Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 86.75 | 87.16 | 85.10 | 85.37 | 2,212,552 | -0.13(-0.16%) |
Jan 30, 2012 | 86.18 | 86.36 | 83.09 | 85.50 | 3,901,994 | -2.71(-3.07%) |
Jan 27, 2012 | 88.16 | 88.90 | 87.51 | 88.21 | 1,907,655 | -0.06(-0.07%) |
Jan 26, 2012 | 90.00 | 91.32 | 87.68 | 88.27 | 3,212,871 | -0.94(-1.05%) |
Jan 25, 2012 | 87.82 | 89.77 | 87.03 | 89.21 | 3,245,282 | +1.44(+1.65%) |
Jan 24, 2012 | 86.51 | 88.39 | 85.76 | 87.77 | 3,371,842 | +0.89(+1.02%) |
Jan 23, 2012 | 85.78 | 88.58 | 85.67 | 86.88 | 3,362,843 | +1.33(+1.56%) |
Jan 20, 2012 | 86.88 | 87.24 | 85.33 | 85.54 | 2,050,508 | -1.39(-1.60%) |
Jan 19, 2012 | 87.88 | 88.22 | 85.94 | 86.94 | 2,906,971 | +0.40(+0.46%) |
Jan 18, 2012 | 83.17 | 86.82 | 82.97 | 86.54 | 4,019,993 | +3.64(+4.39%) |
Jan 17, 2012 | 81.83 | 84.22 | 81.76 | 82.90 | 4,669,558 | +3.00(+3.76%) |
Jan 13, 2012 | 80.25 | 81.74 | 79.48 | 79.90 | 3,566,180 | -1.44(-1.78%) |
Jan 12, 2012 | 79.25 | 82.19 | 77.50 | 81.34 | 9,413,784 | -1.55(-1.87%) |
Jan 11, 2012 | 79.27 | 83.09 | 79.22 | 82.89 | 3,491,100 | +3.23(+4.05%) |
Jan 10, 2012 | 80.87 | 80.97 | 79.15 | 79.66 | 2,292,691 | +0.66(+0.83%) |
Jan 09, 2012 | 79.55 | 80.01 | 78.44 | 79.00 | 2,116,135 | -0.22(-0.28%) |
Jan 06, 2012 | 82.16 | 82.37 | 79.06 | 79.22 | 4,130,838 | -2.89(-3.52%) |
Jan 05, 2012 | 82.35 | 82.56 | 80.99 | 82.11 | 3,032,994 | -0.87(-1.04%) |
Jan 04, 2012 | 84.19 | 84.45 | 82.91 | 82.98 | 2,327,259 | +1.13(+1.38%) |
Dec 30, 2011 | 81.50 | 83.16 | 81.27 | 81.85 | 1,947,665 | +0.11(+0.14%) |
Dec 29, 2011 | 81.24 | 82.14 | 80.40 | 81.74 | 2,009,621 | +0.83(+1.03%) |
Dec 28, 2011 | 84.12 | 84.27 | 80.82 | 80.91 | 2,691,219 | -3.19(-3.80%) |
Dec 27, 2011 | 81.91 | 84.79 | 81.02 | 84.11 | 3,359,547 | +2.62(+3.21%) |
Dec 23, 2011 | 79.99 | 81.53 | 79.94 | 81.49 | 1,871,472 | +1.53(+1.91%) |
Dec 21, 2011 | 79.22 | 80.30 | 77.79 | 79.96 | 2,772,504 | +0.27(+0.33%) |
Dec 20, 2011 | 77.67 | 79.80 | 77.21 | 79.70 | 2,668,228 | +3.99(+5.26%) |
Dec 19, 2011 | 78.90 | 80.49 | 75.49 | 75.71 | 2,554,166 | -2.56(-3.27%) |
Dec 16, 2011 | 78.17 | 79.46 | 77.73 | 78.27 | 3,136,619 | +0.79(+1.02%) |
Dec 15, 2011 | 76.61 | 78.00 | 74.84 | 77.48 | 3,553,532 | +1.70(+2.24%) |
Dec 14, 2011 | 77.05 | 77.40 | 75.32 | 75.78 | 3,711,000 | -1.57(-2.03%) |
