Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 167.17 | 169.16 | 161.42 | 164.85 | 6,876 | -1.56(-0.94%) |
Jan 30, 2012 | 172.68 | 172.68 | 165.15 | 166.41 | 4,845 | -7.13(-4.11%) |
Jan 27, 2012 | 169.86 | 174.79 | 168.79 | 173.53 | 3,776 | +4.50(+2.66%) |
Jan 26, 2012 | 170.69 | 172.06 | 167.66 | 169.04 | 6,111 | -0.73(-0.43%) |
Jan 25, 2012 | 168.09 | 171.27 | 166.84 | 169.77 | 5,217 | +1.56(+0.93%) |
Jan 24, 2012 | 175.25 | 175.25 | 166.47 | 168.21 | 14,640 | -9.18(-5.17%) |
Jan 23, 2012 | 178.88 | 178.88 | 174.39 | 177.39 | 2,823 | -2.51(-1.39%) |
Jan 20, 2012 | 182.28 | 183.53 | 179.41 | 179.90 | 3,040 | -2.23(-1.23%) |
Jan 19, 2012 | 186.07 | 186.10 | 179.38 | 182.13 | 4,028 | -2.78(-1.51%) |
Jan 18, 2012 | 182.31 | 185.98 | 181.73 | 184.91 | 2,899 | +2.94(+1.61%) |
Jan 17, 2012 | 185.89 | 186.75 | 179.83 | 181.97 | 8,006 | -0.86(-0.47%) |
Jan 13, 2012 | 183.29 | 184.54 | 179.10 | 182.83 | 11,235 | -0.06(-0.03%) |
Jan 12, 2012 | 181.67 | 186.41 | 175.86 | 182.89 | 13,624 | +0.18(+0.10%) |
Jan 11, 2012 | 182.37 | 186.52 | 182.10 | 182.71 | 2,019 | -1.53(-0.83%) |
Jan 10, 2012 | 188.31 | 188.31 | 183.41 | 184.24 | 1,809 | +0.09(+0.05%) |
Jan 09, 2012 | 184.02 | 186.53 | 183.99 | 184.15 | 1,932 | +1.35(+0.74%) |
Jan 06, 2012 | 187.05 | 187.29 | 182.59 | 182.80 | 7,011 | -2.84(-1.53%) |
Jan 05, 2012 | 185.38 | 191.06 | 184.33 | 185.64 | 8,384 | -0.55(-0.30%) |
Jan 04, 2012 | 189.62 | 190.38 | 186.19 | 186.19 | 2,013 | +1.25(+0.68%) |
Dec 30, 2011 | 182.31 | 188.09 | 182.31 | 184.94 | 16,138 | +2.69(+1.48%) |
Dec 29, 2011 | 177.36 | 183.50 | 177.36 | 182.25 | 3,665 | +4.10(+2.30%) |
Dec 28, 2011 | 178.52 | 180.54 | 176.41 | 178.15 | 2,959 | -3.21(-1.77%) |
Dec 27, 2011 | 178.64 | 182.10 | 177.75 | 181.36 | 2,461 | +3.00(+1.68%) |
Dec 23, 2011 | 178.00 | 178.58 | 174.05 | 178.37 | 3,445 | +1.07(+0.60%) |
Dec 21, 2011 | 181.97 | 181.97 | 174.54 | 177.29 | 4,175 | -5.81(-3.17%) |
Dec 20, 2011 | 178.00 | 185.19 | 175.89 | 183.11 | 5,940 | +10.00(+5.78%) |
Dec 19, 2011 | 175.55 | 185.03 | 172.06 | 173.10 | 7,916 | -3.55(-2.01%) |
Dec 16, 2011 | 164.94 | 177.17 | 162.37 | 176.65 | 20,309 | +14.47(+8.92%) |
Dec 15, 2011 | 171.27 | 172.95 | 159.34 | 162.19 | 9,306 | -3.52(-2.12%) |
Dec 14, 2011 | 172.65 | 172.65 | 161.51 | 165.70 | 11,754 | -6.91(-4.00%) |
