Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 85.94 | 89.36 | 85.68 | 89.32 | 5,806,062 | +7.72(+9.46%) |
Nov 29, 2011 | 84.70 | 85.20 | 81.49 | 81.60 | 2,893,491 | -3.30(-3.89%) |
Nov 28, 2011 | 83.27 | 85.90 | 83.24 | 84.90 | 3,376,815 | +5.62(+7.08%) |
Nov 25, 2011 | 79.41 | 81.32 | 79.10 | 79.29 | 1,403,891 | -0.72(-0.90%) |
Nov 23, 2011 | 82.48 | 83.35 | 79.80 | 80.01 | 3,827,704 | -3.64(-4.35%) |
Nov 22, 2011 | 81.85 | 84.58 | 81.55 | 83.64 | 3,451,553 | +0.61(+0.74%) |
Nov 21, 2011 | 85.31 | 85.95 | 81.56 | 83.03 | 5,011,679 | -3.47(-4.02%) |
Nov 18, 2011 | 86.52 | 87.48 | 85.12 | 86.50 | 3,358,293 | +0.70(+0.81%) |
Nov 17, 2011 | 88.44 | 88.70 | 84.66 | 85.81 | 14,482,913 | -1.75(-2.00%) |
Nov 16, 2011 | 89.65 | 90.26 | 87.34 | 87.56 | 4,008,094 | -3.28(-3.61%) |
Nov 15, 2011 | 88.60 | 91.65 | 87.90 | 90.84 | 2,879,540 | +2.02(+2.27%) |
Nov 14, 2011 | 88.85 | 91.63 | 88.34 | 88.82 | 4,700,508 | -0.31(-0.35%) |
Nov 11, 2011 | 85.95 | 89.34 | 84.73 | 89.13 | 4,362,390 | +4.18(+4.93%) |
Nov 10, 2011 | 88.94 | 89.16 | 83.41 | 84.95 | 7,032,608 | -3.08(-3.50%) |
Nov 09, 2011 | 89.52 | 90.73 | 87.53 | 88.03 | 3,479,080 | -3.64(-3.98%) |
Nov 08, 2011 | 92.51 | 92.87 | 90.05 | 91.67 | 3,047,069 | +0.23(+0.25%) |
Nov 07, 2011 | 93.32 | 94.00 | 90.37 | 91.45 | 5,397,039 | -2.08(-2.23%) |
Nov 04, 2011 | 93.93 | 95.53 | 93.10 | 93.53 | 2,728,305 | -1.45(-1.53%) |
Nov 03, 2011 | 95.30 | 95.87 | 91.72 | 94.98 | 3,676,826 | +0.82(+0.87%) |
Nov 02, 2011 | 94.77 | 97.12 | 93.27 | 94.16 | 5,273,888 | +2.79(+3.06%) |
Nov 01, 2011 | 91.65 | 93.04 | 90.24 | 91.37 | 3,948,642 | -2.98(-3.16%) |
Oct 31, 2011 | 96.28 | 97.98 | 94.26 | 94.35 | 3,059,507 | -3.36(-3.44%) |
Oct 28, 2011 | 97.61 | 100.66 | 96.35 | 97.71 | 5,642,196 | +0.81(+0.83%) |
Oct 27, 2011 | 94.88 | 97.94 | 93.13 | 96.90 | 7,705,280 | +6.29(+6.94%) |
Oct 26, 2011 | 89.50 | 91.06 | 86.18 | 90.61 | 4,616,579 | +3.42(+3.92%) |
Oct 25, 2011 | 89.72 | 90.61 | 87.07 | 87.19 | 3,893,395 | -3.16(-3.50%) |
Oct 24, 2011 | 87.00 | 90.57 | 86.83 | 90.36 | 9,379,422 | +5.13(+6.02%) |
Oct 21, 2011 | 88.20 | 88.87 | 83.08 | 85.23 | 7,994,553 | -2.10(-2.41%) |
Oct 20, 2011 | 87.84 | 88.77 | 84.66 | 87.33 | 9,545,880 | -4.88(-5.30%) |