Dec 13, 2011 | 80.99 | 81.85 | 76.88 | 77.35 | 3,726,102 | -3.43(-4.25%) |
Dec 12, 2011 | 81.14 | 81.47 | 80.01 | 80.78 | 2,456,191 | -1.35(-1.64%) |
Dec 09, 2011 | 81.65 | 82.88 | 80.48 | 82.13 | 5,684,879 | +0.50(+0.62%) |
Dec 08, 2011 | 84.05 | 85.07 | 81.49 | 81.62 | 2,575,426 | -2.87(-3.39%) |
Dec 07, 2011 | 83.34 | 84.86 | 81.49 | 84.49 | 3,482,685 | +0.28(+0.33%) |
Dec 06, 2011 | 86.76 | 87.33 | 83.71 | 84.21 | 4,147,775 | -2.93(-3.37%) |
Dec 05, 2011 | 89.33 | 89.58 | 85.96 | 87.14 | 3,296,937 | -0.58(-0.66%) |
Dec 02, 2011 | 89.82 | 90.01 | 87.62 | 87.72 | 2,125,617 | -0.41(-0.46%) |
Dec 01, 2011 | 88.79 | 90.13 | 87.11 | 88.13 | 2,434,074 | -1.19(-1.33%) |
Nov 30, 2011 | 85.94 | 89.36 | 85.68 | 89.31 | 5,806,352 | +7.72(+9.46%) |
Nov 29, 2011 | 84.69 | 85.19 | 81.49 | 81.59 | 2,893,636 | -3.30(-3.89%) |
Nov 28, 2011 | 83.26 | 85.90 | 83.24 | 84.90 | 3,376,984 | +5.62(+7.08%) |
Nov 25, 2011 | 79.40 | 81.32 | 79.10 | 79.28 | 1,403,961 | -0.72(-0.90%) |
Nov 23, 2011 | 82.48 | 83.34 | 79.79 | 80.00 | 3,827,896 | -3.64(-4.35%) |
Nov 22, 2011 | 81.85 | 84.58 | 81.54 | 83.64 | 3,451,725 | +0.61(+0.74%) |
Nov 21, 2011 | 85.31 | 85.95 | 81.56 | 83.02 | 5,011,929 | -3.47(-4.02%) |
Nov 18, 2011 | 86.51 | 87.47 | 85.12 | 86.50 | 3,358,461 | +0.70(+0.81%) |
Nov 17, 2011 | 88.44 | 88.69 | 84.66 | 85.80 | 14,483,636 | -1.75(-2.00%) |
Nov 16, 2011 | 89.65 | 90.26 | 87.33 | 87.56 | 4,008,294 | -3.27(-3.61%) |
Nov 15, 2011 | 88.59 | 91.64 | 87.89 | 90.83 | 2,879,684 | +2.02(+2.27%) |
Nov 14, 2011 | 88.85 | 91.63 | 88.33 | 88.81 | 4,700,743 | -0.31(-0.35%) |
Nov 11, 2011 | 85.94 | 89.33 | 84.72 | 89.13 | 4,362,607 | +4.18(+4.93%) |
Nov 10, 2011 | 88.93 | 89.16 | 83.40 | 84.94 | 7,032,959 | -3.08(-3.50%) |
Nov 09, 2011 | 89.51 | 90.73 | 87.53 | 88.03 | 3,479,254 | -3.64(-3.98%) |
Nov 08, 2011 | 92.51 | 92.86 | 90.04 | 91.67 | 3,047,221 | +0.23(+0.25%) |
Nov 07, 2011 | 93.32 | 93.99 | 90.36 | 91.44 | 5,397,309 | -2.08(-2.23%) |
Nov 04, 2011 | 93.92 | 95.52 | 93.10 | 93.52 | 2,728,441 | -1.45(-1.53%) |
Nov 03, 2011 | 95.29 | 95.86 | 91.71 | 94.97 | 3,677,010 | +0.82(+0.87%) |
Nov 02, 2011 | 94.76 | 97.11 | 93.27 | 94.16 | 5,274,152 | +2.79(+3.06%) |
Nov 01, 2011 | 91.65 | 93.03 | 90.24 | 91.36 | 3,948,839 | -2.98(-3.16%) |
Oct 31, 2011 | 96.27 | 97.98 | 94.26 | 94.34 | 3,059,659 | -3.36(-3.44%) |
