015 3,922.79 3,910.38 0.30%
7/20/2015 3,912.48 3,902.50 0.30%
7/17/2015 3,900.26 3,905.19 -0.10%
7/15/2015 3,902.69 3,915.27 -0.30%
7/14/2015 3,915.92 3,903.72 0.30%
7/13/2015 3,903.08 3,884.09 0.60%
7/10/2015 3,881.73 3,799.41 2.20%
7/9/2015 3,796.55 3,768.25 1.00%
7/8/2015 3,758.12 3,778.72 -0.50%
7/7/2015 3,777.91 3,795.42 -0.50%
7/6/2015 3,796.02 3,835.11 -1.20%
7/3/2015 3,842.93 3,854.56 -0.30%
7/2/2015 3,855.09 3,831.99 0.60%
7/1/2015 3,831.88 3,898.23 -1.70%
6/30/2015 3,897.10 3,874.51 0.40%
6/26/2015 3,881.39 3,861.49 0.50%
6/25/2015 3,860.33 3,918.52 -1.20%
6/24/2015 3,905.64 3,923.61 -0.40%
6/23/2015 3,922.31 3,921.28 0.10%
6/22/2015 3,918.64 3,885.35 0.70%
6/19/2015 3,893.14 3,914.61 -0.50%
6/18/2015 3,914.35 3,949.82 -0.90%
6/17/2015 3,950.91 3,937.96 0.30%
6/16/2015 3,937.52 3,923.86 0.30%
6/15/2015 3,925.85 3,958.28 -0.80%
6/12/2015 3,957.42 3,966.46 -0.30%
6/11/2015 3,967.39 3,957.30 0.30%
6/10/2015 3,956.19 3,908.83 1.30%
6/9/2015 3,906.62 3,948.04 -1.00%
6/8/2015 3,946.98 3,967.67 -0.50%
6/5/2015 3,967.03 3,946.58 0.40%
6/4/2015 3,952.84 3,994.30 -1.00%
6/3/2015 3,994.46 3,987.13 0.20%
6/2/2015 3,986.11 4,005.28 -0.50%
6/1/2015 4,004.96 4,038.52 -1.00%
5/29/2015 4,045.62 4,031.91 0.30%
5/28/2015 4,032.16 4,038.93 -0.10%
5/27/2015 4,036.61 4,021.06 0.50%
5/26/2015 4,016.83 4,044.45 -0.70%
5/25/2015 4,043.97 4,066.50 -0.40%
5/22/2015 4,061.82 4,059.81 0.10%
5/20/2015 4,057.94 4,079.97 -0.50%
5/19/2015 4,080.03 4,119.21 -0.70%
5/18/2015 4,110.93 4,117.36 0.00%
5/15/2015 4,111.66 4,078.27 0.90%
5/14/2015 4,076.73 4,098.98 -0.50%
5/13/2015 4,098.71 4,119.08 -0.50%
5/12/2015 4,118.15 4,145.42 -0.60%
5/11/2015 4,144.98 4,113.28 1.00%
5/8/2015 4,105.91 4,112.69 -0.10%
5/7/2015 4,110.27 4,116.22 0.00%
5/6/2015 4,112.17 4,087.62 0.60%
5/5/2015 4,086.75 4,064.67 0.60%
5/4/2015 4,062.80 4,044.97 0.50%
4/30/2015 4,043.45 4,057.10 -0.30%
4/29/2015 4,055.14 4,085.71 -0.90%
4/28/2015 4,090.16 4,132.34 -1.00%
4/27/2015 4,130.26 4,075.16 1.30%
4/24/2015 4,075.92 4,068.09 0.50%
4/23/2015 4,055.44 4,036.53 0.50%
4/22/2015 4,036.34 4,036.18 0.00%
4/21/2015 4,036.12 4,020.59 0.40%
4/20/2015 4,020.59 4,019.21 0.10%
4/17/2015 4,018.06 4,068.99 -1.30%
4/16/2015 4,068.99 4,019.30 0.90%
4/15/2015 4,032.00 4,018.82 0.30%
4/14/2015 4,018.82 4,040.00 -0.50%
4/13/2015 4,039.58 4,035.72 0.10%
4/10/2015 4,035.72 4,014.21 0.50%
4/9/2015 4,014.21 3,992.10 0.60%
4/8/2015 3,992.10 3,981.33 0.30%
4/7/2015 3,981.33 3,979.92 0.00%
4/6/2015 3,979.92 3,965.71 0.40%
4/2/2015 3,965.71 3,939.17 0.70%
4/1/2015 3,939.17 3,916.92 0.60%
3/31/2015 3,916.92 3,912.63 0.10%
3/30/2015 3,912.63 3,884.33 0.70%
3/27/2015 3,884.33 3,872.02 0.30%
3/26/2015 3,872.02 3,897.43 -0.60%
3/25/2015 3,897.30 3,895.62 0.00%
3/24/2015 3,895.62 3,878.24 0.40%
3/23/2015 3,878.24 3,893.37 -0.20%
3/20/2015 3,885.25 3,863.20 0.60%
3/19/2015 3,863.20 3,869.75 -0.10%
3/18/2015 3,865.40 3,849.72 0.40%
3/17/2015 3,849.72 3,830.70 0.50%
3/16/2015 3,830.70 3,826.46 0.10%
3/13/2015 3,826.46 3,873.52 -1.20%
3/12/2015 3,873.52 3,867.46 0.20%
3/11/2015 3,867.46 3,871.16 -0.10%
3/10/2015 3,871.16 3,896.67 -0.50%
3/9/2015 3,890.58 3,933.54 -1.10%
3/6/2015 3,933.54 3,952.89 -0.50%
3/5/2015 3,952.89 3,963.00 -0.30%
3/4/2015 3,963.00 3,966.17 -0.10%
3/3/2015 3,966.17 3,940.95 0.60%
3/2/2015 3,940.95 3,983.72 -1.10%
2/27/2015 3,983.72 3,988.89 -0.10%
2/26/2015 3,988.89 3,986.05 0.10%
2/25/2015 3,986.05 3,987.49 0.00%
2/24/2015 3,987.49 4,024.08 -0.90%
2/23/2015 4,024.08 3,994.14 0.70%
2/20/2015 3,994.14 3,996.13 0.00%
2/19/2015 3,996.13 3,990.16 0.10%
2/18/2015 3,990.16 3,983.54 0.20%
2/17/2015 3,983.54 3,994.28 -0.30%
2/16/2015 3,997.90 3,983.27 0.40%
2/13/2015 3,971.80 3,963.81 0.20%
2/12/2015 3,963.81 3,920.45 1.10%
2/11/2015 3,920.45 3,905.48 0.40%
2/10/2015 3,905.48 3,923.71 -0.50%
2/9/2015 3,923.71 3,951.17 -0.70%
2/6/2015 3,951.17 3,931.16 0.50%
 2/5/2015 3,931.16 3,917.29 0.40%
2/4/2015 3,917.29 3,915.34 0.00%
2/3/2015 3,915.34 3,861.55 1.40%
2/2/2015 3,861.55 3,836.33 0.60%
1/30/2015 3,836.73 3,839.79 -0.10%
1/29/2015 3,839.79 3,845.37 -0.10%
1/28/2015 3,845.37 3,852.71 -0.20%
1/27/2015 3,852.71 3,837.62 0.40%
1/26/2015 3,837.62 3,862.85 -0.60%
1/23/2015 3,859.89 3,865.59 -0.10%
1/22/2015 3,865.59 3,806.04 1.60%
1/21/2015 3,806.04 3,748.76 1.50%
1/20/2015 3,748.76 3,733.46 0.40%
1/19/2015 3,733.46 3,729.91 0.10%
1/16/2015 3,729.91 3,729.39 0.00%
1/15/2015 3,729.39 3,749.10 -0.50%
1/14/2015 3,749.10 3,786.57 -1.00%
1/13/2015 3,786.57 3,779.32 0.20%
1/12/2015 3,779.32 3,784.65 -0.10%
1/9/2015 3,783.06 3,785.57 -0.10%
1/8/2015 3,785.57 3,778.53 0.20%
1/7/2015 3,776.65 3,776.64 0.00%
1/6/2015 3,776.64 3,797.99 -0.60%
1/5/2015 3,797.99 3,852.11 -1.40%
1/2/2015 3,851.23 3,852.21 0.00%
12/30/2014 3,850.96 3,854.41 -0.10%
12/29/2014 3,854.41 3,818.48 0.90%
12/26/2014 3,818.48 3,812.14 0.20%
12/24/2014 3,812.14 3,820.71 -0.20%
12/23/2014 3,820.58 3,798.88 0.60%
12/22/2014 3,798.47 3,810.23 -0.30%
12/19/2014 3,810.23 3,808.53 0.00%
12/18/2014 3,808.53 3,779.55 0.80%
12/17/2014 3,779.19 3,751.51 0.70%
12/16/2014 3,751.51 3,752.89 0.00%
12/15/2014 3,752.89 3,802.56 -1.30%
12/12/2014 3,802.56 3,825.33 -0.60%
12/11/2014 3,825.33 3,859.77 -0.90%
12/10/2014 3,859.57 3,913.18 -1.30%
12/9/2014 3,911.27 3,970.21 -1.40%
12/5/2014 3,968.12 3,946.09 0.70%
12/4/2014 3,941.88 3,949.36 -0.20%
12/3/2014 3,948.27 3,948.93 0.00%
12/2/2014 3,948.93 3,958.49 -0.20%
12/1/2014 3,958.49 3,991.78 -0.80%
11/28/2014 3,991.78 3,981.93 0.30%
11/27/2014 3,981.06 3,962.08 0.50%
11/26/2014 3,962.08 3,975.86 -0.30%
11/25/2014 3,975.86 3,972.04 0.10%
11/24/2014 3,972.04 3,988.19 -0.40%
11/21/2014 3,988.04 3,976.18 0.30%
11/20/2014 3,976.18 3,975.15 0.00%
11/19/2014 3,975.15 3,933.64 1.10%
11/18/2014 3,933.64 3,921.98 0.30%
11/17/2014 3,921.98 3,919.85 0.10%
11/14/2014 3,919.85 3,931.80 -0.30%
11/13/2014 3,931.80 3,921.62 0.30%
11/12/2014 3,921.62 3,891.37 0.80%
11/11/2014 3,891.37 3,890.44 0.00%
11/10/2014 3,890.44 3,888.07 0.10%
11/6/2014 3,890.30 3,908.87 -0.50%
11/5/2014 3,908.46 3,903.09 0.20%
11/4/2014 3,901.15 3,900.92 0.00%
11/3/2014 3,901.14 3,851.10 1.30%
10/30/2014 3,850.97 3,804.90 1.20%
10/29/2014 3,804.90 3,792.22 0.30%
10/28/2014 3,792.22 3,794.83 -0.10%
10/27/2014 3,794.83 3,822.55 -0.70%
10/24/2014 3,822.55 3,817.21 0.10%
10/23/2014 3,816.88 3,808.90 0.20%
10/22/2014 3,808.67 3,794.50 0.40%
10/21/2014 3,794.50 3,757.11 1.00%
10/20/2014 3,757.11 3,761.74 -0.10%
10/17/2014 3,760.74 3,778.03 -0.50%
10/16/2014 3,778.03 3,791.28 -0.30%
10/15/2014 3,791.28 3,846.23 -1.40%
10/14/2014 3,846.23 3,858.49 -0.30%
10/13/2014 3,858.49 3,832.42 0.70%
10/10/2014 3,831.91 3,884.77 -1.40%
10/9/2014 3,884.81 3,920.01 -0.70%
10/8/2014 3,913.52 3,933.99 -0.50%
10/7/2014 3,933.41 3,948.64 -0.40%
10/6/2014 3,948.68 3,923.36 0.60%
10/3/2014 3,924.31 3,875.58 1.30%
10/2/2014 3,872.52 3,882.76 -0.20%
10/1/2014 3,882.16 3,943.56 -1.60%
9/30/2014 3,943.56 3,944.87 0.00%
9/29/2014 3,943.88 3,967.02 -0.60%
9/26/2014 3,968.61 3,976.13 -0.20%
9/25/2014 3,976.17 3,973.94 0.10%
9/24/2014 3,972.79 3,962.13 0.30%
9/23/2014 3,962.28 4,000.71 -0.90%
9/22/2014 3,999.34 4,025.86 -0.70%
9/17/2014 4,028.55 3,994.10 0.90%
9/16/2014 3,993.99 3,968.08 0.70%
9/15/2014 3,968.13 3,992.84 -0.60%
9/12/2014 3,990.97 4,026.01 -0.90%
9/11/2014 4,025.73 4,067.22 -1.00%
9/10/2014 4,067.05 4,062.52 0.10%
9/9/2014 4,062.51 4,054.08 0.10%
9/8/2014 4,060.05 4,072.62 -0.30%
9/5/2014 4,071.26 4,086.33 -0.40%
9/4/2014 4,086.33 4,094.65 -0.20%
9/3/2014 4,094.65 4,055.10 1.00%
9/2/2014 4,055.10 4,012.06 1.10%
9/1/2014 4,012.06 3,997.15 0.40%
8/29/2014 3,964.67 3,963.78 0.00%
8/28/2014 3,963.78 3,973.31 -0.20%
8/27/2014 3,950.61 3,952.12 0.00%
8/26/2014 3,949.32 3,945.78 0.10%
8/25/2014 3,945.78 3,950.01 -0.10%
8/22/2014 3,950.01 3,970.34 -0.50%
8/21/2014 3,969.36 3,978.00 -0.20%
8/20/2014 3,978.00 3,947.96 0.80%
8/19/2014 3,947.96 3,953.56 -0.10%
8/18/2014 3,953.56 3,955.38 0.00%
8/14/2014 3,955.38 3,953.08 0.10%
8/13/2014 3,952.77 3,924.05 0.70%
8/12/2014 3,924.05 3,926.35 -0.10%
8/11/2014 3,926.35 3,894.46 0.80%
8/8/2014 3,894.46 3,906.73 -0.30%
8/7/2014 3,906.73 3,923.37 -0.40%
8/6/2014 3,923.37 3,940.62 -0.40%
8/5/2014 3,940.62 3,934.93 0.10%
8/4/2014 3,934.93 3,904.93 0.80%
8/1/2014 3,904.93 3,875.44 0.80%
7/30/2014 3,906.37 3,914.86 -0.20%
7/29/2014 3,914.86 3,918.56 -0.10%
7/28/2014 3,918.56 3,918.79 0.00%
7/25/2014 3,918.79 3,929.51 -0.30%
7/24/2014 3,929.51 3,921.98 0.20%
7/23/2014 3,921.98 3,931.11 -0.20%
7/22/2014 3,931.11 3,936.83 -0.10%
7/21/2014 3,936.83 3,945.89 -0.20%