Dec 13, 2011 | 189.99 | 189.99 | 170.57 | 172.62 | 10,121 | -2.02(-1.16%) |
Dec 12, 2011 | 182.28 | 182.28 | 172.25 | 174.63 | 14,735 | -9.54(-5.18%) |
Dec 09, 2011 | 186.56 | 186.96 | 181.21 | 184.18 | 3,753 | -0.25(-0.13%) |
Dec 08, 2011 | 186.56 | 187.08 | 182.67 | 184.42 | 4,311 | -4.25(-2.25%) |
Dec 07, 2011 | 189.30 | 189.31 | 185.16 | 188.67 | 3,370 | -2.55(-1.34%) |
Dec 06, 2011 | 191.65 | 193.49 | 187.67 | 191.23 | 4,945 | -1.25(-0.65%) |
Dec 05, 2011 | 190.25 | 196.29 | 187.87 | 192.48 | 7,366 | +4.79(+2.55%) |
Dec 02, 2011 | 192.29 | 198.61 | 186.40 | 187.69 | 8,632 | +1.56(+0.84%) |
Dec 01, 2011 | 188.60 | 190.77 | 185.28 | 186.13 | 3,844 | -4.64(-2.43%) |
Nov 30, 2011 | 187.14 | 193.03 | 181.40 | 190.77 | 18,312 | +3.69(+1.97%) |
Nov 29, 2011 | 185.58 | 189.24 | 182.05 | 187.07 | 50,335 | +0.64(+0.34%) |
Nov 28, 2011 | 169.62 | 188.45 | 168.64 | 186.43 | 18,645 | +25.37(+15.75%) |
Nov 25, 2011 | 161.44 | 161.77 | 156.67 | 161.07 | 3,043 | -2.44(-1.49%) |
Nov 23, 2011 | 164.18 | 165.10 | 159.94 | 163.51 | 5,552 | -1.89(-1.14%) |
Nov 22, 2011 | 163.82 | 170.23 | 162.63 | 165.40 | 5,633 | +0.58(+0.35%) |
Nov 21, 2011 | 167.24 | 169.98 | 163.82 | 164.82 | 6,244 | -5.77(-3.38%) |
Nov 18, 2011 | 171.45 | 172.24 | 169.86 | 170.59 | 6,471 | +0.37(+0.22%) |
Nov 17, 2011 | 178.13 | 178.13 | 168.71 | 170.23 | 12,528 | -6.81(-3.85%) |
Nov 16, 2011 | 174.13 | 178.50 | 174.13 | 177.03 | 7,424 | +1.13(+0.64%) |
Nov 15, 2011 | 174.59 | 178.13 | 174.38 | 175.90 | 11,126 | -1.22(-0.69%) |
Nov 14, 2011 | 174.90 | 179.32 | 173.77 | 177.12 | 6,387 | -0.28(-0.16%) |
Nov 11, 2011 | 175.51 | 179.17 | 174.32 | 177.40 | 3,282 | +3.21(+1.84%) |
Nov 10, 2011 | 177.58 | 178.68 | 166.11 | 174.19 | 8,473 | -1.16(-0.66%) |
Nov 09, 2011 | 175.57 | 179.57 | 173.98 | 175.35 | 9,541 | -4.06(-2.26%) |
Nov 08, 2011 | 184.36 | 185.03 | 178.71 | 179.41 | 11,146 | -4.94(-2.68%) |
Nov 07, 2011 | 185.98 | 185.98 | 180.33 | 184.36 | 3,294 | +1.04(+0.57%) |
Nov 04, 2011 | 184.30 | 185.52 | 180.82 | 183.32 | 3,308 | -0.79(-0.43%) |
Nov 03, 2011 | 180.88 | 184.57 | 178.56 | 184.11 | 3,356 | +5.40(+3.02%) |
Nov 02, 2011 | 179.47 | 181.92 | 177.76 | 178.71 | 5,113 | +3.37(+1.92%) |
Nov 01, 2011 | 172.45 | 182.50 | 171.75 | 175.34 | 13,517 | -5.02(-2.78%) |