Oct 28, 2011 | 97.60 | 100.65 | 96.34 | 97.70 | 5,642,479 | +0.81(+0.83%) |
Oct 27, 2011 | 94.87 | 97.94 | 93.13 | 96.89 | 7,705,666 | +6.29(+6.94%) |
Oct 26, 2011 | 89.50 | 91.06 | 86.18 | 90.61 | 4,616,810 | +3.42(+3.92%) |
Oct 25, 2011 | 89.72 | 90.60 | 87.06 | 87.19 | 3,893,590 | -3.16(-3.50%) |
Oct 24, 2011 | 86.99 | 90.57 | 86.82 | 90.35 | 9,379,892 | +5.13(+6.02%) |
Oct 21, 2011 | 88.20 | 88.87 | 83.08 | 85.22 | 7,994,953 | -2.10(-2.41%) |
Oct 20, 2011 | 87.83 | 88.76 | 84.66 | 87.32 | 9,546,358 | -4.88(-5.30%) |
Oct 19, 2011 | 96.81 | 98.60 | 91.66 | 92.21 | 8,675,884 | -5.22(-5.36%) |
Oct 18, 2011 | 93.89 | 98.11 | 91.60 | 97.43 | 6,430,836 | +2.01(+2.11%) |
Oct 17, 2011 | 94.61 | 97.85 | 94.25 | 95.42 | 5,011,069 | +0.23(+0.25%) |
Oct 14, 2011 | 95.08 | 95.42 | 91.36 | 95.19 | 5,656,372 | +2.27(+2.44%) |
Oct 13, 2011 | 96.87 | 97.61 | 91.95 | 92.92 | 8,572,588 | -4.55(-4.67%) |
Oct 12, 2011 | 98.60 | 99.38 | 96.80 | 97.48 | 4,296,732 | -0.04(-0.04%) |
Oct 11, 2011 | 98.27 | 99.77 | 96.29 | 97.52 | 5,474,825 | -1.39(-1.40%) |
Oct 10, 2011 | 93.21 | 98.93 | 93.10 | 98.90 | 6,541,530 | +7.55(+8.27%) |
Oct 07, 2011 | 96.39 | 97.57 | 90.57 | 91.35 | 8,275,213 | -2.49(-2.65%) |
Oct 06, 2011 | 90.59 | 93.94 | 87.52 | 93.84 | 10,133,677 | +8.95(+10.54%) |
Oct 05, 2011 | 82.99 | 85.15 | 81.44 | 84.90 | 5,662,845 | +0.84(+1.00%) |
Oct 04, 2011 | 79.32 | 84.23 | 76.74 | 84.05 | 8,706,555 | +5.72(+7.30%) |
Oct 03, 2011 | 79.18 | 81.65 | 76.29 | 78.34 | 8,532,013 | -3.12(-3.83%) |
Sep 30, 2011 | 86.19 | 88.30 | 79.07 | 81.46 | 13,338,008 | -7.40(-8.33%) |
Sep 29, 2011 | 98.07 | 98.72 | 85.24 | 88.86 | 11,317,702 | -7.04(-7.34%) |
Sep 28, 2011 | 100.12 | 101.20 | 95.66 | 95.90 | 3,381,459 | -3.21(-3.24%) |
Sep 27, 2011 | 99.25 | 102.22 | 98.50 | 99.11 | 4,216,891 | +2.29(+2.37%) |
Sep 26, 2011 | 99.39 | 99.42 | 90.67 | 96.82 | 7,298,557 | -1.34(-1.36%) |
Sep 23, 2011 | 98.01 | 100.96 | 97.72 | 98.15 | 3,555,443 | -0.25(-0.25%) |
Sep 22, 2011 | 99.41 | 101.57 | 95.28 | 98.40 | 6,290,869 | -5.80(-5.56%) |
Sep 21, 2011 | 109.58 | 110.77 | 104.09 | 104.20 | 4,151,625 | -4.25(-3.92%) |
Sep 20, 2011 | 112.60 | 114.19 | 108.09 | 108.45 | 4,655,500 | -3.61(-3.22%) |
Sep 19, 2011 | 106.13 | 112.99 | 104.65 | 112.06 | 4,654,197 | +4.38(+4.07%) |
Sep 16, 2011 | 106.60 | 108.06 | 105.30 | 107.67 | 4,729,069 | +1.78(+1.68%) |