7/18/2014 3,945.69 3,946.67 0.00%
7/17/2014 3,946.67 3,964.22 -0.40%
7/15/2014 3,964.22 3,964.81 0.00%
7/14/2014 3,964.81 3,978.32 -0.20%
7/11/2014 3,974.45 3,967.36 0.20%
7/10/2014 3,967.36 3,974.34 -0.20%
7/9/2014 3,974.34 3,920.66 1.40%
7/8/2014 3,920.66 3,882.17 1.00%
7/7/2014 3,882.17 3,887.55 -0.10%
7/4/2014 3,887.55 3,893.48 -0.20%
7/3/2014 3,893.48 3,887.72 0.10%
7/2/2014 3,887.72 3,871.02 0.40%
7/1/2014 3,871.02 3,875.73 -0.10%
6/30/2014 3,875.73 3,874.47 0.00%
6/27/2014 3,874.47 3,886.91 -0.30%
6/26/2014 3,886.91 3,893.83 -0.20%
6/25/2014 3,893.83 3,902.03 -0.20%
6/24/2014 3,902.03 3,879.98 0.60%
6/23/2014 3,879.98 3,870.61 0.30%
6/20/2014 3,870.20 3,893.56 -0.60%
6/19/2014 3,893.56 3,869.30 0.60%
6/18/2014 3,869.30 3,827.68 1.10%
6/17/2014 3,827.68 3,841.28 -0.40%
6/16/2014 3,841.28 3,863.13 -0.60%
6/13/2014 3,863.13 3,890.77 -0.70%
6/12/2014 3,890.77 3,907.07 -0.40%
6/11/2014 3,906.91 3,929.53 -0.60%
6/10/2014 3,929.53 3,912.01 0.40%
6/9/2014 3,912.01 3,936.37 -0.60%
6/6/2014 3,936.37 3,940.35 -0.10%
6/5/2014 3,940.35 3,916.96 0.60%
6/4/2014 3,916.96 3,914.19 0.10%
6/3/2014 3,908.83 3,891.19 0.50%
6/2/2014 3,891.19 3,903.81 -0.30%
5/30/2014 3,903.81 3,944.21 -1.00%
5/29/2014 3,944.21 3,929.30 0.40%
5/28/2014 3,929.30 3,930.02 0.00%
5/27/2014 3,930.02 3,959.01 -0.70%
5/26/2014 3,959.01 3,961.79 0.00%
5/23/2014 3,960.06 3,926.87 0.90%
5/22/2014 3,925.31 3,881.35 1.10%
5/20/2014 3,881.35 3,940.09 -1.40%
5/19/2014 3,935.28 3,970.81 -0.90%
5/16/2014 3,969.38 3,949.29 0.60%
5/15/2014 3,947.20 3,964.09 -0.40%
5/14/2014 3,964.09 3,956.33 0.20%
5/13/2014 3,956.33 3,920.17 0.90%
5/12/2014 3,920.17 3,920.66 0.40%
5/9/2014 3,904.06 3,913.67 -0.20%
5/8/2014 3,910.93 3,904.04 0.20%
5/7/2014 3,903.68 3,891.53 0.30%
5/6/2014 3,891.53 3,907.00 -0.40%
5/5/2014 3,907.00 3,938.90 -0.60%
5/2/2014 3,929.85 3,910.38 0.50%
4/30/2014 3,909.64 3,848.09 1.60%
4/29/2014 3,846.91 3,814.24 0.90%
4/28/2014 3,812.86 3,823.65 -0.30%
4/25/2014 3,823.65 3,870.75 -1.20%
4/24/2014 3,869.16 3,872.59 -0.10%
4/23/2014 3,871.61 3,880.31 -0.20%
4/22/2014 3,878.50 3,882.13 -0.20%
4/21/2014 3,887.86 3,898.18 -0.20%
4/17/2014 3,895.63 3,913.95 -0.40%
4/16/2014 3,912.24 3,887.02 0.90%
4/15/2014 3,877.49 3,892.93 -0.40%
4/14/2014 3,893.51 3,857.32 0.70%
4/11/2014 3,868.35 3,854.65 0.40%
4/10/2014 3,853.95 3,863.85 -0.30%
4/9/2014 3,863.92 3,820.76 1.10%
4/8/2014 3,822.19 3,773.29 1.20%
4/7/2014 3,778.26 3,768.08 0.30%
4/4/2014 3,766.41 3,792.37 -0.70%
4/3/2014 3,793.64 3,809.86 -0.40%
4/2/2014 3,809.86 3,792.19 0.40%
4/1/2014 3,794.62 3,782.10 0.60%
3/31/2014 3,772.76 3,761.88 0.30%
3/28/2014 3,759.79 3,742.98 0.50%
3/27/2014 3,742.36 3,693.69 1.20%
3/26/2014 3,697.14 3,710.29 -0.30%
3/25/2014 3,707.74 3,655.00 1.30%
3/24/2014 3,658.94 3,638.56 0.70%
3/21/2014 3,633.20 3,654.43 -0.60%
3/20/2014 3,656.05 3,642.30 0.50%
3/19/2014 3,638.80 3,673.91 -0.90%
3/18/2014 3,673.62 3,631.34 1.20%
3/17/2014 3,631.28 3,611.78 0.50%
3/14/2014 3,611.65 3,630.04 -0.50%
3/13/2014 3,630.76 3,623.29 0.20%
3/12/2014 3,623.29 3,659.05 -1.00%
3/11/2014 3,659.30 3,656.62 0.20%
3/10/2014 3,652.51 3,702.06 -1.20%
 3/7/2014 3,697.79 3,732.77 -0.90%
3/6/2014 3,730.39 3,715.36 0.40%
3/5/2014 3,715.81 3,714.36 0.30%
3/4/2014 3,703.81 3,661.48 1.20%
3/3/2014 3,661.64 3,720.03 -1.50%
2/28/2014 3,718.88 3,689.73 0.80%
2/27/2014 3,689.01 3,675.10 0.40%
2/26/2014 3,675.28 3,633.86 1.10%
2/25/2014 3,633.78 3,642.34 -0.20%
2/24/2014 3,640.44 3,626.25 0.40%
2/21/2014 3,626.69 3,644.27 -0.40%
2/20/2014 3,641.09 3,641.25 0.00%
2/19/2014 3,641.25 3,648.41 -0.20%
2/18/2014 3,648.03 3,671.66 -0.60%
2/17/2014 3,671.70 3,666.48 0.10%
2/14/2014 3,666.48 3,600.80 1.70%
2/13/2014 3,603.95 3,605.69 0.00%
2/12/2014 3,605.45 3,548.96 1.60%
2/11/2014 3,548.88 3,507.22 1.40%
2/10/2014 3,501.00 3,485.78 0.40%
2/7/2014 3,485.41 3,446.99 1.10%
2/6/2014 3,446.99 3,412.61 1.00%
2/5/2014 3,408.89 3,406.43 0.00%
2/4/2014 3,407.26 3,394.63 0.40%
2/3/2014 3,393.27 3,442.67 -1.30%
1/31/2014 3,439.41 3,399.21 1.40%
1/30/2014 3,391.31 3,392.31 -0.10%
1/29/2014 3,393.31 3,484.60 -2.70%
1/28/2014 3,487.00 3,521.25 -1.00%
1/27/2014 3,520.82 3,596.63 -2.10%
1/24/2014 3,597.98 3,673.13 -2.00%
1/23/2014 3,673.23 3,703.93 -0.70%
1/22/2014 3,700.08 3,679.85 0.60%
1/21/2014 3,679.77 3,685.68 -0.20%
1/20/2014 3,686.68 3,704.88 -0.50%
1/17/2014 3,704.44 3,668.87 0.90%
1/16/2014 3,673.00 3,655.96 0.60%
1/15/2014 3,650.07 3,621.86 1.00%
1/14/2014 3,615.22 3,618.85 -0.10%
1/13/2014 3,618.80 3,620.11 0.00%
1/10/2014 3,620.46 3,640.57 -0.70%
1/9/2014 3,645.12 3,689.33 -1.20%
1/8/2014 3,689.76 3,672.51 0.40%
1/7/2014 3,673.68 3,695.05 -0.60%
1/6/2014 3,694.99 3,699.46 -0.10%
 1/3/2014 3,698.60 3,694.48 0.10%
1/2/2014 3,694.33 3,704.16 -0.10%
12/30/2013 3,699.19 3,698.07 0.10%
12/27/2013 3,696.75 3,653.93 1.20%
12/26/2013 3,652.91 3,677.74 -0.70%
12/24/2013 3,677.59 3,679.55 0.00%
12/23/2013 3,679.40 3,706.28 -0.70%
12/20/2013 3,705.76 3,675.38 0.70%
12/19/2013 3,679.89 3,673.86 0.40%
12/18/2013 3,664.82 3,668.70 -0.20%
12/17/2013 3,670.87 3,692.19 -0.50%
12/16/2013 3,688.51 3,655.27 0.80%
12/13/2013 3,657.60 3,673.74 -0.40%
12/12/2013 3,673.42 3,700.62 -0.70%
12/11/2013 3,699.27 3,708.34 -0.20%
12/10/2013 3,708.34 3,699.00 0.10%
12/9/2013 3,704.15 3,715.51 -0.10%
12/6/2013 3,706.94 3,730.86 -0.60%
12/5/2013 3,729.69 3,716.95 0.40%
12/4/2013 3,714.93 3,716.18 -0.10%
12/3/2013 3,718.76 3,762.39 -1.10%
12/2/2013 3,760.50 3,783.35 -0.80%
11/29/2013 3,789.06 3,742.26 1.30%
11/28/2013 3,741.89 3,717.87 0.70%
11/27/2013 3,716.92 3,676.14 1.20%
11/26/2013 3,671.78 3,717.48 -1.20%
11/25/2013 3,717.72 3,735.54 -0.50%
11/22/2013 3,735.54 3,713.23 0.50%
11/21/2013 3,715.14 3,764.51 -1.30%
11/20/2013 3,764.74 3,805.69 -1.10%
11/19/2013 3,804.83 3,842.11 -1.00%
11/18/2013 3,842.26 3,799.86 1.10%
11/15/2013 3,799.45 3,747.06 1.40%
11/14/2013 3,746.62 3,722.40 0.60%
11/13/2013 3,723.77 3,781.28 -1.50%
11/12/2013 3,781.46 3,771.50 0.10%
11/11/2013 3,777.42 3,840.17 -1.60%
11/8/2013 3,837.62 3,904.28 -1.70%
11/7/2013 3,904.28 3,905.70 0.00%
11/6/2013 3,904.29 3,926.17 -0.50%
11/5/2013 3,923.33 3,923.94 0.00%
11/4/2013 3,923.48 3,915.85 0.30%
10/30/2013 3,912.44 3,871.47 1.10%
10/29/2013 3,871.47 3,885.03 -0.30%
10/28/2013 3,885.03 3,879.11 0.20%
10/25/2013 3,879.11 3,906.88 -0.70%
10/24/2013 3,906.88 3,930.06 -0.60%
10/23/2013 3,930.06 3,894.86 0.90%
10/22/2013 3,894.86 3,891.86 0.10%
10/21/2013 3,891.86 3,849.75 1.10%
10/18/2013 3,848.61 3,823.21 0.70%
10/17/2013 3,823.21 3,856.42 -0.90%
10/16/2013 3,856.42 3,853.04 0.10%
10/15/2013 3,853.04 3,844.80 0.20%
10/14/2013 3,844.80 3,837.16 0.20%
10/11/2013 3,837.16 3,819.99 0.50%
10/10/2013 3,819.44 3,776.53 1.10%
10/9/2013 3,776.53 3,809.79 -0.90%
10/8/2013 3,809.79 3,812.86 -0.10%
10/7/2013 3,812.86 3,839.24 -0.70%
10/4/2013 3,839.24 3,832.00 0.30%
10/3/2013 3,826.61 3,821.79 0.10%
10/2/2013 3,821.79 3,855.70 -0.90%
10/1/2013 3,855.70 3,823.85 0.80%
9/30/2013 3,823.85 3,872.91 -1.30%
9/27/2013 3,872.91 3,896.27 -0.60%
9/26/2013 3,896.27 3,902.07 -0.10%
9/25/2013 3,902.07 3,918.26 -0.40%
9/24/2013 3,918.11 3,952.03 -0.90%
9/23/2013 3,950.45 3,820.84 3.40%
9/17/2013 3,820.84 3,835.20 -0.40%
9/16/2013 3,835.03 3,791.73 1.10%
9/13/2013 3,791.66 3,830.97 -1.00%
9/12/2013 3,830.97 3,903.44 -1.90%
9/11/2013 3,903.44 3,893.95 0.30%
9/10/2013 3,893.42 3,893.53 0.00%
9/9/2013 3,893.53 3,799.28 2.50%
9/6/2013 3,799.28 3,709.79 2.40%
9/5/2013 3,709.79 3,618.64 2.50%
9/4/2013 3,618.64 3,613.70 0.10%
9/3/2013 3,613.70 3,639.13 -0.70%
9/2/2013 3,639.13 3,628.73 0.30%
8/30/2013 3,628.73 3,554.45 2.10%
8/29/2013 3,554.45 3,537.81 0.50%
8/28/2013 3,537.81 3,558.24 -0.60%
8/27/2013 3,558.24 3,641.24 -2.30%
8/26/2013 3,641.24 3,660.90 -0.50%
8/23/2013 3,660.17 3,616.15 1.20%
8/22/2013 3,616.15 3,621.79 -0.10%
8/21/2013 3,620.66 3,687.19 -1.80%
8/20/2013 3,687.19 3,702.92 -0.40%
8/19/2013 3,702.92 3,730.40 -0.70%
8/16/2013 3,730.40 3,759.45 -0.80%
8/14/2013 3,759.45 3,775.22 -0.40%
8/13/2013 3,775.22 3,785.04 -0.30%
8/12/2013 3,785.04 3,779.02 0.20%
8/9/2013 3,779.02 3,740.65 1.00%
8/8/2013 3,740.59 3,671.30 2.00%
8/7/2013 3,666.22 3,711.01 -1.20%
8/6/2013 3,711.01 3,778.91 -1.80%
8/5/2013 3,778.91 3,820.54 -1.10%
8/2/2013 3,820.54 3,830.59 -0.30%
8/1/2013 3,830.59 3,732.54 2.60%
7/31/2013 3,732.54 3,748.36 -0.40%
7/30/2013 3,748.36 3,803.89 -1.50%
7/29/2013 3,803.89 3,809.52 -0.10%
7/26/2013 3,809.52 3,849.89 -1.00%
7/25/2013 3,849.89 3,872.01 -0.60%
7/24/2013 3,872.01 3,859.95 0.30%
7/23/2013 3,859.95 3,859.92 0.00%