Oct 19, 2011 | 96.81 | 98.61 | 91.67 | 92.21 | 8,675,449 | -5.22(-5.36%) |
Oct 18, 2011 | 93.90 | 98.11 | 91.60 | 97.44 | 6,430,514 | +2.01(+2.11%) |
Oct 17, 2011 | 94.61 | 97.86 | 94.26 | 95.43 | 5,010,818 | +0.23(+0.25%) |
Oct 14, 2011 | 95.09 | 95.43 | 91.36 | 95.19 | 5,656,089 | +2.27(+2.44%) |
Oct 13, 2011 | 96.88 | 97.61 | 91.95 | 92.93 | 8,572,158 | -4.55(-4.67%) |
Oct 12, 2011 | 98.61 | 99.38 | 96.80 | 97.48 | 4,296,517 | -0.04(-0.04%) |
Oct 11, 2011 | 98.28 | 99.77 | 96.30 | 97.52 | 5,474,551 | -1.39(-1.40%) |
Oct 10, 2011 | 93.21 | 98.94 | 93.11 | 98.91 | 6,541,202 | +7.55(+8.27%) |
Oct 07, 2011 | 96.40 | 97.58 | 90.58 | 91.36 | 8,274,798 | -2.49(-2.65%) |
Oct 06, 2011 | 90.59 | 93.94 | 87.53 | 93.85 | 10,133,169 | +8.95(+10.54%) |
Oct 05, 2011 | 83.00 | 85.16 | 81.44 | 84.90 | 5,662,562 | +0.84(+1.00%) |
Oct 04, 2011 | 79.32 | 84.24 | 76.75 | 84.06 | 8,706,119 | +5.72(+7.30%) |
Oct 03, 2011 | 79.18 | 81.65 | 76.29 | 78.34 | 8,531,585 | -3.12(-3.83%) |
Sep 30, 2011 | 86.19 | 88.31 | 79.08 | 81.46 | 13,337,340 | -7.40(-8.33%) |
Sep 29, 2011 | 98.07 | 98.73 | 85.24 | 88.87 | 11,317,135 | -7.04(-7.34%) |
Sep 28, 2011 | 100.13 | 101.20 | 95.67 | 95.91 | 3,381,289 | -3.21(-3.24%) |
Sep 27, 2011 | 99.26 | 102.23 | 98.51 | 99.12 | 4,216,680 | +2.29(+2.37%) |
Sep 26, 2011 | 99.39 | 99.43 | 90.68 | 96.82 | 7,298,192 | -1.34(-1.36%) |
Sep 23, 2011 | 98.02 | 100.96 | 97.72 | 98.16 | 3,555,265 | -0.25(-0.25%) |
Sep 22, 2011 | 99.41 | 101.58 | 95.29 | 98.41 | 6,290,554 | -5.80(-5.56%) |
Sep 21, 2011 | 109.58 | 110.77 | 104.10 | 104.20 | 4,151,417 | -4.25(-3.92%) |
Sep 20, 2011 | 112.61 | 114.20 | 108.10 | 108.45 | 4,655,267 | -3.61(-3.22%) |
Sep 19, 2011 | 106.14 | 113.00 | 104.66 | 112.06 | 4,653,964 | +4.38(+4.07%) |
Sep 16, 2011 | 106.60 | 108.07 | 105.30 | 107.68 | 4,728,832 | +1.78(+1.68%) |
Sep 15, 2011 | 106.22 | 106.81 | 102.74 | 105.90 | 4,057,375 | +0.68(+0.65%) |
Sep 14, 2011 | 107.20 | 107.89 | 104.57 | 105.22 | 3,618,800 | -1.44(-1.35%) |
Sep 13, 2011 | 107.33 | 107.41 | 104.44 | 106.67 | 3,471,407 | -0.73(-0.68%) |
Sep 12, 2011 | 105.66 | 109.63 | 104.26 | 107.40 | 4,862,607 | +2.33(+2.22%) |
Sep 09, 2011 | 106.96 | 108.18 | 103.95 | 105.07 | 2,331,784 | -2.86(-2.65%) |
Sep 08, 2011 | 107.31 | 109.94 | 106.36 | 107.93 | 2,858,991 | -0.13(-0.12%) |