Sep 15, 2011 | 106.21 | 106.80 | 102.74 | 105.90 | 4,057,578 | +0.68(+0.65%) |
Sep 14, 2011 | 107.19 | 107.89 | 104.56 | 105.22 | 3,618,981 | -1.44(-1.35%) |
Sep 13, 2011 | 107.32 | 107.41 | 104.44 | 106.66 | 3,471,581 | -0.73(-0.68%) |
Sep 12, 2011 | 105.65 | 109.62 | 104.26 | 107.39 | 4,862,851 | +2.33(+2.22%) |
Sep 09, 2011 | 106.95 | 108.18 | 103.94 | 105.06 | 2,331,901 | -2.86(-2.65%) |
Sep 08, 2011 | 107.30 | 109.94 | 106.35 | 107.92 | 2,859,135 | -0.13(-0.12%) |
Sep 07, 2011 | 108.62 | 108.72 | 106.64 | 108.05 | 2,337,069 | +2.66(+2.52%) |
Sep 06, 2011 | 101.52 | 105.76 | 100.72 | 105.39 | 2,615,365 | +0.70(+0.67%) |
Sep 02, 2011 | 105.61 | 106.02 | 103.35 | 104.69 | 2,754,526 | -3.48(-3.22%) |
Sep 01, 2011 | 110.35 | 111.62 | 107.50 | 108.17 | 3,084,304 | -1.34(-1.23%) |
Aug 31, 2011 | 109.71 | 110.74 | 108.23 | 109.52 | 4,074,179 | +0.86(+0.79%) |
Aug 30, 2011 | 103.61 | 109.33 | 103.10 | 108.65 | 4,576,328 | +4.52(+4.34%) |
Aug 29, 2011 | 100.94 | 104.14 | 100.38 | 104.13 | 2,291,345 | +4.79(+4.82%) |
Aug 26, 2011 | 96.27 | 100.00 | 95.34 | 99.34 | 2,454,533 | +2.23(+2.30%) |
Aug 25, 2011 | 99.31 | 100.12 | 96.48 | 97.11 | 3,040,655 | -1.90(-1.92%) |
Aug 24, 2011 | 97.32 | 99.96 | 95.85 | 99.00 | 3,444,505 | +1.22(+1.25%) |
Aug 23, 2011 | 92.69 | 97.85 | 91.35 | 97.78 | 3,370,802 | +5.78(+6.28%) |
Aug 22, 2011 | 95.68 | 96.17 | 91.56 | 92.00 | 3,515,456 | -0.96(-1.04%) |
Aug 19, 2011 | 93.62 | 98.27 | 92.12 | 92.97 | 4,796,616 | -3.30(-3.43%) |
Aug 18, 2011 | 100.78 | 101.16 | 94.91 | 96.26 | 5,750,246 | -8.21(-7.86%) |
Aug 17, 2011 | 104.54 | 106.46 | 103.12 | 104.48 | 4,065,254 | +0.51(+0.49%) |
Aug 16, 2011 | 104.49 | 105.76 | 101.84 | 103.97 | 2,943,809 | -1.57(-1.49%) |
Aug 15, 2011 | 103.61 | 105.93 | 102.86 | 105.54 | 3,017,382 | +2.68(+2.60%) |
Aug 12, 2011 | 102.80 | 103.85 | 100.08 | 102.86 | 4,153,024 | +3.11(+3.12%) |
Aug 11, 2011 | 96.77 | 101.29 | 93.62 | 99.75 | 4,535,628 | +4.42(+4.63%) |
Aug 10, 2011 | 96.00 | 100.43 | 94.20 | 95.33 | 5,933,092 | -3.54(-3.58%) |
Aug 09, 2011 | 94.64 | 99.04 | 88.54 | 98.87 | 6,666,570 | +9.04(+10.06%) |
Aug 08, 2011 | 95.14 | 97.40 | 87.55 | 89.83 | 6,358,863 | -9.20(-9.29%) |
Aug 05, 2011 | 101.73 | 102.16 | 94.04 | 99.03 | 6,202,247 | -0.82(-0.82%) |
Aug 04, 2011 | 105.50 | 106.17 | 99.80 | 99.85 | 4,777,346 | -7.56(-7.04%) |