7/22/2013 3,859.92 3,853.69 0.20%
7/19/2013 3,852.57 3,909.94 -1.50%
7/18/2013 3,909.94 3,864.43 1.20%
7/17/2013 3,864.43 3,806.92 1.50%
7/15/2013 3,806.92 3,740.30 1.80%
7/12/2013 3,740.30 3,730.44 0.30%
7/11/2013 3,730.44 3,735.91 -0.10%
7/10/2013 3,735.91 3,777.95 -1.10%
7/9/2013 3,777.95 3,817.70 -1.00%
7/8/2013 3,817.70 3,831.92 -0.40%
7/5/2013 3,831.92 3,866.23 -0.90%
7/4/2013 3,866.23 3,847.62 0.50%
7/3/2013 3,847.62 3,876.62 -0.70%
7/2/2013 3,876.62 3,953.87 -2.00%
7/1/2013 3,953.87 4,029.67 -1.90%
6/28/2013 4,029.67 3,961.88 1.70%
6/27/2013 3,961.88 3,903.31 1.50%
6/26/2013 3,903.31 3,821.26 2.10%
6/25/2013 3,821.26 3,802.19 0.50%
6/24/2013 3,802.19 3,821.74 -0.50%
6/21/2013 3,821.74 3,826.78 -0.10%
6/20/2013 3,826.43 3,947.11 -3.10%
6/19/2013 3,947.11 3,974.23 -0.70%
6/18/2013 3,974.23 3,972.59 0.00%
6/17/2013 3,972.59 3,990.41 -0.40%
6/14/2013 3,990.21 3,981.48 0.20%
6/13/2013 3,981.48 3,962.95 1.50%
6/12/2013 3,924.43 3,962.95 -1.00%
6/11/2013 3,962.95 4,030.78 -1.70%
6/10/2013 4,030.78 4,119.25 -2.10%
6/7/2013 4,119.25 4,169.51 -1.20%
6/6/2013 4,168.83 4,192.67 -0.60%
6/5/2013 4,192.67 4,198.82 -0.10%
6/4/2013 4,198.82 4,167.72 0.80%
6/3/2013 4,167.21 4,188.94 -0.60%
5/31/2013 4,191.26 4,136.20 1.30%
5/30/2013 4,138.25 4,137.18 0.10%
5/29/2013 4,134.56 4,145.51 -0.10%
5/28/2013 4,138.88 4,173.81 -0.80%
5/27/2013 4,171.25 4,199.68 -0.60%
5/24/2013 4,197.29 4,236.85 -0.90%
5/23/2013 4,237.04 4,262.00 -0.80%
5/22/2013 4,270.12 4,237.06 0.90%
5/20/2013 4,233.14 4,262.22 -0.60%
5/17/2013 4,258.98 4,265.70 -0.10%
5/16/2013 4,261.20 4,292.09 -0.60%
5/15/2013 4,286.32 4,290.24 -0.10%
5/14/2013 4,288.95 4,279.81 0.20%
5/13/2013 4,281.88 4,326.40 -0.90%
5/10/2013 4,319.96 4,350.31 -0.70%
5/9/2013 4,349.46 4,355.08 -0.20%
5/8/2013 4,355.05 4,338.13 0.30%
5/7/2013 4,340.95 4,330.16 0.30%
5/6/2013 4,328.78 4,357.27 -0.30%
5/3/2013 4,341.61 4,313.88 0.70%
5/2/2013 4,309.40 4,295.50 0.40%
4/30/2013 4,292.14 4,256.11 0.80%
4/29/2013 4,257.95 4,279.71 -0.50%
4/26/2013 4,281.44 4,310.07 -0.70%
4/25/2013 4,311.83 4,316.12 0.00%
4/24/2013 4,312.36 4,316.12 0.00%
4/23/2013 4,313.04 4,291.99 0.50%
4/22/2013 4,291.96 4,308.58 -0.30%
4/19/2013 4,305.75 4,279.76 0.60%
4/18/2013 4,279.40 4,252.09 0.80%
4/17/2013 4,243.43 4,259.68 -0.40%
4/16/2013 4,260.97 4,235.06 0.70%
4/15/2013 4,230.78 4,336.53 -2.30%
4/12/2013 4,330.44 4,336.93 -0.20%
4/11/2013 4,340.76 4,347.75 -0.30%
4/10/2013 4,353.61 4,347.94 0.10%
4/9/2013 4,348.04 4,300.38 1.20%
4/8/2013 4,298.46 4,275.28 0.60%
4/5/2013 4,270.82 4,324.30 -1.30%
4/4/2013 4,327.15 4,347.62 -0.50%
4/3/2013 4,347.35 4,395.19 -1.10%
4/2/2013 4,396.20 4,416.47 -0.40%
4/1/2013 4,415.69 4,429.77 -0.40%
3/28/2013 4,432.14 4,434.43 0.00%
3/27/2013 4,430.46 4,440.98 -0.20%
3/26/2013 4,443.38 4,415.28 0.80%
3/25/2013 4,409.77 4,452.85 -0.90%
3/22/2013 4,451.03 4,450.20 0.00%
3/21/2013 4,450.35 4,460.07 -0.20%
3/20/2013 4,457.20 4,434.75 0.60%
3/19/2013 4,431.04 4,430.98 0.60%
3/18/2013 4,404.09 4,411.73 -0.10%
3/15/2013 4,409.43 4,452.69 -0.90%
3/14/2013 4,449.78 4,486.41 -0.70%
3/13/2013 4,480.40 4,506.98 -0.60%
3/12/2013 4,506.32 4,527.49 -0.50%
3/11/2013 4,527.29 4,527.49 0.00%
3/8/2013 4,528.91 4,496.20 0.70%
3/7/2013 4,495.71 4,519.87 -0.50%
3/6/2013 4,519.16 4,566.90 -1.10%
3/5/2013 4,569.59 4,583.44 -0.30%
3/4/2013 4,582.56 4,228.89 0.20%
3/1/2013 4,573.26 4,555.99 0.30%
2/28/2013 4,558.46 4,520.33 0.80%
2/27/2013 4,520.52 4,499.67 0.50%
2/26/2013 4,499.38 4,517.77 -0.40%
2/25/2013 4,516.04 4,545.21 -0.60%
2/22/2013 4,544.45 4,510.74 0.60%
2/21/2013 4,519.20 4,542.64 -0.50%
2/20/2013 4,542.66 4,611.75 -1.30%
2/19/2013 4,604.81 4,590.42 0.20%
2/18/2013 4,597.18 4,594.02 0.10%
2/15/2013 4,594.85 4,607.66 -0.30%
2/14/2013 4,609.87 4,614.80 -0.10%
2/13/2013 4,614.66 4,596.20 0.40%
2/12/2013 4,595.52 4,588.03 0.10%
2/11/2013 4,592.62 4,589.45 0.10%
2/8/2013 4,589.06 4,591.30 0.00%
2/7/2013 4,590.64 4,591.61 -0.10%
2/6/2013 4,596.83 4,581.42 0.30%
 2/5/2013 4,581.02 4,560.32 0.40%
2/4/2013 4,561.91 4,568.08 -0.10%
2/1/2013 4,566.12 4,550.59 0.30%
1/31/2013 4,552.40 4,541.70 0.20%
1/30/2013 4,541.51 4,516.67 0.50%
1/29/2013 4,516.85 4,518.42 0.00%
1/28/2013 4,518.84 4,503.26 0.30%
1/25/2013 4,504.99 4,485.62 0.40%
1/24/2013 4,485.67 4,507.35 -0.60%
1/23/2013 4,510.95 4,534.67 -0.50%
1/22/2013 4,535.38 4,527.01 0.20%
1/21/2013 4,527.04 4,529.42 0.00%
1/18/2013 4,528.45 4,493.32 0.70%
1/17/2013 4,495.06 4,479.94 0.40%
1/16/2013 4,479.27 4,454.13 0.50%
1/15/2013 4,450.21 4,454.13 -0.10%
1/14/2013 4,455.03 4,438.55 0.40%
1/11/2013 4,438.66 4,460.36 -0.50%
1/10/2013 4,460.44 4,434.47 0.70%
1/9/2013 4,427.39 4,402.39 0.50%
1/8/2013 4,405.94 4,402.31 0.20%
1/7/2013 4,398.65 4,400.69 0.00%
1/4/2013 4,397.91 4,356.89 0.90%
1/3/2013 4,356.79 4,357.75 0.20%
1/2/2013 4,349.05 4,271.95 1.10%
12/28/2012 4,301.38 4,294.98 0.20%
12/27/2012 4,294.50 4,301.03 -0.20%
12/26/2012 4,301.00 4,292.70 0.20%
12/24/2012 4,292.70 4,295.49 0.00%
12/21/2012 4,293.78 4,286.07 0.10%
12/20/2012 4,291.56 4,290.36 0.00%
12/19/2012 4,291.08 4,288.94 0.10%
12/18/2012 4,288.38 4,278.28 0.20%
12/17/2012 4,279.93 4,264.18 0.40%
12/14/2012 4,263.04 4,232.22 0.80%
12/13/2012 4,230.82 4,232.49 -0.10%
12/12/2012 4,233.97 4,202.62 0.80%
12/11/2012 4,198.77 4,133.24 1.50%
12/10/2012 4,135.71 4,137.32 0.00%
12/7/2012 4,136.97 4,141.19 -0.10%
12/6/2012 4,139.86 4,155.47 -0.20%
12/5/2012 4,149.50 4,142.49 0.10%
12/4/2012 4,144.06 4,159.06 -0.40%
12/3/2012 4,158.66 4,139.70 0.50%
11/30/2012 4,139.99 4,137.03 0.10%
11/29/2012 4,137.55 4,114.16 0.60%
11/28/2012 4,112.94 4,113.37 -0.10%
11/27/2012 4,116.38 4,132.82 -0.40%
11/26/2012 4,132.75 4,141.48 -0.30%
11/23/2012 4,143.25 4,142.08 0.10%
11/22/2012 4,139.68 4,141.09 -0.10%
11/21/2012 4,145.42 4,179.69 -0.80%
11/20/2012 4,179.70 4,191.57 -0.30%
11/19/2012 4,191.12 4,187.39 0.10%
11/16/2012 4,184.85 4,180.99 -0.10%
11/15/2012 4,187.09 4,187.66 0.00%
11/14/2012 4,187.73 4,203.44 -0.50%
11/13/2012 4,207.11 4,220.47 -0.40%
11/12/2012 4,224.34 4,234.57 -0.30%
11/9/2012 4,237.78 4,251.75 -0.30%
11/8/2012 4,249.92 4,258.22 -0.20%
11/7/2012 4,256.34 4,275.00 -0.50%
11/6/2012 4,275.76 4,262.69 0.30%
11/5/2012 4,261.81 4,266.41 -0.10%
10/31/2012 4,266.35 4,259.25 0.10%
10/30/2012 4,260.78 4,259.60 0.10%
10/29/2012 4,257.51 4,249.98 0.20%
10/26/2012 4,250.40 4,234.14 0.30%
10/25/2012 4,236.12 4,247.41 -0.20%
10/24/2012 4,244.43 4,236.84 0.20%
10/23/2012 4,235.67 4,239.99 -0.20%
10/22/2012 4,242.97 4,272.14 -0.50%
10/19/2012 4,265.38 4,320.30 -1.30%
10/18/2012 4,322.14 4,311.72 0.20%
10/17/2012 4,311.66 4,290.24 0.50%
10/16/2012 4,290.24 4,249.64 1.00%
10/12/2012 4,246.13 4,249.52 -0.10%
10/11/2012 4,250.49 4,244.24 0.20%
10/10/2012 4,244.00 4,264.78 -0.50%
10/9/2012 4,266.65 4,303.28 -0.90%
10/8/2012 4,303.25 4,299.15 0.00%
10/5/2012 4,302.69 4,275.14 0.60%
10/4/2012 4,277.22 4,248.60 0.80%
10/3/2012 4,245.31 4,244.07 0.00%
10/2/2012 4,245.39 4,227.46 0.30%
10/1/2012 4,232.08 4,231.25 0.00%
9/28/2012 4,230.42 4,207.53 0.40%
9/27/2012 4,211.61 4,200.83 0.30%
9/26/2012 4,200.48 4,193.99 0.00%
9/25/2012 4,199.13 4,209.10 -0.30%
9/24/2012 4,211.06 4,230.68 -0.50%
9/21/2012 4,231.07 4,211.84 0.50%
9/20/2012 4,221.04 4,225.81 0.10%
9/14/2012 4,218.00 4,194.98 0.80%
9/13/2012 4,184.77 4,170.50 0.30%
9/12/2012 4,172.76 4,193.43 -0.40%
9/11/2012 4,190.28 4,179.12 0.40%
9/10/2012 4,174.47 4,166.31 0.20%
9/7/2012 4,166.15 4,130.52 1.00%
9/6/2012 4,126.82 4,104.33 0.60%
9/5/2012 4,103.95 4,116.25 -0.40%
9/4/2012 4,118.51 4,142.04 -0.40%
9/3/2012 4,136.27 4,153.27 -0.50%
8/31/2012 4,155.68 4,123.69 0.70%
8/30/2012 4,125.46 4,152.66 -0.70%
8/29/2012 4,155.22 4,149.70 -0.10%
8/28/2012 4,157.78 4,155.13 0.00%
8/27/2012 4,156.37 4,187.82 -0.80%
8/24/2012 4,188.11 4,206.13 -0.40%
8/23/2012 4,205.27 4,217.27 -0.30%
8/22/2012 4,217.93 4,261.96 -1.00%
8/21/2012 4,262.04 4,276.49 -0.30%
8/20/2012 4,274.22 4,259.89 0.30%
8/17/2012 4,261.98 4,210.70 1.10%
8/16/2012 4,214.62 4,184.60 0.70%
8/14/2012 4,184.52 4,175.22 0.10%
8/13/2012 4,180.98 4,187.65 -0.20%
8/10/2012 4,187.65 4,159.92 0.60%
8/9/2012 4,163.00 4,176.30 -0.30%
8/8/2012 4,176.30 4,147.88 0.60%
8/7/2012 4,152.84 4,185.57 -0.90%
8/6/2012 4,190.18 4,197.02 -0.10%
8/3/2012 4,193.10 4,116.71 1.90%
8/2/2012 4,114.29 4,173.09 -1.40%
8/1/2012 4,173.09 4,229.63 -1.30%
7/31/2012 4,238.50 4,251.82 -0.10%
7/30/2012 4,260.39 4,252.43 0.60%
7/28/2012 4,235.79 4,237.66 0.00%
7/27/2012 4,215.83 4,237.66 -0.50%
7/24/2012 3,756.60 4,338.06 -13.40%
7/23/2012 4,336.14 3,798.13 -1.10%