Sep 07, 2011 | 108.62 | 108.72 | 106.64 | 108.06 | 2,336,952 | +2.66(+2.52%) |
Sep 06, 2011 | 101.52 | 105.76 | 100.73 | 105.39 | 2,615,234 | +0.70(+0.67%) |
Sep 02, 2011 | 105.61 | 106.02 | 103.36 | 104.69 | 2,754,388 | -3.48(-3.22%) |
Sep 01, 2011 | 110.36 | 111.62 | 107.51 | 108.18 | 3,084,149 | -1.34(-1.23%) |
Aug 31, 2011 | 109.72 | 110.75 | 108.23 | 109.52 | 4,073,974 | +0.86(+0.80%) |
Aug 30, 2011 | 103.61 | 109.34 | 103.11 | 108.66 | 4,576,099 | +4.52(+4.34%) |
Aug 29, 2011 | 100.95 | 104.15 | 100.39 | 104.13 | 2,291,230 | +4.79(+4.82%) |
Aug 26, 2011 | 96.28 | 100.00 | 95.35 | 99.34 | 2,454,410 | +2.23(+2.30%) |
Aug 25, 2011 | 99.31 | 100.13 | 96.48 | 97.11 | 3,040,502 | -1.90(-1.92%) |
Aug 24, 2011 | 97.32 | 99.96 | 95.86 | 99.01 | 3,444,332 | +1.22(+1.25%) |
Aug 23, 2011 | 92.69 | 97.86 | 91.36 | 97.78 | 3,370,633 | +5.78(+6.28%) |
Aug 22, 2011 | 95.69 | 96.18 | 91.56 | 92.01 | 3,515,280 | -0.96(-1.04%) |
Aug 19, 2011 | 93.63 | 98.27 | 92.12 | 92.97 | 4,796,376 | -3.30(-3.43%) |
Aug 18, 2011 | 100.79 | 101.16 | 94.92 | 96.27 | 5,749,958 | -8.21(-7.86%) |
Aug 17, 2011 | 104.54 | 106.46 | 103.12 | 104.48 | 4,065,050 | +0.51(+0.49%) |
Aug 16, 2011 | 104.50 | 105.76 | 101.85 | 103.97 | 2,943,662 | -1.57(-1.49%) |
Aug 15, 2011 | 103.61 | 105.93 | 102.87 | 105.54 | 3,017,231 | +2.68(+2.60%) |
Aug 12, 2011 | 102.80 | 103.86 | 100.08 | 102.87 | 4,152,816 | +3.11(+3.12%) |
Aug 11, 2011 | 96.77 | 101.30 | 93.62 | 99.75 | 4,535,401 | +4.42(+4.63%) |
Aug 10, 2011 | 96.00 | 100.43 | 94.21 | 95.34 | 5,932,794 | -3.54(-3.58%) |
Aug 09, 2011 | 94.64 | 99.04 | 88.55 | 98.87 | 6,666,236 | +9.04(+10.06%) |
Aug 08, 2011 | 95.14 | 97.40 | 87.56 | 89.84 | 6,358,544 | -9.20(-9.29%) |
Aug 05, 2011 | 101.73 | 102.16 | 94.05 | 99.04 | 6,201,936 | -0.82(-0.82%) |
Aug 04, 2011 | 105.51 | 106.18 | 99.81 | 99.86 | 4,777,107 | -7.56(-7.04%) |
Aug 03, 2011 | 104.03 | 107.58 | 101.16 | 107.42 | 4,634,359 | +3.48(+3.35%) |
Aug 02, 2011 | 108.71 | 109.78 | 103.67 | 103.94 | 3,819,369 | -5.22(-4.79%) |
Aug 01, 2011 | 111.66 | 112.03 | 107.99 | 109.16 | 3,596,167 | +0.38(+0.34%) |
Jul 29, 2011 | 108.54 | 109.90 | 105.95 | 108.78 | 3,586,404 | -1.24(-1.13%) |
Jul 28, 2011 | 112.67 | 113.13 | 109.73 | 110.02 | 3,420,927 | -2.65(-2.35%) |