Oct 31, 2011 | 177.46 | 184.24 | 175.93 | 180.36 | 11,504 | -1.31(-0.72%) |
Oct 28, 2011 | 178.56 | 182.34 | 172.79 | 181.67 | 9,058 | +1.95(+1.09%) |
Oct 27, 2011 | 189.24 | 189.24 | 177.03 | 179.72 | 9,985 | -2.78(-1.52%) |
Oct 26, 2011 | 189.24 | 189.24 | 180.97 | 182.50 | 6,233 | -0.88(-0.48%) |
Oct 25, 2011 | 186.59 | 187.23 | 182.28 | 183.38 | 6,119 | -3.20(-1.72%) |
Oct 24, 2011 | 183.14 | 188.57 | 180.63 | 186.59 | 9,331 | +4.79(+2.64%) |
Oct 21, 2011 | 180.09 | 181.79 | 177.31 | 181.79 | 6,218 | +4.76(+2.69%) |
Oct 20, 2011 | 179.14 | 179.14 | 177.03 | 177.03 | 3,503 | +0.00(+0.00%) |
Oct 19, 2011 | 180.79 | 181.34 | 177.03 | 177.03 | 7,418 | -4.95(-2.72%) |
Oct 18, 2011 | 181.67 | 182.99 | 175.38 | 181.98 | 8,482 | -0.70(-0.38%) |
Oct 17, 2011 | 189.06 | 189.06 | 181.67 | 182.68 | 7,852 | -6.13(-3.25%) |
Oct 14, 2011 | 188.63 | 189.24 | 183.90 | 188.81 | 4,555 | +2.87(+1.54%) |
Oct 13, 2011 | 183.14 | 185.95 | 178.34 | 185.95 | 8,161 | +0.12(+0.07%) |
Oct 12, 2011 | 189.15 | 189.15 | 184.97 | 185.82 | 3,843 | -0.06(-0.03%) |
Oct 11, 2011 | 183.59 | 189.21 | 182.22 | 185.88 | 7,198 | +2.75(+1.50%) |
Oct 10, 2011 | 182.07 | 186.65 | 181.46 | 183.14 | 4,152 | +4.09(+2.28%) |
Oct 07, 2011 | 181.61 | 181.61 | 177.03 | 179.05 | 5,981 | -3.45(-1.89%) |
Oct 06, 2011 | 170.32 | 182.50 | 168.67 | 182.50 | 5,489 | +12.73(+7.50%) |
Oct 05, 2011 | 170.13 | 172.52 | 163.45 | 169.77 | 15,919 | +0.91(+0.54%) |
Oct 04, 2011 | 158.05 | 170.72 | 152.19 | 168.85 | 18,510 | +10.81(+6.84%) |
Oct 03, 2011 | 163.69 | 165.34 | 156.58 | 158.05 | 18,877 | -7.29(-4.41%) |
Sep 30, 2011 | 155.61 | 166.99 | 154.45 | 165.34 | 8,338 | +5.34(+3.34%) |
Sep 29, 2011 | 165.59 | 165.59 | 157.71 | 160.00 | 14,534 | -0.06(-0.04%) |
Sep 28, 2011 | 161.34 | 163.66 | 157.71 | 160.06 | 8,582 | +1.34(+0.85%) |
Sep 27, 2011 | 157.62 | 164.64 | 157.19 | 158.72 | 43,013 | +4.58(+2.97%) |
Sep 26, 2011 | 147.73 | 154.14 | 141.81 | 154.14 | 6,442 | +6.47(+4.38%) |
Sep 23, 2011 | 152.62 | 155.88 | 146.51 | 147.67 | 7,627 | -8.15(-5.23%) |
Sep 22, 2011 | 155.88 | 158.38 | 149.20 | 155.82 | 20,219 | -5.22(-3.24%) |
Sep 21, 2011 | 164.27 | 165.62 | 161.01 | 161.04 | 8,896 | -3.24(-1.97%) |
Sep 20, 2011 | 161.01 | 165.56 | 160.12 | 164.27 | 10,635 | -0.12(-0.07%) |