7/20/2012 4,381.48 4,392.84 -0.30%
7/19/2012 4,401.98 4,410.78 -0.10%
7/18/2012 4,392.02 4,389.46 0.00%
7/13/2012 4,367.96 4,359.08 0.30%
7/12/2012 4,351.00 4,365.53 -0.30%
7/11/2012 4,363.68 4,352.65 0.20%
7/10/2012 4,377.94 4,378.38 0.00%
7/9/2012 4,396.11 4,413.41 -0.40%
7/6/2012 4,403.94 4,424.83 -0.50%
7/5/2012 4,403.48 4,418.87 -0.30%
7/4/2012 4,416.71 4,420.27 -0.10%
7/3/2012 4,414.81 4,401.12 0.30%
6/29/2012 4,384.58 4,361.43 1.10%
6/28/2012 4,323.18 4,336.19 -0.30%
6/27/2012 4,339.41 4,328.51 0.40%
6/26/2012 4,328.26 4,322.42 0.00%
6/25/2012 4,319.51 4,354.35 -0.90%
6/22/2012 4,351.95 4,361.38 -0.20%
6/21/2012 4,382.05 4,402.56 -0.30%
6/20/2012 4,360.78 4,357.67 0.10%
6/19/2012 4,360.20 4,340.45 0.50%
6/18/2012 4,321.37 4,321.98 0.10%
6/15/2012 4,278.95 4,274.41 0.10%
6/14/2012 4,265.25 4,255.60 0.20%
6/13/2012 4,264.42 4,281.82 -0.40%
6/12/2012 4,306.02 4,305.80 0.00%
6/11/2012 4,355.93 4,349.46 0.10%
6/8/2012 4,277.87 4,284.48 -0.20%
6/7/2012 4,301.50 4,270.31 0.70%
6/6/2012 4,239.99 4,205.52 0.80%
6/5/2012 4,225.50 4,206.68 0.40%
6/4/2012 4,260.31 4,280.51 -0.50%
6/1/2012 4,283.62 4,318.16 -0.80%
5/31/2012 4,292.40 4,270.76 0.50%
5/30/2012 4,248.83 4,269.38 -0.50%
5/29/2012 4,306.15 4,260.62 1.10%
5/28/2012 4,260.36 4,255.18 0.10%
5/25/2012 4,229.52 4,221.18 0.20%
5/24/2012 4,226.26 4,201.45 0.60%
5/23/2012 4,204.13 4,236.99 -0.80%
5/22/2012 4,298.23 4,242.42 1.40%
5/18/2012 4,287.64 4,284.32 0.20%
5/17/2012 4,303.63 4,318.14 -0.20%
5/16/2012 4,384.72 4,363.59 0.60%
5/15/2012 4,405.55 4,414.92 -0.20%
5/14/2012 4,437.30 4,485.27 -0.90%
5/11/2012 4,490.91 4,487.17 0.10%
5/10/2012 4,493.96 4,493.03 0.00%
5/9/2012 4,492.11 4,520.62 -0.60%
 5/8/2012 4,530.18 4,545.65 -0.30%
5/7/2012 4,534.99 4,540.78 0.10%
5/4/2012 4,526.73 4,524.10 0.10%
5/3/2012 4,541.97 4,555.86 -0.30%
5/2/2012 4,576.56 4,586.46 -0.20%
4/30/2012 4,553.79 4,575.54 -0.50%
4/27/2012 4,554.73 4,559.34 -0.10%
4/26/2012 4,543.46 4,566.37 -0.50%
4/25/2012 4,580.67 4,565.20 0.30%
4/24/2012 4,563.49 4,551.45 0.30%
4/23/2012 4,541.52 4,594.75 -1.20%
4/20/2012 4,569.50 4,550.68 0.60%
4/19/2012 4,530.16 4,520.74 0.20%
4/18/2012 4,510.54 4,518.02 -0.20%
4/17/2012 4,536.49 4,519.46 0.40%
4/16/2012 4,522.07 4,532.15 -0.10%
4/13/2012 4,530.99 4,549.72 -0.40%
4/12/2012 4,551.90 4,547.14 0.10%
4/11/2012 4,584.59 4,569.42 0.30%
4/10/2012 4,594.20 4,606.02 -0.30%
4/9/2012 4,611.08 4,647.99 -0.80%
4/5/2012 4,632.51 4,635.09 0.00%
4/4/2012 4,622.70 4,655.18 -0.70%
4/3/2012 4,677.07 4,694.86 -0.40%
4/2/2012 4,671.56 4,671.28 0.00%
3/30/2012 4,662.36 4,650.07 0.30%
3/29/2012 4,637.65 4,666.88 -0.70%
3/28/2012 4,670.26 4,690.15 -0.40%
3/27/2012 4,680.65 4,659.97 0.40%
3/26/2012 4,635.20 4,622.27 0.40%
3/23/2012 4,584.37 4,586.78 -0.10%
3/22/2012 4,590.78 4,620.51 -0.60%
3/21/2012 4,614.82 4,614.38 0.00%
3/20/2012 4,609.28 4,644.31 -0.80%
3/19/2012 4,601.17 4,593.63 0.30%
3/16/2012 4,571.97 4,580.63 -0.20%
3/15/2012 4,562.18 4,551.50 0.20%
3/14/2012 4,552.98 4,529.01 0.50%
3/13/2012 4,528.48 4,525.67 0.10%
3/12/2012 4,515.62 4,520.31 -0.10%
3/9/2012 4,519.86 4,515.34 0.10%
3/8/2012 4,502.46 4,480.32 0.50%
3/7/2012 4,493.75 4,483.75 0.20%
3/6/2012 4,458.52 4,506.41 -1.10%
3/5/2012 4,533.08 4,552.34 -0.40%
 3/2/2012 4,562.43 4,559.81 0.10%
3/1/2012 4,551.04 4,535.60 0.30%
2/29/2012 4,547.69 4,520.79 0.60%
2/28/2012 4,500.25 4,495.32 0.10%
2/27/2012 4,498.22 4,512.16 -0.30%
2/24/2012 4,510.25 4,494.72 0.30%
2/23/2012 4,524.00 4,522.72 0.10%
2/22/2012 4,498.71 4,525.33 -0.60%
2/21/2012 4,515.37 4,540.95 -0.60%
2/20/2012 4,541.78 4,545.90 -0.10%
2/17/2012 4,517.55 4,490.66 0.60%
2/16/2012 4,467.41 4,477.48 -0.20%
2/15/2012 4,456.79 4,435.18 0.50%
2/14/2012 4,422.74 4,433.59 -0.20%
2/13/2012 4,438.60 4,410.74 0.60%
2/10/2012 4,380.88 4,403.95 -0.50%
2/9/2012 4,373.94 4,362.16 0.30%
2/8/2012 4,357.62 4,362.74 -0.10%
2/7/2012 4,365.56 4,377.68 -0.30%
2/6/2012 4,367.01 4,382.05 -0.30%
2/3/2012 4,354.19 4,338.37 0.40%
2/2/2012 4,322.37 4,316.37 0.10%
2/1/2012 4,276.56 4,260.97 0.40%
1/31/2012 4,247.04 4,222.40 0.60%
1/30/2012 4,185.83 4,226.08 -1.00%
1/27/2012 4,206.05 4,218.79 -0.30%
1/26/2012 4,227.83 4,219.47 0.20%
1/25/2012 4,235.73 4,243.44 -0.20%
1/24/2012 4,240.06 4,248.17 -0.20%
1/23/2012 4,262.67 4,280.23 -0.40%
1/20/2012 4,253.23 4,268.94 -0.40%
1/19/2012 4,264.02 4,249.39 0.30%
1/18/2012 4,222.00 4,228.93 -0.20%
1/17/2012 4,224.73 4,221.06 0.10%
1/16/2012 4,197.35 4,206.87 -0.20%
1/13/2012 4,216.85 4,213.54 0.10%
1/12/2012 4,223.80 4,204.19 0.50%
1/11/2012 4,196.34 4,210.47 -0.30%
1/10/2012 4,214.70 4,205.19 0.20%
1/9/2012 4,192.42 4,204.61 -0.20%
1/6/2012 4,197.80 4,190.33 0.20%
1/5/2012 4,184.69 4,198.12 -0.30%
1/4/2012 4,162.20 4,163.16 0.00%
1/3/2012 4,183.42 4,158.06 0.60%
1/2/2012 4,149.91 4,178.25 -0.70%
12/30/2011 4,170.47 4,171.95 0.00%
12/29/2011 4,150.95 4,151.72 0.00%
12/28/2011 4,182.62 4,187.92 -0.10%
12/27/2011 4,176.71 4,175.21 0.00%
12/26/2011 4,184.53 4,198.67 -0.30%
12/23/2011 4,185.44 4,199.64 -0.30%
12/22/2011 4,202.30 4,199.56 0.10%
12/21/2011 4,162.02 4,179.20 -0.40%
12/20/2011 4,170.39 4,140.83 0.70%
12/19/2011 4,159.38 4,139.90 0.50%
12/16/2011 4,138.90 4,138.05 0.00%
12/15/2011 4,147.85 4,120.60 0.70%
12/14/2011 4,145.05 4,170.46 -0.50%
12/13/2011 4,181.56 4,159.94 0.50%
12/12/2011 4,150.59 4,188.81 -0.80%
12/9/2011 4,141.78 4,156.10 -0.30%
12/7/2011 4,123.94 4,092.23 0.80%
12/6/2011 4,085.95 4,102.06 -0.30%
12/5/2011 4,149.74 4,139.79 0.20%
12/2/2011 4,179.15 4,140.15 0.90%
12/1/2011 4,149.61 4,161.29 -0.30%
11/30/2011 4,154.06 4,057.82 2.40%
11/29/2011 4,048.13 4,054.15 -0.10%
11/28/2011 4,060.02 3,955.55 2.60%
11/25/2011 3,974.60 4,014.25 -1.00%
11/24/2011 4,022.93 4,016.42 0.20%
11/23/2011 4,067.18 4,127.01 -1.40%
11/22/2011 4,160.17 4,183.91 -0.60%
11/21/2011 4,198.40 4,266.20 -1.60%
11/18/2011 4,300.64 4,288.70 0.30%
11/17/2011 4,337.08 4,366.83 -0.70%
11/16/2011 4,335.15 4,348.51 -0.30%
11/14/2011 4,327.75 4,338.72 -0.20%
11/11/2011 4,307.74 4,288.68 0.40%
11/10/2011 4,318.65 4,290.74 0.70%
11/9/2011 4,314.62 4,370.80 -1.30%
11/8/2011 4,374.68 4,343.72 0.70%
11/7/2011 4,259.93 4,269.21 -0.20%
11/4/2011 4,253.35 4,277.39 -0.60%
11/3/2011 4,292.53 4,270.96 0.50%
11/2/2011 4,275.81 4,264.06 -1.20%
10/28/2011 4,285.22 4,316.82 -0.70%
10/27/2011 4,272.14 4,167.31 2.50%
10/26/2011 4,160.62 4,139.38 0.50%
10/25/2011 4,139.95 4,197.90 -1.40%
10/24/2011 4,174.21 4,129.64 1.10%
10/21/2011 4,116.47 4,075.21 1.00%
10/20/2011 4,088.16 4,088.99 0.00%
10/19/2011 4,084.39 4,052.39 0.80%
10/18/2011 3,997.64 4,008.43 -0.30%
10/17/2011 3,989.15 4,003.63 -0.40%
10/14/2011 4,039.56 4,016.46 0.60%
10/13/2011 3,957.80 4,005.89 -1.20%
10/12/2011 4,005.85 3,940.00 1.70%
10/11/2011 3,949.07 3,865.74 2.20%
10/7/2011 3,897.25 3,889.01 0.20%
10/6/2011 3,789.94 3,698.75 2.50%
10/5/2011 3,718.78 3,606.31 3.10%
10/4/2011 3,627.98 3,763.91 -3.60%
10/3/2011 3,842.13 3,888.58 -1.20%
9/30/2011 3,865.29 3,901.13 -0.90%
9/29/2011 3,951.89 3,901.40 1.30%
9/28/2011 3,906.11 3,925.55 -0.50%
9/27/2011 3,917.71 3,812.27 2.80%
9/26/2011 3,795.64 3,772.29 0.60%
9/23/2011 3,834.00 3,824.37 0.30%
9/22/2011 3,894.86 4,045.57 -3.70%
9/21/2011 4,102.60 4,105.61 -0.10%
9/20/2011 4,041.84 4,057.54 -0.40%
9/16/2011 4,071.70 4,073.22 0.00%
9/15/2011 4,071.29 4,052.89 0.50%
9/14/2011 4,034.00 4,031.33 0.10%
9/13/2011 4,019.77 4,010.99 0.20%
9/12/2011 4,044.74 4,108.38 -1.50%
9/9/2011 4,152.67 4,201.00 -1.10%
9/8/2011 4,191.95 4,214.00 -0.50%
9/7/2011 4,173.88 4,111.48 1.50%
9/6/2011 4,093.86 4,107.81 -0.30%
9/5/2011 4,140.72 4,250.72 -2.60%
9/2/2011 4,284.35 4,308.13 -0.60%
9/1/2011 4,298.12 4,288.32 0.20%
8/31/2011 4,303.40 4,261.41 1.00%
8/30/2011 4,217.52 4,214.63 0.10%
8/29/2011 4,129.13 4,120.84 0.20%
8/26/2011 4,116.81 4,113.44 0.10%
8/25/2011 4,164.50 4,158.68 0.10%
8/24/2011 4,162.75 4,162.51 0.00%
8/23/2011 4,114.23 4,112.89 0.00%
8/22/2011 4,136.92 4,134.55 0.20%
8/19/2011 4,149.30 4,149.30 0.00%
8/18/2011 4,229.26 4,229.26 0.00%
8/17/2011 4,215.44 4,215.44 0.00%
8/16/2011 4,250.69 4,250.69 0.00%
8/12/2011 4,213.01 4,213.01 0.00%
8/11/2011 4,104.19 4,104.19 0.00%
8/10/2011 4,005.39 4,005.39 0.00%
8/9/2011 3,784.65 3,784.65 0.00%
8/8/2011 4,066.70 4,066.70 0.00%
8/5/2011 4,142.38 4,142.38 0.00%
8/4/2011 4,312.44 4,312.44 0.00%
8/3/2011 4,391.46 4,391.46 0.00%
8/2/2011 4,486.39 4,486.39 0.00%
8/1/2011 4,425.98 4,425.98 0.00%
7/29/2011 4,434.68 4,434.68 0.00%
7/28/2011 4,413.54 4,413.54 0.00%
7/27/2011 4,525.30 4,525.30 0.00%
7/26/2011 4,620.54 4,620.54 0.00%
7/25/2011 4,627.80 4,627.80 0.00%