Jul 27, 2011 | 116.25 | 116.52 | 111.91 | 112.67 | 2,728,990 | -3.51(-3.02%) |
Jul 26, 2011 | 116.43 | 116.74 | 115.48 | 116.18 | 1,218,858 | +0.01(+0.01%) |
Jul 25, 2011 | 115.55 | 116.44 | 115.25 | 116.17 | 1,528,362 | -0.44(-0.38%) |
Jul 22, 2011 | 117.37 | 117.78 | 115.05 | 116.62 | 2,783,761 | +1.05(+0.91%) |
Jul 21, 2011 | 113.84 | 116.09 | 113.11 | 115.57 | 2,598,710 | +2.53(+2.24%) |
Jul 20, 2011 | 115.10 | 115.16 | 111.28 | 113.04 | 3,075,192 | -1.48(-1.29%) |
Jul 19, 2011 | 119.37 | 121.79 | 113.42 | 114.52 | 8,270,669 | -1.85(-1.59%) |
Jul 18, 2011 | 115.07 | 116.66 | 114.17 | 116.36 | 4,665,448 | +1.60(+1.40%) |
Jul 15, 2011 | 113.14 | 114.82 | 111.61 | 114.76 | 2,599,332 | +2.71(+2.42%) |
Jul 14, 2011 | 110.83 | 112.71 | 110.47 | 112.05 | 2,581,451 | +1.72(+1.55%) |
Jul 13, 2011 | 111.96 | 112.75 | 109.99 | 110.34 | 2,422,310 | -0.37(-0.33%) |
Jul 12, 2011 | 110.93 | 112.56 | 110.32 | 110.70 | 2,465,627 | +0.04(+0.04%) |
Jul 11, 2011 | 112.33 | 113.34 | 110.06 | 110.66 | 2,842,609 | -3.06(-2.69%) |
Jul 08, 2011 | 109.70 | 114.14 | 109.15 | 113.73 | 3,111,153 | +2.58(+2.32%) |
Jul 07, 2011 | 109.48 | 112.33 | 109.48 | 111.14 | 2,733,582 | +2.96(+2.74%) |
Jul 06, 2011 | 106.56 | 108.79 | 106.00 | 108.18 | 2,536,725 | +1.50(+1.41%) |
Jul 05, 2011 | 105.77 | 106.87 | 104.73 | 106.68 | 2,194,428 | +1.12(+1.06%) |
Jul 01, 2011 | 101.99 | 106.23 | 101.30 | 105.55 | 3,647,227 | +4.26(+4.20%) |
Jun 30, 2011 | 99.51 | 102.95 | 99.12 | 101.30 | 2,843,765 | +2.35(+2.37%) |
Jun 29, 2011 | 99.63 | 100.21 | 98.03 | 98.95 | 2,512,090 | +0.55(+0.56%) |
Jun 28, 2011 | 95.27 | 98.76 | 95.27 | 98.40 | 2,784,756 | +3.62(+3.82%) |
Jun 27, 2011 | 92.32 | 95.41 | 91.95 | 94.78 | 2,181,279 | +2.10(+2.26%) |
Jun 24, 2011 | 93.79 | 94.00 | 91.90 | 92.68 | 1,885,468 | -1.07(-1.14%) |
Jun 23, 2011 | 92.73 | 93.80 | 90.97 | 93.75 | 2,736,741 | -0.16(-0.17%) |
Jun 22, 2011 | 94.97 | 96.27 | 93.82 | 93.91 | 1,634,987 | -1.67(-1.74%) |
Jun 21, 2011 | 93.61 | 96.55 | 93.26 | 95.57 | 2,373,995 | +2.23(+2.39%) |
Jun 20, 2011 | 93.15 | 93.86 | 90.62 | 93.34 | 2,535,950 | +2.03(+2.22%) |
Jun 17, 2011 | 93.66 | 94.20 | 91.23 | 91.32 | 3,009,065 | -0.39(-0.42%) |