Sep 19, 2011 | 164.00 | 164.98 | 158.75 | 164.40 | 6,443 | -0.58(-0.35%) |
Sep 16, 2011 | 166.90 | 168.94 | 164.00 | 164.98 | 17,060 | -2.56(-1.53%) |
Sep 15, 2011 | 167.72 | 172.15 | 163.30 | 167.54 | 6,529 | -1.19(-0.71%) |
Sep 14, 2011 | 173.98 | 173.98 | 162.32 | 168.73 | 28,494 | -3.27(-1.90%) |
Sep 13, 2011 | 164.73 | 172.76 | 164.06 | 172.00 | 11,994 | +7.27(+4.41%) |
Sep 12, 2011 | 163.75 | 167.27 | 161.59 | 164.73 | 13,581 | -6.20(-3.62%) |
Sep 09, 2011 | 173.98 | 173.98 | 168.35 | 170.93 | 14,241 | -6.26(-3.53%) |
Sep 08, 2011 | 183.14 | 183.56 | 174.90 | 177.19 | 13,505 | -5.77(-3.15%) |
Sep 07, 2011 | 183.08 | 186.95 | 181.34 | 182.95 | 7,449 | +4.29(+2.40%) |
Sep 06, 2011 | 175.74 | 188.05 | 174.83 | 178.67 | 28,762 | -1.16(-0.64%) |
Sep 02, 2011 | 177.17 | 183.14 | 172.63 | 179.82 | 8,486 | -3.84(-2.09%) |
Sep 01, 2011 | 181.22 | 185.49 | 180.19 | 183.66 | 7,229 | +3.26(+1.81%) |
Aug 31, 2011 | 183.36 | 187.41 | 179.70 | 180.40 | 9,572 | -2.32(-1.27%) |
Aug 30, 2011 | 182.72 | 183.45 | 177.29 | 182.72 | 10,422 | +1.74(+0.96%) |
Aug 29, 2011 | 181.22 | 186.25 | 180.16 | 180.98 | 18,834 | +1.68(+0.93%) |
Aug 26, 2011 | 165.69 | 180.49 | 159.32 | 179.31 | 19,579 | +11.76(+7.02%) |
Aug 25, 2011 | 167.70 | 172.45 | 163.68 | 167.55 | 13,168 | +2.86(+1.74%) |
Aug 24, 2011 | 155.31 | 165.78 | 155.31 | 164.69 | 15,298 | +8.71(+5.58%) |
Aug 23, 2011 | 147.84 | 156.92 | 147.75 | 155.97 | 6,345 | +9.50(+6.49%) |
Aug 22, 2011 | 148.48 | 151.74 | 145.89 | 146.47 | 12,568 | +2.10(+1.46%) |
Aug 19, 2011 | 144.55 | 150.61 | 143.58 | 144.37 | 21,594 | -2.95(-2.01%) |
Aug 18, 2011 | 152.75 | 159.90 | 144.34 | 147.32 | 34,569 | -5.42(-3.55%) |
Aug 17, 2011 | 154.82 | 157.80 | 151.38 | 152.75 | 6,099 | -1.28(-0.83%) |
Aug 16, 2011 | 163.47 | 163.47 | 144.86 | 154.03 | 26,150 | -10.57(-6.42%) |
Aug 15, 2011 | 166.79 | 168.98 | 161.73 | 164.59 | 11,482 | +2.80(+1.73%) |
Aug 12, 2011 | 159.48 | 166.19 | 157.04 | 161.79 | 19,424 | +5.03(+3.21%) |
Aug 11, 2011 | 134.62 | 161.70 | 134.04 | 156.77 | 24,841 | +24.43(+18.46%) |
Aug 10, 2011 | 123.35 | 136.03 | 120.13 | 132.34 | 19,698 | +5.30(+4.17%) |
Aug 09, 2011 | 116.90 | 127.41 | 108.73 | 127.04 | 21,185 | +17.79(+16.28%) |