7/22/2011 4,618.03 4,618.03 0.00%
7/21/2011 4,605.94 4,605.94 0.00%
7/20/2011 4,662.09 4,662.09 0.00%
7/19/2011 4,670.93 4,670.93 0.00%
7/18/2011 4,726.57 4,726.57 0.00%
7/15/2011 4,698.15 4,698.15 0.00%
7/14/2011 4,724.47 4,724.47 0.00%
7/13/2011 4,725.55 4,725.55 0.00%
7/12/2011 4,756.13 4,756.13 0.00%
7/5/2011 4,808.53 4,772.54 0.80%
7/1/2011 4,795.28 4,795.28 0.00%
6/17/2011 4,530.70 4,530.70 0.00%
6/16/2011 4,572.09 4,572.09 0.00%
6/15/2011 4,646.13 4,646.13 0.00%
6/14/2011 4,663.35 4,663.35 0.00%
6/10/2011 4,762.44 4,762.44 0.00%
6/9/2011 4,819.39 4,819.39 0.00%
6/8/2011 4,815.40 4,815.40 0.00%
6/7/2011 4,811.50 4,811.50 0.00%
6/6/2011 4,877.85 4,877.85 0.00%
6/3/2011 4,870.58 4,870.58 0.00%
6/2/2011 4,848.22 4,848.22 0.00%
6/1/2011 4,847.87 4,847.87 0.00%
5/31/2011 4,845.32 4,845.32 0.00%
5/27/2011 4,839.87 4,839.87 0.00%
5/26/2011 4,800.82 4,800.82 0.00%
5/25/2011 4,790.38 4,790.38 0.00%
5/20/2011 4,817.57 4,817.57 0.00%
5/18/2011 4,859.69 4,859.69 0.10%
5/17/2011 4,855.26 4,855.26 0.00%
5/13/2011 4,864.03 4,864.03 0.00%
5/12/2011 4,848.94 4,848.94 0.00%
5/11/2011 4,857.58 4,857.58 0.00%
5/10/2011 4,821.66 4,821.66 0.00%
5/9/2011 4,821.66 4,835.23 0.20%
5/4/2011 4,812.28 4,812.91 0.00%
4/29/2011 4,757.50 4,760.27 0.00%
4/28/2011 4,756.98 4,754.91 0.00%
4/27/2011 4,770.46 4,767.25 0.10%
4/26/2011 4,757.74 4,752.20 0.10%
4/25/2011 4,745.93 4,740.17 0.20%
4/21/2011 4,729.35 4,719.63 0.20%
4/20/2011 4,686.24 4,686.24 0.20%
4/19/2011 4,645.75 4,643.95 0.00%
4/18/2011 4,669.60 4,669.87 0.00%
4/15/2011 4,659.05 4,656.13 0.10%
4/14/2011 4,654.20 4,645.17 0.20%
4/13/2011 4,632.28 4,617.00 0.30%
4/12/2011 4,691.11 4,694.00 -0.10%
4/11/2011 4,741.31 4,741.31 0.60%
4/7/2011 4,787.58 4,781.66 0.10%
4/6/2011 4,771.84 4,765.23 0.10%
4/5/2011 4,746.83 4,738.81 0.20%
4/4/2011 4,718.05 4,712.85 0.10%
4/1/2011 4,635.22 4,624.47 0.20%
3/31/2011 4,603.84 4,594.19 0.20%
3/30/2011 4,567.83 4,557.90 0.20%
3/29/2011 4,594.51 4,593.40 0.00%
3/28/2011 4,599.29 4,592.69 0.20%
3/25/2011 4,620.11 4,596.71 0.50%
3/24/2011 4,587.98 4,555.37 0.70%
3/23/2011 4,516.50 4,510.31 0.10%
3/22/2011 4,454.94 4,436.32 0.40%
3/21/2011 4,343.20 4,313.64 0.70%
3/18/2011 4,343.55 4,329.20 0.30%
3/17/2011 4,365.12 4,334.64 0.70%
3/16/2011 4,370.23 4,363.88 0.10%
3/15/2011 4,231.52 4,325.12 -2.20%
3/14/2011 4,299.73 4,346.50 -0.60%
3/11/2011 4,332.05 4,371.23 -0.90%
3/10/2011 4,411.24 4,448.08 -0.80%
3/9/2011 4,487.79 4,482.68 0.10%
 3/8/2011 4,487.17 4,487.68 0.00%
3/7/2011 4,513.59 4,527.47 -0.30%
3/4/2011 4,561.82 4,515.96 1.00%
3/3/2011 4,465.40 4,418.72 1.10%
3/2/2011 4,405.17 4,400.67 0.10%
3/1/2011 4,446.43 4,444.57 0.00%
2/28/2011 4,423.93 4,373.90 1.10%
2/25/2011 4,384.85 4,302.76 1.90%
2/24/2011 4,227.38 4,284.86 -1.30%
2/23/2011 4,370.69 4,359.65 0.30%
2/22/2011 4,374.19 4,411.91 -1.00%
2/21/2011 4,452.87 4,449.23 0.20%
2/18/2011 4,466.36 4,478.08 -0.30%
2/17/2011 4,552.55 4,536.75 0.30%
2/16/2011 4,595.25 4,572.34 0.50%
2/15/2011 4,637.57 4,608.24 0.60%
2/14/2011 4,623.26 4,578.14 1.00%
2/11/2011 4,494.49 4,464.02 0.70%
2/10/2011 4,374.90 4,431.69 -1.30%
2/9/2011 4,521.10 4,544.24 -0.50%
2/8/2011 4,589.93 4,590.66 0.00%
2/7/2011 4,621.70 4,610.28 0.20%
2/4/2011 4,607.27 4,566.94 0.90%
2/3/2011 4,608.70 4,632.06 -0.50%
2/2/2011 4,717.57 4,706.54 0.20%
2/1/2011 4,728.39 4,673.07 1.20%
1/31/2011 4,663.48 4,672.33 -0.20%
1/28/2011 4,763.67 4,766.10 -0.10%
1/27/2011 4,847.12 4,838.53 0.20%
1/26/2011 4,850.62 4,830.83 0.40%
1/25/2011 4,880.88 4,882.97 0.00%
1/24/2011 4,885.18 4,878.18 0.20%
1/21/2011 4,889.22 4,873.24 0.40%
1/20/2011 4,900.66 4,901.86 0.00%
1/19/2011 4,946.82 4,929.79 0.30%
1/18/2011 4,949.70 4,934.25 0.30%
1/17/2011 4,937.77 4,931.41 0.10%
1/13/2011 4,892.71 4,878.42 0.30%
1/12/2011 4,860.95 4,829.94 0.60%
1/11/2011 4,905.52 4,863.31 0.90%
1/10/2011 4,943.42 4,952.37 -0.10%
1/7/2011 5,014.39 4,996.75 0.40%
1/6/2011 5,040.16 5,040.97 0.00%
1/5/2011 5,005.79 5,025.36 -0.40%
1/4/2011 5,013.20 4,967.51 0.90%
 1/3/2011 4,942.48 4,927.53 0.30%
12/30/2010 4,897.06 4,889.85 0.20%
12/29/2010 4,850.73 4,835.22 0.30%
12/28/2010 4,850.83 4,840.56 0.20%
12/27/2010 4,890.07 4,895.59 -0.10%
12/24/2010 4,890.86 4,884.09 0.10%
12/23/2010 4,880.64 4,886.59 -0.10%
12/22/2010 4,937.75 4,950.94 -0.30%
12/21/2010 4,976.17 4,992.94 -0.30%
12/20/2010 5,015.20 5,006.75 0.20%
12/17/2010 5,000.17 5,004.44 -0.10%
12/16/2010 4,996.80 5,000.38 0.00%
12/15/2010 4,985.74 4,974.21 0.40%
12/14/2010 4,947.81 4,945.18 0.10%
12/13/2010 4,957.36 4,948.77 0.20%
12/10/2010 4,971.19 4,966.10 0.10%
12/9/2010 4,991.12 4,990.84 0.00%
12/7/2010 4,982.19 4,964.46 0.40%
12/6/2010 4,963.56 4,970.02 -0.10%
12/3/2010 4,979.34 4,978.28 0.00%
12/2/2010 4,977.29 4,956.79 0.40%
12/1/2010 4,998.14 4,956.96 0.80%
11/30/2010 4,970.30 4,973.58 -0.10%
11/29/2010 4,974.27 4,974.77 0.00%
11/26/2010 4,958.28 4,988.63 -0.60%
11/25/2010 5,004.72 5,003.85 0.00%
11/24/2010 4,980.65 4,951.73 0.60%
11/23/2010 4,949.81 4,986.20 -0.80%
11/22/2010 4,963.30 4,965.17 0.00%
11/19/2010 4,926.73 4,932.24 -0.10%
11/18/2010 4,932.73 4,900.62 0.70%
11/17/2010 4,885.40 4,885.13 0.00%
11/16/2010 4,902.00 4,955.97 -1.10%
11/15/2010 4,982.87 4,977.95 0.10%
11/12/2010 4,965.29 5,013.97 -1.00%
11/11/2010 5,026.79 5,029.79 0.00%
11/10/2010 5,022.09 5,024.90 -0.10%
11/9/2010 5,020.16 5,003.16 0.30%
11/8/2010 4,956.61 4,958.45 0.00%
11/5/2010 4,980.38 4,973.03 0.10%
11/4/2010 5,012.36 4,977.13 0.70%
11/3/2010 5,026.97 4,986.74 0.80%
11/2/2010 4,934.81 4,912.53 0.50%
10/29/2010 4,886.07 4,885.95 0.00%
10/28/2010 4,883.44 4,877.62 0.10%
10/27/2010 4,836.58 4,834.57 0.00%
10/26/2010 4,814.56 4,808.75 0.10%
10/25/2010 4,793.74 4,794.61 0.00%
10/22/2010 4,791.21 4,787.05 0.10%
10/21/2010 4,773.37 4,767.13 0.10%
10/20/2010 4,764.48 4,765.01 0.00%
10/18/2010 4,756.09 4,735.06 0.40%
10/15/2010 4,774.06 4,771.09 0.10%
10/14/2010 4,794.36 4,794.11 0.00%
10/13/2010 4,670.45 4,666.77 0.10%
10/12/2010 4,699.34 4,699.18 0.00%
10/8/2010 4,702.08 4,702.08 0.00%
10/7/2010 4,759.62 4,759.62 0.00%
10/6/2010 4,773.12 4,773.12 0.00%
10/5/2010 4,787.08 4,787.08 0.00%
10/4/2010 4,803.69 4,803.69 0.00%
10/1/2010 4,795.38 4,795.38 0.00%
9/30/2010 4,782.83 4,782.83 0.00%
9/28/2010 4,777.40 4,777.40 0.00%
9/27/2010 4,730.95 4,730.95 0.00%
9/24/2010 4,730.86 4,730.86 0.00%
9/23/2010 4,772.29 4,772.29 0.00%
9/22/2010 4,818.41 4,818.41 0.00%
9/15/2010 4,800.83 4,800.83 0.00%
9/14/2010 4,760.88 4,760.88 0.00%
9/13/2010 4,710.86 4,710.86 0.00%
9/10/2010 4,698.10 4,698.10 0.00%
9/9/2010 4,664.07 4,664.07 0.00%
9/8/2010 4,604.19 4,604.19 0.00%
9/7/2010 4,634.10 4,634.10 0.00%
9/6/2010 4,628.12 4,628.12 0.00%
9/3/2010 4,598.51 4,598.51 0.00%
9/2/2010 4,582.79 4,582.79 0.00%
9/1/2010 4,525.01 4,525.01 0.00%
8/31/2010 4,487.45 4,487.45 0.00%
8/30/2010 4,480.35 4,480.35 0.00%
8/27/2010 4,455.10 4,455.10 0.00%
8/26/2010 4,453.20 4,453.20 0.00%
8/25/2010 4,506.38 4,506.38 0.00%
8/24/2010 4,523.51 4,523.51 0.00%
8/23/2010 4,513.31 4,513.31 0.00%
8/20/2010 4,522.38 4,522.38 0.00%
8/19/2010 4,514.12 4,514.12 0.00%
8/18/2010 4,495.29 4,495.29 0.00%
8/17/2010 4,464.44 4,464.44 0.00%
8/16/2010 4,464.83 4,464.83 0.10%
8/13/2010 4,384.46 4,384.46 0.00%
8/12/2010 4,388.52 4,388.52 0.00%
8/11/2010 4,482.82 4,482.82 0.00%
8/10/2010 4,495.91 4,495.91 0.00%
8/9/2010 4,462.82 4,462.82 0.00%
8/6/2010 4,441.34 4,441.34 0.00%
8/5/2010 4,422.36 4,422.36 0.00%
8/4/2010 4,399.58 4,399.58 0.00%
8/3/2010 4,418.66 4,418.66 0.00%
8/2/2010 4,364.15 4,364.15 0.00%
7/30/2010 4,357.21 4,357.21 0.00%
7/29/2010 4,354.03 4,354.03 0.00%
7/28/2010 4,379.08 4,379.08 0.00%
7/27/2010 4,366.65 4,366.65 0.00%
7/26/2010 4,326.00 4,326.00 0.00%
7/23/2010 4,304.00 4,304.00 0.00%
7/22/2010 4,286.37 4,286.37 0.00%
7/21/2010 4,241.75 4,241.75 0.00%
7/20/2010 4,209.14 4,209.14 0.00%
7/15/2010 4,213.19 4,213.19 0.00%
7/14/2010 4,203.67 4,203.67 0.00%
7/13/2010 4,168.13 4,168.13 0.00%
7/12/2010 4,180.95 4,180.95 0.00%
7/9/2010 4,176.80 4,176.80 0.00%
7/8/2010 4,129.39 4,129.39 0.00%
7/7/2010 4,070.27 4,070.27 0.00%
7/6/2010 4,032.01 4,032.01 0.00%
7/5/2010 4,060.13 4,060.13 0.00%
7/2/2010 4,026.02 4,025.17 0.00%
7/1/2010 4,065.29 4,065.29 0.00%
6/30/2010 4,081.58 4,078.72 0.10%
6/29/2010 4,123.85 4,123.85 0.00%
6/25/2010 4,075.27 4,075.27 0.00%
6/24/2010 4,087.94 4,087.35 0.00%
6/23/2010 4,078.11 4,078.00 0.00%
6/22/2010 4,117.00 4,117.00 0.00%
6/21/2010 4,121.72 4,121.72 0.00%
6/18/2010 4,083.30 4,083.30 0.00%
6/17/2010 4,060.32 4,060.32 0.00%
6/15/2010 3,986.27 3,986.27 0.00%