Jun 16, 2011 | 91.63 | 92.77 | 90.44 | 91.71 | 2,748,853 | -0.30(-0.32%) |
Jun 15, 2011 | 92.67 | 93.98 | 91.40 | 92.00 | 2,172,426 | -1.90(-2.02%) |
Jun 14, 2011 | 93.51 | 94.45 | 92.75 | 93.90 | 2,017,642 | +2.31(+2.53%) |
Jun 13, 2011 | 93.25 | 94.17 | 90.73 | 91.59 | 3,333,533 | -1.56(-1.67%) |
Jun 10, 2011 | 94.86 | 95.16 | 92.65 | 93.15 | 3,219,012 | -2.27(-2.37%) |
Jun 09, 2011 | 94.97 | 95.77 | 94.35 | 95.41 | 3,090,321 | +0.42(+0.45%) |
Jun 08, 2011 | 96.11 | 97.23 | 94.66 | 94.99 | 3,935,414 | -1.05(-1.09%) |
Jun 07, 2011 | 100.42 | 100.92 | 96.03 | 96.04 | 4,585,680 | -3.68(-3.69%) |
Jun 06, 2011 | 101.72 | 102.15 | 99.65 | 99.72 | 2,192,420 | -1.49(-1.47%) |
Jun 03, 2011 | 102.16 | 102.96 | 100.58 | 101.21 | 2,443,863 | +1.17(+1.17%) |
May 24, 2011 | 101.40 | 101.45 | 99.36 | 100.03 | 1,547,565 | -0.51(-0.51%) |
May 23, 2011 | 100.67 | 101.14 | 98.91 | 100.54 | 2,567,274 | -1.77(-1.73%) |
May 20, 2011 | 103.22 | 103.83 | 101.97 | 102.31 | 1,898,578 | -1.43(-1.38%) |
May 19, 2011 | 104.45 | 104.88 | 103.06 | 103.75 | 2,230,244 | +0.11(+0.10%) |
May 18, 2011 | 101.04 | 104.06 | 100.46 | 103.64 | 2,832,643 | +2.83(+2.81%) |
May 17, 2011 | 99.21 | 101.09 | 98.85 | 100.81 | 3,055,177 | +1.63(+1.64%) |
May 16, 2011 | 103.35 | 103.94 | 98.66 | 99.18 | 4,053,599 | -4.04(-3.92%) |
May 13, 2011 | 103.90 | 105.52 | 102.84 | 103.22 | 2,192,180 | -0.40(-0.38%) |
May 12, 2011 | 104.16 | 104.80 | 103.17 | 103.62 | 2,369,993 | -1.27(-1.21%) |
May 11, 2011 | 105.33 | 107.08 | 103.64 | 104.89 | 2,965,058 | -0.78(-0.74%) |
May 10, 2011 | 102.73 | 106.00 | 102.50 | 105.67 | 3,215,740 | +3.55(+3.48%) |
May 09, 2011 | 101.98 | 103.67 | 101.98 | 102.12 | 1,782,676 | +0.26(+0.26%) |
May 06, 2011 | 103.00 | 104.01 | 101.62 | 101.86 | 2,002,561 | +0.46(+0.45%) |
May 05, 2011 | 100.24 | 103.31 | 99.81 | 101.40 | 2,181,866 | +0.39(+0.39%) |
May 04, 2011 | 102.82 | 102.82 | 99.27 | 101.01 | 2,931,477 | -2.08(-2.02%) |
May 03, 2011 | 104.23 | 104.80 | 101.88 | 103.09 | 2,061,542 | -1.26(-1.21%) |
May 02, 2011 | 104.40 | 107.05 | 103.90 | 104.35 | 3,262,082 | +0.51(+0.49%) |
Apr 29, 2011 | 102.59 | 105.28 | 101.91 | 103.85 | 4,188,610 | +1.37(+1.34%) |
Apr 28, 2011 | 103.08 | 103.62 | 101.09 | 102.48 | 2,268,638 | -0.74(-0.72%) |