Aug 03, 2011 | 104.02 | 107.58 | 101.16 | 107.41 | 4,634,591 | +3.48(+3.35%) |
Aug 02, 2011 | 108.71 | 109.77 | 103.66 | 103.93 | 3,819,560 | -5.22(-4.79%) |
Aug 01, 2011 | 111.65 | 112.03 | 107.99 | 109.15 | 3,596,347 | +0.38(+0.34%) |
Jul 29, 2011 | 108.54 | 109.89 | 105.95 | 108.78 | 3,586,583 | -1.24(-1.13%) |
Jul 28, 2011 | 112.67 | 113.12 | 109.72 | 110.02 | 3,421,098 | -2.65(-2.35%) |
Jul 27, 2011 | 116.25 | 116.52 | 111.91 | 112.67 | 2,729,127 | -3.51(-3.02%) |
Jul 26, 2011 | 116.42 | 116.73 | 115.47 | 116.18 | 1,218,919 | +0.01(+0.01%) |
Jul 25, 2011 | 115.55 | 116.44 | 115.24 | 116.17 | 1,528,438 | -0.44(-0.38%) |
Jul 22, 2011 | 117.36 | 117.78 | 115.04 | 116.61 | 2,783,900 | +1.05(+0.91%) |
Jul 21, 2011 | 113.83 | 116.08 | 113.11 | 115.56 | 2,598,840 | +2.53(+2.23%) |
Jul 20, 2011 | 115.10 | 115.15 | 111.27 | 113.04 | 3,075,346 | -1.47(-1.29%) |
Jul 19, 2011 | 119.37 | 121.79 | 113.42 | 114.51 | 8,271,083 | -1.85(-1.59%) |
Jul 18, 2011 | 115.06 | 116.66 | 114.16 | 116.36 | 4,665,681 | +1.60(+1.40%) |
Jul 15, 2011 | 113.13 | 114.81 | 111.60 | 114.76 | 2,599,462 | +2.71(+2.42%) |
Jul 14, 2011 | 110.82 | 112.70 | 110.46 | 112.05 | 2,581,580 | +1.72(+1.55%) |
Jul 13, 2011 | 111.96 | 112.75 | 109.99 | 110.33 | 2,422,431 | -0.37(-0.33%) |
Jul 12, 2011 | 110.93 | 112.56 | 110.31 | 110.70 | 2,465,750 | +0.04(+0.04%) |
Jul 11, 2011 | 112.32 | 113.34 | 110.06 | 110.66 | 2,842,752 | -3.06(-2.69%) |
Jul 08, 2011 | 109.69 | 114.14 | 109.14 | 113.72 | 3,111,309 | +2.58(+2.32%) |
Jul 07, 2011 | 109.48 | 112.32 | 109.47 | 111.14 | 2,733,719 | +2.96(+2.74%) |
Jul 06, 2011 | 106.55 | 108.78 | 105.99 | 108.17 | 2,536,852 | +1.50(+1.41%) |
Jul 05, 2011 | 105.76 | 106.87 | 104.73 | 106.67 | 2,194,537 | +1.12(+1.06%) |
Jul 01, 2011 | 101.98 | 106.23 | 101.29 | 105.55 | 3,647,409 | +4.25(+4.20%) |
Jun 30, 2011 | 99.50 | 102.94 | 99.11 | 101.29 | 2,843,908 | +2.35(+2.37%) |
Jun 29, 2011 | 99.63 | 100.21 | 98.03 | 98.94 | 2,512,216 | +0.55(+0.56%) |
Jun 28, 2011 | 95.27 | 98.76 | 95.27 | 98.39 | 2,784,895 | +3.62(+3.82%) |
Jun 27, 2011 | 92.32 | 95.41 | 91.94 | 94.77 | 2,181,388 | +2.10(+2.26%) |
Jun 24, 2011 | 93.78 | 94.00 | 91.89 | 92.68 | 1,885,563 | -1.07(-1.14%) |
Jun 23, 2011 | 92.73 | 93.79 | 90.97 | 93.75 | 2,736,878 | -0.16(-0.17%) |