6/14/2010 3,969.23 3,969.23 0.00%
6/11/2010 3,944.34 3,944.34 0.00%
4/12/2010 3,842.29 3,842.29 0.30%
4/1/2010 3,768.52 3,763.12 0.10%
3/31/2010 3,765.58 3,763.25 0.10%
3/30/2010 3,749.06 3,745.51 0.10%
3/29/2010 3,748.24 3,748.92 0.00%
3/26/2010 3,770.07 3,758.39 0.30%
3/25/2010 3,791.69 3,774.48 0.50%
3/24/2010 3,781.58 3,784.23 -0.10%
3/23/2010 3,787.78 3,778.83 0.20%
3/22/2010 3,757.81 3,764.69 -0.20%
3/19/2010 3,801.61 3,802.23 0.00%
3/18/2010 3,812.71 3,799.55 0.30%
3/17/2010 3,838.08 3,818.27 0.50%
3/16/2010 3,806.94 3,791.73 0.40%
3/15/2010 3,824.75 3,824.49 0.00%
3/12/2010 3,829.64 3,816.32 0.30%
3/11/2010 3,819.97 3,813.98 0.20%
3/10/2010 3,805.47 3,792.35 0.30%
3/9/2010 3,793.99 3,798.82 -0.10%
3/8/2010 3,800.27 3,789.77 0.30%
3/5/2010 3,781.70 3,742.17 1.10%
3/4/2010 3,735.72 3,708.91 0.70%
3/3/2010 3,724.43 3,760.39 -1.00%
3/2/2010 3,751.70 3,782.04 -0.80%
3/1/2010 3,746.73 3,827.44 -2.10%
2/26/2010 3,797.29 3,787.71 0.30%
2/25/2010 3,807.58 3,814.92 -0.20%
2/24/2010 3,825.14 3,817.57 0.20%
2/23/2010 3,848.49 3,850.74 -0.10%
2/22/2010 3,849.87 3,845.05 0.10%
2/19/2010 3,847.50 3,859.96 -0.30%
2/18/2010 3,860.88 3,860.71 0.00%
2/17/2010 3,844.77 3,820.55 0.60%
2/16/2010 3,778.67 3,767.31 0.30%
2/15/2010 3,773.84 3,770.77 0.10%
2/12/2010 3,763.90 3,780.52 -0.40%
2/11/2010 3,750.16 3,752.20 -0.10%
2/10/2010 3,782.94 3,759.53 0.60%
2/5/2010 3,715.27 3,774.20 -1.60%
2/4/2010 3,831.27 3,851.61 -0.50%
2/3/2010 3,848.97 3,853.58 -0.10%
2/2/2010 3,837.78 3,832.55 0.10%
2/1/2010 3,808.62 3,808.96 0.00%
1/29/2010 3,766.83 3,774.02 -0.20%
1/28/2010 3,800.96 3,782.88 0.50%
1/27/2010 3,815.75 3,809.37 0.20%
1/26/2010 3,793.66 3,802.39 -0.20%
 1/25/2010 3,787.77 3,774.82 0.30%
1/22/2010 3,744.84 3,780.60 -0.90%
1/21/2010 3,811.98 3,813.93 -0.10%
1/20/2010 3,798.11 3,814.97 -0.40%
1/19/2010 3,775.79 3,802.92 -0.70%
1/18/2010 3,779.44 3,756.18 0.60%
1/15/2010 3,770.39 3,782.53 -0.30%
1/14/2010 3,764.31 3,760.01 0.10%
1/13/2010 3,734.59 3,740.19 -0.10%
1/12/2010 3,712.18 3,744.17 -0.90%
1/11/2010 3,758.62 3,726.50 0.90%
1/8/2010 3,698.12 3,681.06 0.50%
1/7/2010 3,624.81 3,639.96 -0.40%
1/6/2010 3,618.54 3,624.10 -0.20%
1/5/2010 3,636.53 3,620.70 0.40%
1/4/2010 3,576.07 3,581.42 -0.10%
12/30/2009 3,563.42 3,563.18 0.00%
12/29/2009 3,551.16 3,541.45 0.30%
12/28/2009 3,534.63 3,529.82 0.10%
12/24/2009 3,526.99 3,523.46 0.10%
12/23/2009 3,517.73 3,514.70 0.10%
12/22/2009 3,519.17 3,518.57 0.00%
12/21/2009 3,499.42 3,499.07 0.00%
12/18/2009 3,488.42 3,482.50 0.20%
12/17/2009 3,461.20 3,483.11 -0.60%
12/16/2009 3,490.20 3,473.30 0.50%
12/15/2009 3,451.68 3,465.49 -0.40%
12/14/2009 3,436.79 3,435.12 0.00%
12/11/2009 3,385.83 3,361.08 0.70%
12/10/2009 3,333.83 3,322.38 0.30%
12/9/2009 3,321.38 3,329.76 -0.30%
12/4/2009 3,329.93 3,328.98 0.00%
12/3/2009 3,359.12 3,343.54 0.50%
12/2/2009 3,337.38 3,323.52 0.40%
12/1/2009 3,285.93 3,255.32 0.90%
11/30/2009 3,227.42 3,222.22 0.20%
11/27/2009 3,209.71 3,184.04 0.80%
11/26/2009 3,251.61 3,254.29 -0.10%
11/25/2009 3,249.67 3,251.15 0.00%
11/24/2009 3,267.38 3,268.85 0.00%
11/23/2009 3,296.46 3,289.60 0.20%
11/20/2009 3,265.96 3,264.16 0.10%
11/19/2009 3,250.71 3,251.63 0.00%
11/18/2009 3,286.72 3,284.10 0.10%
11/17/2009 3,320.55 3,324.92 -0.10%
11/16/2009 3,340.09 3,337.07 0.10%
11/13/2009 3,349.19 3,343.85 0.20%
11/12/2009 3,368.64 3,373.76 -0.20%
11/11/2009 3,388.76 3,389.37 0.00%
11/10/2009 3,404.35 3,403.41 0.00%
11/6/2009 3,351.45 3,351.61 0.00%
11/5/2009 3,344.81 3,347.01 -0.10%
11/4/2009 3,324.30 3,291.72 1.00%
11/3/2009 3,264.02 3,286.68 -0.70%
11/2/2009 3,326.09 3,314.45 0.40%
10/30/2009 3,370.93 3,372.02 0.00%
10/29/2009 3,357.67 3,321.75 1.10%
10/28/2009 3,355.50 3,372.17 -0.50%
10/27/2009 3,399.46 3,405.56 -0.20%
10/26/2009 3,431.87 3,421.95 0.30%
10/23/2009 3,415.86 3,414.27 0.00%
10/22/2009 3,423.25 3,424.01 0.00%
10/21/2009 3,431.18 3,445.16 -0.40%
10/20/2009 3,459.18 3,456.39 0.10%
10/19/2009 3,451.21 3,446.68 0.10%
10/16/2009 3,437.21 3,437.02 0.00%
10/15/2009 3,468.53 3,464.68 0.10%
10/14/2009 3,489.81 3,481.32 0.20%
10/13/2009 3,456.60 3,456.76 0.00%
5/20/2009 3,068.25 3,054.25 0.50%
3/27/2009 2,550.85 2,550.82 0.00%
3/26/2009 2,549.64 2,546.98 0.10%
3/25/2009 2,540.34 2,538.97 0.10%
3/24/2009 2,544.44 2,544.52 0.00%
3/23/2009 2,495.69 2,487.73 0.30%
3/20/2009 2,505.16 2,502.52 0.10%
3/19/2009 2,514.89 2,512.07 0.10%
3/18/2009 2,480.81 2,482.04 0.00%
3/17/2009 2,456.14 2,456.14 0.00%
3/16/2009 2,450.16 2,444.57 0.20%
3/13/2009 2,445.43 2,436.13 0.40%
3/12/2009 2,427.74 2,428.41 0.00%
3/11/2009 2,461.58 2,439.94 0.90%
3/10/2009 2,404.06 2,372.42 1.30%
3/9/2009 2,356.35 2,360.00 -0.20%
3/6/2009 2,380.45 2,382.99 -0.10%
3/5/2009 2,413.51 2,435.74 -0.90%
3/4/2009 2,424.16 2,401.61 0.90%
3/3/2009 2,429.54 2,409.81 0.80%
3/2/2009 2,453.25 2,468.63 -0.60%
 2/27/2009 2,489.13 2,516.99 -1.10%
2/26/2009 2,552.86 2,538.01 0.60%
2/25/2009 2,551.06 2,545.43 0.20%
2/24/2009 2,530.19 2,542.48 -0.50%
2/23/2009 2,607.96 2,591.53 0.60%
2/20/2009 2,609.70 2,628.75 -0.70%
2/19/2009 2,619.34 2,609.94 0.40%
2/18/2009 2,596.73 2,593.29 0.10%
2/17/2009 2,612.74 2,632.56 -0.80%
2/16/2009 2,613.42 2,611.33 0.10%
2/13/2009 2,625.05 2,606.72 0.70%
2/12/2009 2,615.64 2,624.31 -0.30%
2/11/2009 2,643.42 2,635.30 0.30%
2/10/2009 2,681.55 2,696.27 -0.50%
2/9/2009 2,655.30 2,673.28 -0.70%
2/6/2009 2,641.34 2,627.08 0.50%
2/5/2009 2,586.91 2,591.23 -0.20%
2/4/2009 2,588.50 2,580.69 0.30%
2/3/2009 2,551.36 2,553.77 -0.10%
2/2/2009 2,528.97 2,549.46 -0.80%
1/30/2009 2,546.13 0 -0.70%
1/29/2009 2,555.69 2,571.11 -0.60%
1/28/2009 2,566.68 2,541.54 1.00%
1/27/2009 2,521.92 2,514.90 0.30%
1/26/2009 2,494.82 2,494.93 0.00%
1/23/2009 2,471.47 2,493.96 -0.90%
1/22/2009 2,480.70 2,470.33 0.40%
1/21/2009 2,484.92 2,481.02 0.20%
1/20/2009 2,496.54 2,501.93 -0.20%
1/19/2009 2,496.18 2,498.68 -0.10%
1/16/2009 2,499.79 2,483.65 0.60%
1/15/2009 2,450.61 2,450.68 0.00%
1/14/2009 2,460.63 2,470.06 -0.40%
1/13/2009 2,445.88 2,467.93 -0.90%
1/12/2009 2,494.12 2,500.08 -0.20%
1/9/2009 2,484.64 2,485.67 0.00%
1/8/2009 2,472.26 2,478.90 -0.30%
1/7/2009 2,490.11 2,504.04 -0.60%
1/6/2009 2,468.54 2,441.93 1.10%
1/5/2009 2,426.17 2,436.52 -0.40%
1/2/2009 2,381.48 2,376.42 0.20%
12/30/2008 2,374.02 2,373.19 0.00%
12/29/2008 2,360.61 2,350.46 0.40%
12/26/2008 2,349.77 2,338.51 0.50%
12/24/2008 2,337.19 2,337.34 0.00%
12/23/2008 2,336.09 2,335.06 0.00%
12/22/2008 2,366.72 2,346.46 0.90%
12/19/2008 2,343.05 2,351.37 -0.40%
12/18/2008 2,349.89 2,347.73 0.10%
12/17/2008 2,327.64 2,335.70 -0.30%
12/16/2008 2,329.74 2,324.02 0.20%
12/15/2008 2,345.19 2,344.17 0.00%
12/12/2008 2,300.70 2,328.70 -1.20%
12/11/2008 2,323.47 2,321.51 0.10%
12/10/2008 2,318.38 2,307.35 0.50%
12/9/2008 2,344.40 2,304.05 1.80%
12/5/2008 2,293.70 2,302.01 -0.40%
12/4/2008 2,307.15 2,303.51 0.20%
12/3/2008 2,299.16 2,317.95 -0.80%
12/2/2008 2,333.38 2,334.52 0.00%
12/1/2008 2,391.43 2,406.26 -0.60%
11/28/2008 2,427.43 2,432.56 -0.20%
11/27/2008 2,418.74 2,420.65 -0.10%
11/26/2008 2,394.55 2,413.00 -0.80%
11/25/2008 2,404.37 2,418.29 -0.60%
11/24/2008 2,415.19 2,369.65 1.90%
11/21/2008 2,431.70 2,400.92 1.30%
11/20/2008 2,468.35 2,489.61 -0.90%
11/19/2008 2,496.90 2,497.67 0.00%
11/18/2008 2,508.04 2,532.48 -1.00%
11/17/2008 2,519.32 2,551.72 -1.30%
11/14/2008 2,531.76 2,527.85 0.20%
11/13/2008 2,492.36 2,476.62 0.60%
11/12/2008 2,562.17 2,567.34 -0.20%
11/11/2008 2,583.96 2,614.46 -1.20%
11/10/2008 2,617.14 2,575.12 1.60%
11/7/2008 2,543.37 2,527.06 0.60%
11/6/2008 2,542.48 2,596.18 -2.10%
11/5/2008 2,586.35 2,627.15 -1.60%
11/4/2008 2,591.02 2,559.68 1.20%
11/3/2008 2,548.02 2,489.59 2.30%
10/30/2008 2,470.32 2,436.52 1.40%
10/29/2008 2,417.59 2,389.85 1.20%
10/24/2008 2,342.67 2,396.22 -2.20%
10/23/2008 2,388.22 2,391.57 -0.10%
10/22/2008 2,529.29 2,541.65 -0.50%
10/21/2008 2,541.36 2,546.30 -0.20%
10/20/2008 2,433.87 2,433.04 0.00%
10/17/2008 2,396.25 2,396.24 0.00%
10/16/2008 2,431.72 2,431.74 0.00%
10/15/2008 2,437.60 2,441.74 -0.20%
10/14/2008 2,421.20 2,364.33 2.40%
10/13/2008 2,133.46 2,101.10 1.50%
3/28/2008 2,902.05 2,886.69 0.50%
3/27/2008 2,881.09 2,866.61 0.50%
3/26/2008 2,878.26 2,890.47 -0.40%
3/25/2008 2,884.88 2,888.50 0.00%
3/24/2008 2,845.50 2,843.10 0.10%
3/20/2008 2,839.41 2,844.43 0.00%
3/19/2008 2,843.46 2,841.44 0.10%
3/18/2008 2,864.12 2,835.99 1.00%
3/17/2008 2,782.18 2,842.00 -2.20%
3/14/2008 2,879.05 2,847.68 1.10%
3/13/2008 2,802.45 2,847.99 -1.60%
3/12/2008 2,786.52 2,776.14 0.40%
3/11/2008 2,754.75 2,709.82 1.70%
3/10/2008 2,746.79 2,741.26 0.20%