Apr 27, 2011 | 103.27 | 103.81 | 101.58 | 103.22 | 2,118,274 | +0.40(+0.39%) |
Apr 26, 2011 | 103.87 | 103.89 | 102.03 | 102.81 | 2,346,102 | -0.69(-0.67%) |
Apr 25, 2011 | 103.98 | 104.61 | 102.39 | 103.50 | 1,891,765 | -0.38(-0.36%) |
Apr 21, 2011 | 103.03 | 104.98 | 102.16 | 103.88 | 2,530,062 | -0.15(-0.14%) |
Apr 20, 2011 | 101.11 | 105.35 | 100.57 | 104.03 | 7,837,535 | +6.32(+6.47%) |
Apr 19, 2011 | 99.34 | 99.40 | 96.30 | 97.71 | 4,184,737 | -1.10(-1.12%) |
Apr 18, 2011 | 96.07 | 99.30 | 94.45 | 98.81 | 4,005,036 | +1.43(+1.47%) |
Apr 15, 2011 | 94.94 | 98.72 | 94.62 | 97.38 | 4,212,656 | +2.46(+2.59%) |
Apr 14, 2011 | 94.26 | 95.35 | 93.79 | 94.92 | 1,978,215 | -0.13(-0.14%) |
Apr 13, 2011 | 92.91 | 95.44 | 92.57 | 95.05 | 2,898,942 | +3.52(+3.85%) |
Apr 12, 2011 | 91.77 | 92.35 | 90.76 | 91.53 | 1,738,864 | -1.29(-1.39%) |
Apr 11, 2011 | 93.59 | 94.07 | 92.05 | 92.81 | 1,651,079 | -0.42(-0.45%) |
Apr 08, 2011 | 95.48 | 95.70 | 92.69 | 93.24 | 2,318,598 | -1.98(-2.08%) |
Apr 07, 2011 | 94.68 | 95.89 | 93.63 | 95.21 | 2,336,139 | +0.76(+0.80%) |
Apr 06, 2011 | 94.94 | 96.42 | 93.08 | 94.45 | 3,098,770 | +0.82(+0.87%) |
Apr 05, 2011 | 93.19 | 94.46 | 92.60 | 93.64 | 2,407,408 | +0.13(+0.14%) |
Apr 04, 2011 | 95.14 | 95.95 | 93.05 | 93.51 | 3,157,221 | -0.04(-0.04%) |
Apr 01, 2011 | 91.43 | 95.54 | 91.22 | 93.54 | 5,418,861 | +4.11(+4.60%) |
Mar 31, 2011 | 89.05 | 90.00 | 87.97 | 89.43 | 2,030,917 | -0.35(-0.39%) |
Mar 30, 2011 | 88.97 | 89.82 | 88.29 | 89.78 | 2,046,005 | +1.25(+1.41%) |
Mar 29, 2011 | 88.05 | 89.32 | 87.21 | 88.53 | 1,621,015 | +0.53(+0.61%) |
Mar 28, 2011 | 89.80 | 89.82 | 87.66 | 88.00 | 2,206,565 | -1.34(-1.50%) |
Mar 25, 2011 | 88.75 | 90.42 | 87.93 | 89.34 | 2,997,885 | +1.96(+2.25%) |
Mar 24, 2011 | 85.79 | 87.78 | 85.61 | 87.38 | 3,034,557 | +2.30(+2.70%) |
Mar 23, 2011 | 83.45 | 85.27 | 81.94 | 85.08 | 2,739,078 | +1.80(+2.16%) |
Mar 22, 2011 | 85.98 | 86.81 | 83.14 | 83.28 | 4,821,085 | -2.36(-2.75%) |
Mar 21, 2011 | 84.25 | 86.25 | 82.55 | 85.63 | 3,592,273 | +3.73(+4.55%) |
Mar 18, 2011 | 84.54 | 84.54 | 81.86 | 81.91 | 2,939,089 | -1.21(-1.46%) |
Mar 17, 2011 | 84.33 | 84.37 | 82.84 | 83.12 | 1,808,870 | +0.80(+0.97%) |
Mar 16, 2011 | 84.17 | 85.14 | 81.97 | 82.31 | 3,808,929 | -2.90(-3.41%) |