Jun 22, 2011 | 94.97 | 96.27 | 93.81 | 93.90 | 1,635,069 | -1.67(-1.74%) |
Jun 21, 2011 | 93.60 | 96.54 | 93.26 | 95.57 | 2,374,113 | +2.23(+2.39%) |
Jun 20, 2011 | 93.15 | 93.86 | 90.62 | 93.34 | 2,536,077 | +2.03(+2.22%) |
Jun 17, 2011 | 93.66 | 94.19 | 91.23 | 91.31 | 3,009,215 | -0.39(-0.42%) |
Jun 16, 2011 | 91.63 | 92.77 | 90.43 | 91.70 | 2,748,991 | -0.30(-0.32%) |
Jun 15, 2011 | 92.66 | 93.98 | 91.40 | 92.00 | 2,172,535 | -1.90(-2.02%) |
Jun 14, 2011 | 93.50 | 94.45 | 92.75 | 93.90 | 2,017,743 | +2.31(+2.53%) |
Jun 13, 2011 | 93.24 | 94.17 | 90.72 | 91.58 | 3,333,700 | -1.56(-1.67%) |
Jun 10, 2011 | 94.86 | 95.15 | 92.65 | 93.14 | 3,219,173 | -2.27(-2.37%) |
Jun 09, 2011 | 94.97 | 95.76 | 94.35 | 95.41 | 3,090,476 | +0.42(+0.45%) |
Jun 08, 2011 | 96.11 | 97.22 | 94.66 | 94.98 | 3,935,611 | -1.05(-1.09%) |
Jun 07, 2011 | 100.42 | 100.92 | 96.02 | 96.04 | 4,585,910 | -3.68(-3.69%) |
Jun 06, 2011 | 101.71 | 102.15 | 99.65 | 99.71 | 2,192,529 | -1.49(-1.47%) |
Jun 03, 2011 | 102.15 | 102.95 | 100.58 | 101.20 | 2,443,985 | +1.17(+1.17%) |
May 24, 2011 | 101.40 | 101.44 | 99.36 | 100.03 | 1,547,643 | -0.51(-0.51%) |
May 23, 2011 | 100.67 | 101.14 | 98.90 | 100.54 | 2,567,403 | -1.77(-1.73%) |
May 20, 2011 | 103.22 | 103.83 | 101.96 | 102.31 | 1,898,673 | -1.43(-1.38%) |
May 19, 2011 | 104.44 | 104.88 | 103.05 | 103.74 | 2,230,355 | +0.11(+0.10%) |
May 18, 2011 | 101.04 | 104.06 | 100.45 | 103.64 | 2,832,785 | +2.83(+2.81%) |
May 17, 2011 | 99.20 | 101.09 | 98.84 | 100.81 | 3,055,330 | +1.63(+1.64%) |
May 16, 2011 | 103.35 | 103.94 | 98.65 | 99.18 | 4,053,802 | -4.04(-3.92%) |
May 13, 2011 | 103.90 | 105.51 | 102.83 | 103.22 | 2,192,290 | -0.39(-0.38%) |
May 12, 2011 | 104.15 | 104.79 | 103.17 | 103.61 | 2,370,112 | -1.27(-1.21%) |
May 11, 2011 | 105.32 | 107.07 | 103.64 | 104.89 | 2,965,207 | -0.78(-0.74%) |
May 10, 2011 | 102.73 | 105.99 | 102.50 | 105.67 | 3,215,901 | +3.55(+3.48%) |
May 09, 2011 | 101.97 | 103.66 | 101.97 | 102.12 | 1,782,765 | +0.26(+0.26%) |
May 06, 2011 | 102.99 | 104.00 | 101.62 | 101.86 | 2,002,661 | +0.46(+0.45%) |
May 05, 2011 | 100.23 | 103.31 | 99.80 | 101.40 | 2,181,975 | +0.39(+0.39%) |
May 04, 2011 | 102.82 | 102.82 | 99.26 | 101.00 | 2,931,623 | -2.08(-2.02%) |
May 03, 2011 | 104.23 | 104.79 | 101.87 | 103.09 | 2,061,646 | -1.26(-1.21%) |
May 02, 2011 | 104.40 | 107.04 | 103.90 | 104.35 | 3,262,245 | +0.51(+0.49%) |