Aug 08, 2011 | 116.90 | 118.97 | 107.45 | 109.25 | 26,350 | -16.63(-13.21%) |
Aug 05, 2011 | 139.34 | 140.50 | 123.84 | 125.88 | 15,768 | -10.60(-7.77%) |
Aug 04, 2011 | 146.20 | 148.30 | 135.90 | 136.48 | 16,047 | -13.49(-9.00%) |
Aug 03, 2011 | 163.56 | 163.56 | 148.39 | 149.97 | 22,903 | -13.07(-8.01%) |
Aug 02, 2011 | 171.08 | 174.01 | 161.73 | 163.04 | 15,643 | -6.91(-4.07%) |
Aug 01, 2011 | 170.14 | 170.56 | 167.06 | 169.96 | 7,010 | +4.81(+2.91%) |
Jul 29, 2011 | 162.31 | 167.21 | 158.75 | 165.14 | 10,708 | +0.52(+0.31%) |
Jul 28, 2011 | 165.63 | 170.44 | 159.94 | 164.62 | 14,906 | -0.12(-0.07%) |
Jul 27, 2011 | 173.61 | 173.61 | 164.47 | 164.75 | 23,178 | -10.32(-5.90%) |
Jul 26, 2011 | 184.39 | 184.39 | 173.61 | 175.07 | 20,343 | -9.26(-5.02%) |
Jul 25, 2011 | 188.84 | 189.54 | 181.32 | 184.33 | 17,054 | -6.76(-3.54%) |
Jul 22, 2011 | 193.62 | 193.62 | 189.47 | 191.09 | 6,834 | -1.71(-0.88%) |
Jul 21, 2011 | 189.87 | 194.90 | 188.87 | 192.80 | 9,746 | +3.50(+1.85%) |
Jul 20, 2011 | 191.88 | 192.65 | 187.71 | 189.30 | 11,630 | +2.28(+1.22%) |
Jul 19, 2011 | 182.75 | 191.88 | 182.75 | 187.01 | 10,143 | +5.27(+2.90%) |
Jul 18, 2011 | 179.52 | 184.15 | 178.30 | 181.74 | 5,629 | +1.46(+0.81%) |
Jul 15, 2011 | 177.97 | 181.22 | 175.89 | 180.28 | 3,870 | +4.35(+2.48%) |
Jul 14, 2011 | 178.09 | 183.42 | 173.61 | 175.93 | 6,707 | -0.94(-0.53%) |
Jul 13, 2011 | 173.40 | 180.62 | 173.40 | 176.87 | 9,454 | +4.78(+2.78%) |
Jul 12, 2011 | 174.52 | 174.68 | 167.52 | 172.09 | 15,301 | -6.15(-3.45%) |
Jul 11, 2011 | 176.20 | 181.46 | 172.12 | 178.24 | 18,312 | -3.23(-1.78%) |
Jul 08, 2011 | 172.70 | 182.75 | 169.22 | 181.47 | 23,158 | +6.88(+3.94%) |
Jul 07, 2011 | 164.47 | 177.17 | 164.47 | 174.59 | 24,907 | +11.09(+6.78%) |
Jul 06, 2011 | 156.40 | 163.89 | 156.40 | 163.50 | 27,835 | +6.82(+4.35%) |
Jul 05, 2011 | 152.29 | 161.37 | 151.25 | 156.68 | 27,560 | +4.60(+3.02%) |
Jul 01, 2011 | 149.55 | 152.29 | 148.79 | 152.08 | 10,877 | +0.79(+0.52%) |
Jun 30, 2011 | 150.31 | 152.27 | 148.48 | 151.28 | 7,978 | +0.97(+0.65%) |
Jun 29, 2011 | 152.29 | 152.29 | 150.16 | 150.31 | 8,048 | -0.70(-0.46%) |
Jun 28, 2011 | 145.74 | 151.04 | 145.74 | 151.01 | 8,033 | +5.70(+3.92%) |
Jun 27, 2011 | 142.06 | 147.72 | 142.06 | 145.31 | 10,720 | +4.45(+3.16%) |