3/7/2008 2,760.78 2,755.63 0.20%
3/6/2008 2,774.49 2,780.11 -0.20%
3/5/2008 2,752.63 2,754.85 0.00%
3/4/2008 2,784.88 2,791.71 -0.20%
3/3/2008 2,815.66 2,836.83 -0.70%
2/29/2008 2,885.61 2,903.03 -0.60%
2/27/2008 2,923.24 2,930.83 -0.30%
2/26/2008 2,947.99 2,937.36 0.40%
2/25/2008 2,914.31 2,904.03 0.40%
2/22/2008 2,908.24 2,910.04 -0.10%
2/21/2008 2,936.13 2,916.95 0.90%
2/20/2008 2,852.83 2,873.30 -0.70%
2/19/2008 2,895.75 2,867.68 1.00%
2/18/2008 2,852.20 2,833.39 0.80%
2/15/2008 2,836.69 2,852.49 -0.50%
2/14/2008 2,885.48 2,874.62 0.40%
2/13/2008 2,822.93 2,826.67 -0.10%
2/12/2008 2,811.33 2,774.31 1.30%
2/11/2008 2,745.51 2,735.46 0.40%
2/8/2008 2,727.30 2,730.94 -0.10%
2/7/2008 2,720.06 2,745.02 -0.90%
2/6/2008 2,731.54 2,717.19 0.60%
2/5/2008 2,797.97 2,807.97 -0.40%
2/4/2008 2,827.45 2,814.79 0.50%
2/1/2008 2,826.69 2,788.05 1.40%
1/31/2008 2,748.86 2,791.64 -1.60%
1/30/2008 2,722.44 2,742.38 -0.70%
1/29/2008 2,709.49 2,658.74 1.90%
 1/28/2008 2,632.75 2,644.57 -0.60%
1/25/2008 2,749.37 2,671.09 2.90%
1/24/2008 2,573.27 2,532.12 1.90%
1/23/2008 2,486.27 2,545.95 -2.40%
1/22/2008 2,469.78 2,426.47 1.80%
1/21/2008 2,452.75 2,548.73 -4.00%
1/18/2008 2,623.10 2,587.95 1.40%
1/17/2008 2,677.74 2,681.86 -0.30%
1/16/2008 2,694.70 2,725.56 -1.20%
1/15/2008 2,773.30 2,798.37 -1.00%
1/14/2008 2,840.97 2,827.75 0.70%
1/11/2008 2,840.38 2,829.34 0.70%
1/10/2008 2,772.63 2,750.95 0.80%
1/9/2008 2,802.02 2,824.58 -0.70%
1/8/2008 2,871.86 2,854.44 0.70%
1/7/2008 2,928.70 2,911.46 0.70%
1/4/2008 2,973.87 2,989.44 -0.50%
1/3/2008 2,992.79 2,998.11 -0.10%
1/2/2008 3,051.77 3,052.43 0.00%
12/28/2007 3,074.63 3,059.39 0.50%
12/27/2007 3,093.88 3,077.25 0.50%
12/26/2007 3,078.73 3,079.97 0.00%
12/21/2007 3,092.43 3,033.24 2.00%
12/20/2007 2,979.30 2,952.87 0.90%
12/19/2007 2,943.93 2,943.51 0.00%
12/18/2007 2,987.53 2,946.54 1.40%
12/17/2007 3,015.45 3,025.97 -0.50%
12/14/2007 3,014.92 3,009.51 0.20%
12/13/2007 3,040.58 3,089.38 -1.60%
12/12/2007 3,197.53 3,165.73 1.00%
12/11/2007 3,239.13 3,252.11 -0.40%
12/10/2007 3,302.39 3,295.08 0.20%
12/7/2007 3,292.80 3,283.72 0.30%
12/6/2007 3,230.80 3,213.99 0.60%
12/5/2007 3,175.48 3,154.88 0.70%
12/4/2007 3,168.95 3,193.40 -0.80%
12/3/2007 3,231.00 3,204.47 0.80%
11/30/2007 3,213.80 3,181.74 1.20%
11/29/2007 3,185.52 3,162.05 0.80%
11/28/2007 3,104.26 3,057.65 1.60%
11/27/2007 3,055.53 3,061.10 -0.20%
11/26/2007 3,131.30 3,114.06 0.60%
11/23/2007 3,120.54 3,085.27 1.10%
11/22/2007 3,089.40 3,066.50 0.70%
11/21/2007 3,054.50 3,116.21 -1.90%
11/20/2007 3,188.84 3,172.95 0.50%
11/19/2007 3,234.01 3,237.26 -0.10%
11/16/2007 3,263.34 3,262.16 0.10%
11/15/2007 3,286.59 3,289.44 0.00%
11/14/2007 3,269.77 3,239.23 1.00%
11/13/2007 3,225.68 3,201.01 0.80%
11/12/2007 3,237.08 3,240.88 -0.10%
11/9/2007 3,245.62 3,252.10 -0.20%
11/8/2007 3,286.05 3,261.33 0.80%
11/7/2007 3,306.99 3,314.44 -0.20%
11/6/2007 3,333.18 3,318.42 0.40%
11/5/2007 3,378.38 3,388.50 -0.30%
11/2/2007 3,432.93 3,448.07 -0.50%
10/31/2007 3,486.79 3,478.01 0.30%
10/30/2007 3,484.60 3,487.94 -0.10%
10/29/2007 3,505.53 3,497.02 0.30%
10/26/2007 3,495.66 3,495.66 0.00%
10/25/2007 3,466.14 3,466.14 0.00%
10/24/2007 3,454.00 3,454.00 0.00%
10/23/2007 3,429.71 3,429.71 0.00%
10/22/2007 3,414.19 3,414.19 0.00%
10/19/2007 3,442.43 3,442.24 0.00%
10/18/2007 3,406.28 3,406.28 0.00%
10/17/2007 3,381.02 3,381.02 0.00%
10/16/2007 3,414.67 3,414.67 0.00%
10/2/2007 3,315.13 3,295.96 0.60%
8/18/2007 3,033.55 2,989.96 2.40%
8/4/2007 3,314.86 3,329.30 -0.40%
7/21/2007 3,366.39 3,384.16 -0.50%
6/23/2007 3,447.45 3,431.62 0.50%
6/2/2007 3,304.57 3,279.60 0.80%
4/21/2007 3,150.51 3,138.32 0.50%
4/14/2007 3,083.89 3,065.64 0.60%
3/31/2007 2,929.00 2,919.72 0.30%
3/23/2007 2,962.62 2,962.58 0.00%
3/22/2007 2,979.47 2,977.88 0.10%
3/21/2007 2,956.51 2,956.51 0.00%
3/20/2007 2,958.65 2,958.65 0.00%
3/15/2007 2,852.85 2,852.85 0.10%
3/14/2007 2,856.90 2,856.90 0.00%
3/13/2007 2,912.20 2,912.20 0.00%
3/12/2007 2,875.62 2,875.62 0.00%
3/9/2007 2,869.98 2,872.44 0.00%
3/8/2007 2,864.45 2,833.62 1.10%
3/7/2007 2,871.59 2,854.81 0.60%
 3/6/2007 2,837.06 2,803.14 1.30%
3/5/2007 2,792.11 2,831.89 -1.40%
3/2/2007 2,833.67 2,828.59 0.20%
3/1/2007 2,776.24 2,808.04 -1.30%
2/28/2007 2,814.96 2,732.84 3.10%
2/27/2007 2,796.16 2,862.08 -2.70%
2/26/2007 2,896.06 2,919.84 -0.80%
2/23/2007 2,985.56 2,970.43 0.50%
2/22/2007 2,954.21 2,927.38 1.00%
2/21/2007 2,989.45 3,011.43 -0.70%
2/20/2007 3,054.24 3,081.56 -0.90%
2/19/2007 3,119.84 3,107.36 0.40%
2/16/2007 3,113.04 3,095.22 0.60%
2/15/2007 3,103.79 3,085.97 0.60%
2/14/2007 3,068.69 3,050.21 0.60%
2/13/2007 3,021.40 3,011.65 0.30%
2/12/2007 3,025.12 3,019.69 0.20%
2/9/2007 3,002.01 2,993.37 0.30%
2/8/2007 2,991.39 2,991.83 0.00%
2/7/2007 2,966.24 2,953.47 0.40%
2/6/2007 2,940.61 2,944.47 -0.10%
2/5/2007 2,951.09 2,951.74 0.00%
2/2/2007 2,931.77 2,939.52 -0.30%
2/1/2007 2,933.51 2,895.46 1.30%
1/31/2007 2,843.55 2,844.22 0.00%
1/30/2007 2,817.07 2,824.24 -0.30%
1/29/2007 2,851.20 2,853.04 -0.10%
1/26/2007 2,865.36 2,868.41 -0.10%
1/25/2007 2,893.74 2,880.79 0.40%
1/24/2007 2,859.52 2,850.17 0.30%
1/23/2007 2,846.59 2,852.38 -0.20%
1/22/2007 2,833.63 2,827.19 0.20%
1/19/2007 2,824.50 2,811.41 0.60%
1/18/2007 2,800.83 2,790.00 0.40%
1/17/2007 2,770.49 2,765.18 0.20%
1/16/2007 2,762.82 2,758.41 0.10%
1/15/2007 2,758.71 2,739.89 0.60%
1/12/2007 2,741.08 2,700.07 1.60%
1/11/2007 2,697.25 2,690.94 0.20%
1/10/2007 2,690.93 2,713.76 -0.80%
1/9/2007 2,713.76 2,719.88 -0.20%
1/8/2007 2,719.84 2,723.85 -0.10%
1/5/2007 2,751.60 2,740.89 0.50%
12/29/2006 2,690.10 2,694.37 -0.20%
12/28/2006 2,715.30 2,713.43 0.10%
12/27/2006 2,717.27 2,697.83 0.70%
12/26/2006 2,704.94 2,692.28 0.50%
12/22/2006 2,700.10 2,694.56 0.20%
12/21/2006 2,715.77 2,701.47 0.50%
12/20/2006 2,694.28 2,679.05 0.60%
12/19/2006 2,662.27 2,679.58 -0.60%
12/18/2006 2,678.46 2,668.93 0.40%
12/15/2006 2,660.01 2,645.31 0.60%
12/14/2006 2,640.64 2,627.72 0.50%
12/13/2006 2,596.78 2,599.36 -0.10%
12/12/2006 2,609.37 2,606.74 0.10%
12/11/2006 2,590.10 2,586.92 0.20%
12/7/2006 2,585.15 2,583.63 0.10%
12/6/2006 2,600.17 2,589.41 0.40%
12/5/2006 2,579.29 2,569.52 0.40%
12/4/2006 2,569.17 2,561.70 0.30%
12/1/2006 2,567.70 2,561.12 0.30%
11/30/2006 2,555.90 2,549.41 0.30%
11/29/2006 2,536.24 2,508.39 1.10%
11/28/2006 2,517.81 2,519.79 -0.10%
11/27/2006 2,545.24 2,543.04 0.10%
11/24/2006 2,539.05 2,544.30 -0.20%
11/23/2006 2,529.47 2,517.84 0.50%
11/22/2006 2,529.63 2,513.72 0.60%
11/21/2006 2,489.95 2,481.13 0.40%
11/20/2006 2,491.21 2,494.72 -0.10%
11/17/2006 2,511.30 2,514.52 -0.10%
11/16/2006 2,492.48 2,487.37 0.20%
11/15/2006 2,500.36 2,472.74 1.10%
11/14/2006 2,445.15 2,437.60 0.30%
11/13/2006 2,442.64 2,442.24 0.00%
11/10/2006 2,446.78 2,447.65 0.00%
11/9/2006 2,455.21 2,435.10 0.80%
11/8/2006 2,410.14 2,411.62 -0.10%
11/7/2006 2,393.17 2,379.42 0.50%
11/6/2006 2,346.34 2,345.07 0.10%
11/3/2006 2,370.55 2,371.64 0.00%
11/2/2006 2,379.58 2,380.26 0.00%
10/31/2006 2,371.00 2,364.49 0.30%
10/30/2006 2,373.24 2,372.86 0.00%
10/27/2006 2,384.22 2,384.22 0.00%
10/26/2006 2,386.44 2,386.44 0.00%
10/25/2006 2,386.44 2,380.56 0.30%
10/24/2006 2,380.43 2,366.81 0.60%
10/23/2006 2,366.81 2,367.45 0.00%
10/20/2006 2,365.87 2,366.41 0.00%
10/19/2006 2,366.41 2,362.95 0.20%
10/18/2006 2,362.66 2,359.63 0.10%
10/17/2006 2,359.73 2,356.48 0.10%
10/16/2006 2,357.08 2,357.08 0.00%
9/30/2006 2,280.48 2,275.88 0.20%
9/29/2006 2,280.48 2,275.88 0.20%
9/28/2006 2,275.88 2,266.44 0.40%
9/27/2006 2,266.12 2,268.32 -0.10%
9/26/2006 2,268.29 2,243.07 1.10%
9/16/2006 2,232.58 2,224.53 0.40%
9/15/2006 2,232.58 2,224.53 0.40%
9/14/2006 2,224.48 2,215.56 0.40%
9/9/2006 2,197.80 2,193.00 0.20%
9/8/2006 2,197.80 2,193.00 0.20%
9/7/2006 2,193.00 2,199.83 -0.30%
9/6/2006 2,199.83 2,213.29 -0.60%
9/5/2006 2,213.29 2,202.46 0.50%
9/4/2006 2,202.46 2,207.96 -0.20%
9/2/2006 2,207.96 2,206.37 0.10%
9/1/2006 2,207.96 2,206.37 0.10%
8/31/2006 2,206.37 2,191.61 0.70%
8/12/2006 2,142.11 2,154.82 -0.60%
7/22/2006 2,073.13 2,082.19 -0.40%
7/8/2006 2,105.78 2,123.32 -0.80%
6/17/2006 2,062.92 2,054.92 0.40%
5/13/2006 2,211.95 2,230.93 -0.70%
5/10/2006 2,244.57 2,244.29 0.00%
5/9/2006 2,243.82 2,242.95 0.00%
5/8/2006 2,241.40 2,224.81 1.00%
5/6/2006 2,218.81 2,203.72 0.80%
4/1/2006 2,181.96 2,185.92 -0.20%
3/24/2006 2,174.06 2,174.06 0.00%
3/23/2006 2,169.50 2,169.50 0.00%
3/22/2006 2,171.66 2,171.66 0.00%
3/21/2006 2,176.60 2,176.60 0.00%
3/13/2006 2,123.96 2,123.96 0.00%
3/10/2006 2,120.29 2,121.11 0.00%