Apr 29, 2011 | 102.58 | 105.27 | 101.90 | 103.84 | 4,188,820 | +1.37(+1.34%) |
Apr 28, 2011 | 103.08 | 103.61 | 101.09 | 102.47 | 2,268,751 | -0.74(-0.72%) |
Apr 27, 2011 | 103.27 | 103.80 | 101.57 | 103.21 | 2,118,379 | +0.40(+0.39%) |
Apr 26, 2011 | 103.86 | 103.89 | 102.03 | 102.81 | 2,346,219 | -0.69(-0.67%) |
Apr 25, 2011 | 103.97 | 104.60 | 102.38 | 103.50 | 1,891,859 | -0.38(-0.37%) |
Apr 21, 2011 | 103.03 | 104.97 | 102.16 | 103.88 | 2,530,189 | -0.15(-0.14%) |
Apr 20, 2011 | 101.10 | 105.35 | 100.57 | 104.03 | 7,837,926 | +6.32(+6.47%) |
Apr 19, 2011 | 99.34 | 99.40 | 96.30 | 97.70 | 4,184,946 | -1.10(-1.12%) |
Apr 18, 2011 | 96.06 | 99.30 | 94.45 | 98.81 | 4,005,236 | +1.43(+1.47%) |
Apr 15, 2011 | 94.94 | 98.72 | 94.62 | 97.37 | 4,212,866 | +2.46(+2.59%) |
Apr 14, 2011 | 94.25 | 95.35 | 93.79 | 94.91 | 1,978,314 | -0.13(-0.14%) |
Apr 13, 2011 | 92.91 | 95.44 | 92.57 | 95.04 | 2,899,086 | +3.52(+3.85%) |
Apr 12, 2011 | 91.76 | 92.34 | 90.76 | 91.52 | 1,738,951 | -1.29(-1.39%) |
Apr 11, 2011 | 93.59 | 94.06 | 92.04 | 92.81 | 1,651,162 | -0.42(-0.45%) |
Apr 08, 2011 | 95.47 | 95.70 | 92.69 | 93.23 | 2,318,714 | -1.98(-2.08%) |
Apr 07, 2011 | 94.68 | 95.88 | 93.62 | 95.21 | 2,336,255 | +0.76(+0.80%) |
Apr 06, 2011 | 94.94 | 96.42 | 93.08 | 94.45 | 3,098,925 | +0.82(+0.87%) |
Apr 05, 2011 | 93.18 | 94.45 | 92.60 | 93.63 | 2,407,528 | +0.13(+0.14%) |
Apr 04, 2011 | 95.14 | 95.95 | 93.05 | 93.51 | 3,157,379 | -0.04(-0.04%) |
Apr 01, 2011 | 91.42 | 95.54 | 91.22 | 93.54 | 5,419,131 | +4.11(+4.60%) |
Mar 31, 2011 | 89.05 | 90.00 | 87.97 | 89.43 | 2,031,019 | -0.35(-0.39%) |
Mar 30, 2011 | 88.96 | 89.82 | 88.29 | 89.78 | 2,046,107 | +1.25(+1.41%) |
Mar 29, 2011 | 88.04 | 89.31 | 87.20 | 88.53 | 1,621,096 | +0.53(+0.61%) |
Mar 28, 2011 | 89.79 | 89.82 | 87.65 | 87.99 | 2,206,676 | -1.34(-1.50%) |
Mar 25, 2011 | 88.74 | 90.42 | 87.93 | 89.33 | 2,998,035 | +1.96(+2.25%) |
Mar 24, 2011 | 85.79 | 87.78 | 85.61 | 87.37 | 3,034,708 | +2.30(+2.70%) |
Mar 23, 2011 | 83.44 | 85.26 | 81.94 | 85.07 | 2,739,215 | +1.80(+2.16%) |
Mar 22, 2011 | 85.98 | 86.80 | 83.13 | 83.27 | 4,821,326 | -2.36(-2.75%) |
Mar 21, 2011 | 84.25 | 86.25 | 82.55 | 85.63 | 3,592,453 | +3.73(+4.55%) |
Mar 18, 2011 | 84.53 | 84.53 | 81.85 | 81.90 | 2,939,235 | -1.21(-1.46%) |