Jun 24, 2011 | 139.83 | 141.87 | 139.07 | 140.87 | 6,743 | +1.52(+1.09%) |
Jun 23, 2011 | 142.06 | 142.06 | 129.81 | 139.34 | 13,595 | -0.76(-0.54%) |
Jun 22, 2011 | 138.07 | 143.30 | 137.37 | 140.11 | 26,491 | +1.31(+0.94%) |
Jun 21, 2011 | 131.52 | 139.34 | 131.52 | 138.80 | 12,959 | +8.59(+6.60%) |
Jun 20, 2011 | 130.54 | 130.94 | 129.93 | 130.21 | 14,515 | +0.46(+0.35%) |
Jun 17, 2011 | 127.16 | 132.19 | 126.70 | 129.75 | 27,227 | -2.47(-1.87%) |
Jun 16, 2011 | 145.59 | 146.04 | 123.14 | 132.22 | 29,591 | -9.56(-6.74%) |
Jun 15, 2011 | 141.63 | 146.72 | 139.71 | 141.78 | 16,003 | -0.82(-0.58%) |
Jun 14, 2011 | 146.75 | 152.93 | 141.93 | 142.60 | 26,076 | -2.83(-1.95%) |
Jun 13, 2011 | 144.68 | 149.24 | 143.91 | 145.44 | 18,516 | +5.00(+3.56%) |
Jun 10, 2011 | 139.56 | 142.04 | 138.46 | 140.44 | 5,770 | +2.16(+1.56%) |
Jun 09, 2011 | 134.08 | 141.32 | 133.10 | 138.28 | 14,787 | +5.12(+3.84%) |
Jun 08, 2011 | 131.27 | 137.58 | 129.08 | 133.16 | 21,389 | +1.02(+0.77%) |
Jun 07, 2011 | 129.41 | 132.96 | 128.77 | 132.14 | 12,694 | +2.06(+1.59%) |
Jun 06, 2011 | 130.44 | 132.44 | 126.28 | 130.08 | 14,716 | -1.85(-1.40%) |
Jun 03, 2011 | 128.25 | 132.44 | 127.37 | 131.93 | 7,006 | +11.81(+9.84%) |
May 24, 2011 | 117.78 | 120.86 | 116.08 | 120.11 | 8,786 | +3.19(+2.73%) |
May 23, 2011 | 115.41 | 122.24 | 115.41 | 116.93 | 19,840 | -3.19(-2.65%) |
May 20, 2011 | 115.29 | 123.76 | 113.89 | 120.11 | 10,033 | +5.04(+4.38%) |
May 19, 2011 | 110.76 | 115.35 | 110.28 | 115.07 | 6,044 | +6.07(+5.57%) |
May 18, 2011 | 107.57 | 109.94 | 107.57 | 109.00 | 2,862 | +2.06(+1.93%) |
May 17, 2011 | 104.17 | 109.09 | 103.41 | 106.93 | 6,400 | +1.55(+1.47%) |
May 16, 2011 | 109.12 | 109.12 | 105.39 | 105.39 | 9,986 | -1.40(-1.31%) |
May 13, 2011 | 104.63 | 108.73 | 104.63 | 106.78 | 4,741 | +2.61(+2.51%) |
May 12, 2011 | 103.23 | 104.75 | 100.26 | 104.17 | 3,233 | +0.85(+0.82%) |
May 11, 2011 | 103.99 | 104.63 | 102.86 | 103.32 | 7,575 | -0.88(-0.85%) |
May 10, 2011 | 102.50 | 104.78 | 102.50 | 104.20 | 4,330 | +2.25(+2.20%) |
May 09, 2011 | 97.94 | 103.05 | 97.85 | 101.95 | 7,533 | +4.86(+5.00%) |
May 06, 2011 | 95.21 | 97.94 | 95.21 | 97.09 | 2,254 | +3.46(+3.70%) |
May 05, 2011 | 93.63 | 97.19 | 93.15 | 93.63 | 8,048 | -0.21(-0.23%) |