3/9/2006 2,136.02 2,127.25 0.50%
3/8/2006 2,129.35 2,130.11 -0.30%
3/7/2006 2,158.93 2,160.80 -0.10%
3/6/2006 2,164.20 2,161.92 0.20%
3/3/2006 2,146.39 2,145.72 0.00%
3/2/2006 2,152.78 2,152.45 0.00%
3/1/2006 2,160.67 2,165.79 -0.30%
 2/28/2006 2,177.43 2,177.48 0.00%
2/27/2006 2,163.07 2,163.76 0.00%
2/24/2006 2,160.25 2,158.59 0.10%
2/23/2006 2,148.37 2,146.22 0.20%
2/22/2006 2,119.28 2,113.95 0.30%
2/21/2006 2,106.50 2,099.90 0.30%
2/20/2006 2,107.82 2,106.78 0.00%
2/17/2006 2,104.22 2,102.59 0.10%
2/16/2006 2,116.06 2,116.56 0.00%
2/15/2006 2,120.81 2,122.02 -0.10%
2/14/2006 2,131.45 2,135.19 -0.20%
2/13/2006 2,139.17 2,138.12 0.00%
2/10/2006 2,135.82 2,131.53 0.20%
2/9/2006 2,127.17 2,113.48 0.70%
2/8/2006 2,107.04 2,105.67 0.10%
2/7/2006 2,117.04 2,118.62 -0.10%
2/6/2006 2,115.07 2,114.46 0.00%
2/3/2006 2,106.68 2,101.94 0.20%
2/2/2006 2,117.84 2,120.42 -0.10%
2/1/2006 2,119.20 2,118.46 0.00%
1/31/2006 2,132.37 2,115.62 0.80%
1/30/2006 2,110.65 2,110.65 0.00%
1/27/2006 2,109.41 2,099.68 0.50%
1/26/2006 2,076.09 2,067.73 0.40%
1/25/2006 2,058.85 2,056.40 0.10%
1/24/2006 2,044.21 2,047.61 -0.20%
1/23/2006 2,067.19 2,065.95 0.20%
1/20/2006 2,075.57 2,070.79 0.30%
1/19/2006 2,064.32 2,052.01 0.60%
1/18/2006 2,046.38 2,056.43 -0.50%
1/17/2006 2,059.08 2,061.75 -0.10%
1/16/2006 2,072.57 2,072.48 0.10%
1/13/2006 2,066.59 2,064.17 0.30%
1/12/2006 2,086.55 2,072.31 0.40%
1/11/2006 2,050.84 2,051.74 0.00%
1/10/2006 2,059.72 2,057.49 0.10%
1/9/2006 2,075.83 2,071.49 0.20%
1/6/2006 2,052.57 2,042.85 0.50%
1/5/2006 2,047.07 2,020.26 1.30%
1/4/2006 1,986.85 1,976.41 0.50%
1/3/2006 1,976.12 1,939.60 1.90%
1/2/2006 1,942.75 1,965.39 -1.10%
12/30/2005 1,967.30 1,961.22 0.30%
12/29/2005 1,954.22 1,946.08 0.40%
12/28/2005 1,950.13 1,950.27 0.00%
12/27/2005 1,952.52 1,947.54 0.30%
12/26/2005 1,969.32 1,968.66 0.10%
12/23/2005 1,959.12 1,954.06 0.30%
12/22/2005 1,946.73 1,946.75 0.00%
12/21/2005 1,959.33 1,961.13 -0.10%
12/20/2005 1,982.30 1,984.87 -0.10%
12/19/2005 2,000.05 1,997.08 0.20%
12/16/2005 1,987.16 1,980.28 0.50%
12/15/2005 1,943.46 1,941.86 0.10%
12/14/2005 1,975.88 1,962.20 0.70%
12/13/2005 1,979.35 1,979.15 0.00%
12/12/2005 2,007.63 2,005.36 0.20%
12/9/2005 2,011.62 2,006.73 0.20%
12/7/2005 2,006.73 2,036.82 -1.40%
12/6/2005 2,040.35 2,041.44 -0.10%
12/5/2005 2,055.40 2,056.91 -0.10%
12/2/2005 2,048.88 2,049.78 0.00%
12/1/2005 2,030.00 2,028.50 0.10%
11/30/2005 2,032.93 2,030.27 0.10%
11/29/2005 2,034.90 2,034.90 0.00%
11/28/2005 2,067.72 2,069.73 -0.10%
11/25/2005 2,053.02 2,057.99 -0.20%
11/24/2005 2,072.36 2,070.75 0.10%
11/23/2005 2,070.46 2,067.87 0.10%
11/22/2005 2,062.24 2,068.73 -0.30%
11/21/2005 2,088.33 2,083.47 0.20%
11/18/2005 2,076.70 2,072.72 0.30%
11/17/2005 2,041.76 2,032.18 0.50%
11/16/2005 2,005.77 2,002.13 0.20%
11/15/2005 2,013.07 2,015.97 -0.10%
11/14/2005 2,022.86 2,023.76 0.00%
11/11/2005 2,027.94 2,014.73 0.70%
11/10/2005 2,017.39 2,014.70 0.10%
11/9/2005 1,975.33 1,985.71 -0.50%
11/8/2005 2,007.42 1,998.12 0.50%
11/7/2005 2,037.55 2,036.00 0.10%
11/4/2005 2,069.24 2,075.95 -0.30%
11/3/2005 2,094.35 2,095.63 -0.10%
11/2/2005 2,078.74 2,072.64 0.30%
10/31/2005 2,064.02 2,057.04 0.30%
10/28/2005 2,073.30 2,073.30 0.00%
10/27/2005 2,104.42 2,104.42 0.00%
10/26/2005 2,094.21 2,094.21 0.00%
10/25/2005 2,118.69 2,118.69 0.00%
10/24/2005 2,101.02 2,101.02 0.00%
10/21/2005 2,099.01 2,099.01 0.00%
10/20/2005 2,127.70 2,127.71 0.10%
10/19/2005 2,131.61 2,131.61 0.00%
10/18/2005 2,137.17 2,137.17 0.00%
10/17/2005 2,132.75 2,132.75 0.00%
10/14/2005 2,132.06 2,132.07 0.00%
10/13/2005 2,142.09 2,142.09 0.00%
10/12/2005 2,163.85 2,163.85 0.00%
10/11/2005 2,160.43 2,160.43 0.00%
10/1/2005 2,152.82 2,141.09 0.60%
9/17/2005 2,121.57 2,111.52 0.50%
8/27/2005 2,124.87 2,127.43 -0.10%
8/12/2005 2,132.37 2,141.57 -0.40%
8/11/2005 2,132.37 2,141.57 -0.40%
7/26/2005 2,158.77 2,152.20 0.30%
7/25/2005 2,158.77 2,152.20 0.30%
7/23/2005 2,151.86 2,136.80 0.70%
7/22/2005 2,151.86 2,136.80 0.70%
7/21/2005 2,136.36 2,127.24 0.40%
7/20/2005 2,127.26 2,132.79 -0.30%
7/19/2005 2,132.74 2,103.11 1.40%
7/9/2005 2,061.33 2,058.34 0.10%
6/25/2005 2,063.51 2,068.79 -0.20%
6/18/2005 2,065.54 2,058.48 0.30%
6/11/2005 2,017.49 2,005.48 0.60%
5/28/2005 1,951.01 1,940.73 0.50%
5/7/2005 1,993.43 1,990.40 0.20%
4/16/2005 1,963.66 1,977.32 -0.60%
4/2/2005 1,955.89 1,961.69 -0.30%
3/24/2005 1,923.18 1,922.83 0.00%
3/23/2005 1,940.64 1,941.35 0.00%
3/22/2005 1,950.13 1,950.11 0.00%
3/21/2005 1,936.68 1,936.29 0.00%
3/18/2005 1,923.09 1,923.45 0.00%
3/17/2005 1,913.84 1,913.84 0.00%
3/16/2005 1,901.96 1,902.51 0.00%
3/15/2005 1,893.87 1,893.91 0.10%
3/14/2005 1,912.76 1,912.15 0.10%
3/11/2005 1,925.55 1,929.29 -0.20%
3/10/2005 1,931.59 1,933.93 -0.10%
3/9/2005 1,933.93 1,934.57 0.00%
3/8/2005 1,934.63 1,916.09 1.00%
3/7/2005 1,915.91 1,921.42 -0.30%
3/4/2005 1,920.72 1,928.29 -0.40%
3/3/2005 1,928.29 1,917.34 0.60%
 3/2/2005 1,917.34 1,909.86 0.20%
3/1/2005 1,912.70 1,895.20 0.90%
2/28/2005 1,895.20 1,887.33 0.40%
2/25/2005 1,887.33 1,874.92 0.70%
2/24/2005 1,874.79 1,855.80 1.00%
2/23/2005 1,855.62 1,847.95 0.40%
2/22/2005 1,847.95 1,843.74 0.20%
2/21/2005 1,843.74 1,838.44 0.30%
2/18/2005 1,838.44 1,832.43 0.30%
2/17/2005 1,832.43 1,827.30 0.30%
2/16/2005 1,827.30 1,831.93 -0.10%
2/15/2005 1,829.18 1,828.25 0.10%
2/14/2005 1,828.25 1,825.34 0.20%
2/11/2005 1,825.34 1,828.25 -0.20%
2/10/2005 1,828.09 1,826.18 0.10%
2/9/2005 1,826.18 1,836.34 -0.60%
2/8/2005 1,836.34 1,829.28 0.40%
2/7/2005 1,829.28 1,815.53 0.80%
2/4/2005 1,815.54 1,805.43 0.60%
2/3/2005 1,805.43 1,802.45 0.20%
2/2/2005 1,802.45 1,803.58 -0.10%
2/1/2005 1,803.58 1,809.88 -0.30%
1/31/2005 1,809.88 1,799.67 0.60%
1/28/2005 1,799.67 1,793.85 0.30%
1/27/2005 1,793.85 1,772.62 1.20%
1/26/2005 1,772.62 1,758.27 0.80%
1/25/2005 1,757.86 1,746.31 0.70%
1/24/2005 1,746.31 1,753.80 -0.40%
1/21/2005 1,753.34 1,755.53 -0.10%
1/20/2005 1,755.53 1,744.87 0.70%
1/19/2005 1,743.78 1,726.65 1.00%
1/18/2005 1,726.65 1,745.67 -1.10%
1/17/2005 1,745.31 1,745.31 0.00%
1/14/2005 1,745.31 1,734.08 0.70%
1/13/2005 1,733.64 1,710.07 1.40%
1/12/2005 1,710.07 1,717.08 -0.40%
1/11/2005 1,717.08 1,754.39 -2.10%
1/10/2005 1,754.39 1,764.45 -0.60%
1/7/2005 1,764.46 1,750.70 0.80%
1/6/2005 1,750.70 1,767.74 -1.00%
1/5/2005 1,767.74 1,781.30 -0.70%
1/4/2005 1,781.05 1,792.91 -0.80%
1/3/2005 1,795.89 1,797.06 -0.30%

Promedio 9.59%
Rf: Tasa libre de riesgo (Tasa de los Bonos soberanos de Chile ultimos 10 años)
Rm: Prima de mercado (Promedio IPSA ultimos 10 años])
Beta: Beta Aswath Damodaran http://pages.stern.nyu.edu/~adamodar/

Rf 2.61%
Rm 9.59%
B 0.83
Ke= 8.400%
 2014 2015 2016 2017
Ahorro MO Recepción (USD) 8505 16160 18711
Ahorro MO Picking (USD) 116519 221981 266619
Ahorro MO TI (USD) 30543 57602 75428
Ahorro Adm de Inventarios (USD) 18922
Inversión (USD) -34723
Total Ahorros (USD) 174489 295743 360758
Flujo Total -34723 174489 295743 360758

Tasa de Descuento= 8.40%

VAN $ 661,148
 2014 2015 2016 2017
Ahorro MO Recepción (USD) 5103 11907 15309
Ahorro MO Picking (USD) 87602 164147 210924
Ahorro MO TI (USD) 26725 50401 66000
Ahorro Adm de Inventarios (USD) 35710
Inversión (USD) -34723
Total Ahorros (USD) 155140 226455 292233
Flujo Total -34723 155140 226455 292233

Tasa de Descuento= 8.40%

VAN $ 530,536
 Y Precio X cuadrados (y-317,5) (x-1910,1) (y-317,5)(x-1910,1) (x-1910,1)^2 (y-317,5)^2
200 1065 -117.5 -845.1 99299 714194 13806
228 1254 -89.5 -656.1 58721 430467 8010
235 1300 -82.5 -610.1 50333 372222 6806
285 1577 -32.5 -333.1 10826 110956 1056
239 1600 -78.5 -310.1 24343 96162 6162
293 1750 -24.5 -160.1 3922 25632 600
285 1800 -32.5 -110.1 3578 12122 1056
365 1870 47.5 -40.1 -1905 1608 2256
295 1935 -22.5 24.9 -560 620 506
290 1948 -27.5 37.9 -1042 1436 756
385 2254 67.5 343.9 23213 118267 4556
505 2600 187.5 689.9 129356 475962 35156
425 2800 107.5 889.9 95664 791922 11556
415 3000 97.5 1089.9 106265 1187882 9506
Total 4445 26753 602015 4339453 101792
Promedio 317.5 1910.1

0.1387305183
52.56913
 B0=

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.855196
R Square 0.73136
Adjusted R 0.692982
Standard E 27.3394
Observatio 9

ANOVA
df SS MS F Significance F
Regression 1 14244.12 14244.12 19.05714 0.003292
Residual 7 5232.1 747.4429
Total 8 19476.22

Coefficients
Standard Error t Stat P-value Lower 95%Upper 95%
Lower 95,0%
Upper 95,0%
Intercept 50.88578 50.88822 0.999952 0.350638 -69.4457 171.2173 -69.4457 171.2173
X cuadrado0.139003 0.031842 4.365448 0.003292 0.063709 0.214296 0.063709 0.214296
Upper 95,0%