Mar 17, 2011 | 84.33 | 84.37 | 82.84 | 83.11 | 1,808,960 | +0.80(+0.97%) |
Mar 16, 2011 | 84.17 | 85.14 | 81.96 | 82.31 | 3,809,119 | -2.90(-3.41%) |
Mar 15, 2011 | 84.51 | 85.78 | 82.43 | 85.21 | 3,484,885 | -1.98(-2.27%) |
Mar 14, 2011 | 86.14 | 87.46 | 84.81 | 87.20 | 2,558,359 | +0.14(+0.16%) |
Mar 11, 2011 | 85.61 | 87.41 | 84.84 | 87.06 | 2,529,742 | +0.49(+0.57%) |
Mar 10, 2011 | 89.00 | 89.00 | 86.08 | 86.56 | 3,347,055 | -3.52(-3.90%) |
Mar 09, 2011 | 89.11 | 90.64 | 88.28 | 90.08 | 2,396,232 | +0.72(+0.81%) |
Mar 08, 2011 | 89.05 | 90.35 | 88.50 | 89.36 | 2,320,692 | +0.46(+0.52%) |
Mar 07, 2011 | 92.44 | 92.51 | 87.56 | 88.89 | 3,168,847 | -3.10(-3.37%) |
Mar 04, 2011 | 91.80 | 93.01 | 90.78 | 91.99 | 3,006,430 | +0.20(+0.21%) |
Mar 03, 2011 | 89.14 | 92.18 | 89.14 | 91.80 | 3,461,491 | +3.13(+3.53%) |
Mar 02, 2011 | 88.43 | 89.31 | 87.58 | 88.67 | 2,544,593 | +0.18(+0.20%) |
Mar 01, 2011 | 87.04 | 88.65 | 86.21 | 88.49 | 4,763,070 | +2.04(+2.36%) |
Feb 28, 2011 | 86.59 | 87.25 | 85.09 | 86.45 | 1,700,148 | +0.77(+0.89%) |
Feb 25, 2011 | 84.97 | 86.82 | 84.48 | 85.68 | 1,728,028 | +1.79(+2.14%) |
Feb 24, 2011 | 84.48 | 84.95 | 82.51 | 83.89 | 2,223,479 | -0.74(-0.87%) |
Feb 23, 2011 | 86.61 | 87.20 | 81.83 | 84.63 | 3,742,158 | -1.92(-2.22%) |
Feb 22, 2011 | 88.64 | 89.27 | 86.29 | 86.55 | 2,563,013 | -3.26(-3.63%) |
Feb 18, 2011 | 90.34 | 90.68 | 89.00 | 89.81 | 1,810,781 | -0.53(-0.59%) |
Feb 17, 2011 | 90.13 | 91.06 | 89.70 | 90.34 | 1,837,832 | +0.41(+0.45%) |
Feb 16, 2011 | 90.81 | 91.14 | 89.43 | 89.93 | 2,019,053 | -0.23(-0.25%) |
Feb 15, 2011 | 89.69 | 91.07 | 89.31 | 90.16 | 2,256,765 | +0.18(+0.20%) |
Feb 14, 2011 | 90.71 | 90.92 | 89.33 | 89.98 | 2,954,938 | -0.81(-0.89%) |
Feb 11, 2011 | 84.05 | 90.98 | 83.34 | 90.79 | 8,026,857 | +6.29(+7.45%) |
Feb 10, 2011 | 84.97 | 86.07 | 84.22 | 84.50 | 4,547,433 | -0.97(-1.14%) |
Feb 09, 2011 | 84.08 | 86.08 | 83.42 | 85.47 | 3,428,863 | +0.95(+1.12%) |
Feb 08, 2011 | 84.28 | 86.42 | 83.51 | 84.52 | 6,392,522 | +1.53(+1.84%) |
Feb 07, 2011 | 82.15 | 83.86 | 81.26 | 82.99 | 2,898,398 | -0.04(-0.04%) |
Feb 04, 2011 | 83.03 | 83.86 | 82.55 | 83.03 | 3,126,874 | -0.94(-1.12%) |
Feb 03, 2011 | 83.73 | 85.09 | 82.90 | 83.97 | 3,416,401 | +0.37(+0.45%) |
Feb 02, 2011 | 84.03 | 84.18 | 82.73 | 83.60 | 2,011,272 | -0.22(-0.26%) |