May 04, 2011 | 95.61 | 95.67 | 90.27 | 93.84 | 9,562 | -2.28(-2.37%) |
May 03, 2011 | 96.76 | 96.94 | 95.64 | 96.12 | 3,103 | -0.43(-0.44%) |
May 02, 2011 | 96.64 | 96.67 | 96.55 | 96.55 | 4,060 | +0.46(+0.47%) |
Apr 29, 2011 | 95.33 | 97.06 | 94.57 | 96.09 | 1,308 | +0.73(+0.76%) |
Apr 28, 2011 | 94.66 | 96.52 | 94.33 | 95.36 | 3,943 | +0.09(+0.10%) |
Apr 27, 2011 | 94.39 | 96.09 | 93.94 | 95.27 | 2,590 | +1.12(+1.19%) |
Apr 26, 2011 | 92.72 | 94.54 | 91.84 | 94.15 | 3,982 | +1.73(+1.87%) |
Apr 25, 2011 | 94.69 | 96.09 | 92.06 | 92.42 | 6,461 | -1.73(-1.84%) |
Apr 21, 2011 | 93.78 | 96.27 | 92.48 | 94.15 | 8,816 | +0.00(+0.00%) |
Apr 20, 2011 | 91.11 | 94.45 | 89.59 | 94.15 | 16,211 | +4.13(+4.59%) |
Apr 19, 2011 | 89.59 | 90.53 | 88.95 | 90.02 | 4,215 | +0.03(+0.03%) |
Apr 18, 2011 | 87.10 | 90.93 | 87.10 | 89.99 | 5,693 | +1.91(+2.17%) |
Apr 15, 2011 | 87.80 | 88.41 | 86.49 | 88.07 | 8,036 | +0.64(+0.73%) |
Apr 14, 2011 | 86.43 | 89.32 | 84.89 | 87.44 | 7,899 | +0.12(+0.14%) |
Apr 13, 2011 | 86.19 | 88.12 | 85.55 | 87.31 | 8,818 | +1.25(+1.45%) |
Apr 12, 2011 | 88.68 | 88.77 | 83.15 | 86.07 | 4,972 | -2.73(-3.08%) |
Apr 11, 2011 | 89.65 | 91.14 | 88.53 | 88.80 | 10,364 | -0.46(-0.51%) |
Apr 08, 2011 | 88.80 | 91.69 | 87.98 | 89.26 | 16,875 | +0.36(+0.41%) |
Apr 07, 2011 | 87.56 | 90.02 | 86.28 | 88.89 | 8,466 | +1.09(+1.25%) |
Apr 06, 2011 | 86.65 | 90.72 | 84.28 | 87.80 | 20,851 | +1.67(+1.94%) |
Apr 05, 2011 | 83.67 | 87.62 | 83.67 | 86.13 | 7,975 | +3.16(+3.81%) |
Apr 04, 2011 | 83.21 | 87.47 | 82.43 | 82.97 | 16,478 | +0.36(+0.44%) |
Apr 01, 2011 | 80.18 | 83.09 | 80.03 | 82.61 | 19,206 | +2.52(+3.15%) |
Mar 31, 2011 | 77.05 | 80.82 | 76.53 | 80.09 | 9,967 | +2.64(+3.41%) |
Mar 30, 2011 | 76.65 | 78.36 | 75.54 | 77.44 | 10,130 | +1.28(+1.67%) |
Mar 29, 2011 | 73.59 | 76.59 | 70.31 | 76.17 | 16,263 | +2.34(+3.17%) |
Mar 28, 2011 | 75.59 | 75.83 | 71.46 | 73.83 | 21,311 | -1.70(-2.25%) |
Mar 25, 2011 | 74.65 | 76.20 | 74.47 | 75.53 | 4,434 | +1.55(+2.09%) |
Mar 24, 2011 | 70.13 | 74.92 | 69.94 | 73.98 | 5,508 | +3.95(+5.64%) |
Mar 23, 2011 | 64.99 | 70.54 | 64.45 | 70.03 | 6,014 | +4.68(+7.16%) |
Mar 22, 2011 | 62.17 | 65.36 | 61.38 | 65.36 | 12,992 | +3.22(+5.18%) |
Mar 21, 2011 | 62.35 | 63.08 | 61.77 | 62.14 | 29,680 | +2.28(+3.81%) |
Mar 18, 2011 | 62.08 | 62.78 | 59.86 | 59.86 | 15,642 | -1.49(-2.43%) |
Mar 17, 2011 | 61.35 | 63.32 | 59.77 | 61.35 | 11,867 | +0.82(+1.35%) |
Mar 16, 2011 | 63.84 | 64.99 | 60.53 | 60.53 | 6,807 | -3.67(-5.72%) |
Mar 15, 2011 | 62.55 | 64.84 | 62.53 | 64.20 | 9,257 | +0.70(+1.10%) |
Mar 14, 2011 | 66.21 | 66.21 | 63.47 | 63.50 | 6,407 | -3.16(-4.74%) |
Mar 11, 2011 | 70.49 | 70.49 | 66.06 | 66.66 | 22,090 | -4.74(-6.64%) |
Mar 10, 2011 | 74.59 | 74.59 | 70.74 | 71.40 | 6,770 | -2.89(-3.88%) |
Mar 09, 2011 | 74.50 | 74.65 | 74.23 | 74.29 | 1,244 | -0.33(-0.45%) |
Mar 08, 2011 | 72.29 | 74.62 | 70.84 | 74.62 | 2,744 | +2.00(+2.75%) |
Mar 07, 2011 | 73.23 | 73.86 | 71.75 | 72.62 | 2,255 | -0.79(-1.07%) |
Mar 04, 2011 | 74.41 | 74.41 | 72.12 | 73.41 | 3,478 | +0.82(+1.13%) |
Mar 03, 2011 | 72.89 | 74.10 | 72.14 | 72.59 | 5,382 | +0.33(+0.46%) |
Mar 02, 2011 | 71.84 | 72.65 | 71.59 | 72.26 | 2,882 | +0.27(+0.38%) |
Mar 01, 2011 | 72.50 | 73.38 | 71.11 | 71.99 | 3,924 | -0.27(-0.38%) |
Feb 28, 2011 | 69.11 | 72.77 | 69.11 | 72.26 | 3,442 | +3.90(+5.71%) |
Feb 25, 2011 | 67.78 | 70.78 | 67.78 | 68.36 | 16,067 | +1.12(+1.66%) |
Feb 24, 2011 | 67.09 | 69.51 | 67.09 | 67.24 | 7,391 | +0.39(+0.59%) |
Feb 23, 2011 | 65.67 | 67.66 | 65.06 | 66.85 | 3,695 | +0.73(+1.10%) |
Feb 22, 2011 | 66.24 | 67.30 | 65.81 | 66.12 | 4,657 | -1.18(-1.75%) |
Feb 18, 2011 | 65.91 | 67.75 | 65.27 | 67.30 | 6,407 | +1.06(+1.60%) |
Feb 17, 2011 | 65.48 | 66.54 | 65.48 | 66.24 | 1,692 | +0.70(+1.06%) |
Feb 16, 2011 | 64.79 | 67.84 | 62.91 | 65.54 | 4,385 | +1.27(+1.98%) |
Feb 15, 2011 | 65.21 | 65.70 | 64.27 | 64.27 | 3,610 | -0.85(-1.30%) |
Feb 14, 2011 | 64.15 | 65.54 | 64.15 | 65.12 | 3,328 | +0.70(+1.08%) |
Feb 11, 2011 | 64.73 | 64.97 | 64.12 | 64.43 | 1,516 | -0.27(-0.42%) |
Feb 10, 2011 | 65.21 | 65.45 | 63.88 | 64.70 | 2,302 | -0.67(-1.02%) |
Feb 09, 2011 | 64.33 | 65.39 | 63.67 | 65.36 | 2,794 | +0.97(+1.50%) |
Feb 08, 2011 | 62.52 | 64.55 | 61.61 | 64.40 | 4,030 | +2.18(+3.50%) |
Feb 07, 2011 | 61.13 | 62.22 | 61.13 | 62.22 | 1,376 | +0.76(+1.23%) |
Feb 04, 2011 | 61.25 | 62.49 | 60.86 | 61.46 | 5,582 | +0.36(+0.59%) |
Feb 03, 2011 | 61.07 | 61.61 | 60.61 | 61.10 | 3,940 | +0.15(+0.25%) |
Feb 02, 2011 | 61.10 | 61.73 | 60.83 | 60.95 | 3,078 | -0.54(-0.89%) |