Mar 15, 2011 | 84.51 | 85.78 | 82.43 | 85.22 | 3,484,711 | -1.98(-2.27%) |
Mar 14, 2011 | 86.14 | 87.46 | 84.82 | 87.20 | 2,558,231 | +0.14(+0.16%) |
Mar 11, 2011 | 85.62 | 87.42 | 84.85 | 87.06 | 2,529,616 | +0.49(+0.57%) |
Mar 10, 2011 | 89.00 | 89.00 | 86.08 | 86.57 | 3,346,888 | -3.52(-3.90%) |
Mar 09, 2011 | 89.11 | 90.64 | 88.28 | 90.08 | 2,396,112 | +0.72(+0.81%) |
Mar 08, 2011 | 89.05 | 90.36 | 88.50 | 89.36 | 2,320,576 | +0.46(+0.52%) |
Mar 07, 2011 | 92.44 | 92.51 | 87.56 | 88.90 | 3,168,689 | -3.10(-3.37%) |
Mar 04, 2011 | 91.80 | 93.01 | 90.79 | 92.00 | 3,006,280 | +0.20(+0.21%) |
Mar 03, 2011 | 89.14 | 92.19 | 89.14 | 91.80 | 3,461,318 | +3.13(+3.53%) |
Mar 02, 2011 | 88.44 | 89.31 | 87.59 | 88.67 | 2,544,466 | +0.18(+0.20%) |
Mar 01, 2011 | 87.04 | 88.66 | 86.22 | 88.50 | 4,762,832 | +2.04(+2.36%) |
Feb 28, 2011 | 86.60 | 87.26 | 85.10 | 86.46 | 1,700,063 | +0.77(+0.89%) |
Feb 25, 2011 | 84.97 | 86.82 | 84.49 | 85.69 | 1,727,942 | +1.79(+2.14%) |
Feb 24, 2011 | 84.48 | 84.96 | 82.52 | 83.90 | 2,223,368 | -0.74(-0.87%) |
Feb 23, 2011 | 86.61 | 87.21 | 81.84 | 84.63 | 3,741,971 | -1.92(-2.22%) |
Feb 22, 2011 | 88.64 | 89.28 | 86.29 | 86.55 | 2,562,885 | -3.26(-3.63%) |
Feb 18, 2011 | 90.34 | 90.68 | 89.00 | 89.81 | 1,810,690 | -0.53(-0.59%) |
Feb 17, 2011 | 90.13 | 91.07 | 89.70 | 90.34 | 1,837,740 | +0.41(+0.45%) |
Feb 16, 2011 | 90.82 | 91.15 | 89.44 | 89.94 | 2,018,952 | -0.23(-0.25%) |
Feb 15, 2011 | 89.69 | 91.08 | 89.32 | 90.16 | 2,256,653 | +0.18(+0.20%) |
Feb 14, 2011 | 90.71 | 90.92 | 89.33 | 89.99 | 2,954,790 | -0.81(-0.89%) |
Feb 11, 2011 | 84.05 | 90.98 | 83.34 | 90.80 | 8,026,456 | +6.29(+7.45%) |
Feb 10, 2011 | 84.97 | 86.08 | 84.23 | 84.50 | 4,547,206 | -0.97(-1.14%) |
Feb 09, 2011 | 84.09 | 86.09 | 83.42 | 85.47 | 3,428,691 | +0.95(+1.12%) |
Feb 08, 2011 | 84.28 | 86.43 | 83.52 | 84.52 | 6,392,203 | +1.53(+1.84%) |
Feb 07, 2011 | 82.15 | 83.87 | 81.27 | 83.00 | 2,898,253 | -0.04(-0.04%) |
Feb 04, 2011 | 83.04 | 83.87 | 82.55 | 83.03 | 3,126,717 | -0.94(-1.12%) |
Feb 03, 2011 | 83.73 | 85.10 | 82.90 | 83.97 | 3,416,230 | +0.37(+0.45%) |
Feb 02, 2011 | 84.03 | 84.18 | 82.74 | 83.60 | 2,011,172 | -0.22(-0.26%) |
Feb 01, 2011 | 82.29 | 84.04 | 81.23 | 83.82 | 3,192,807 | +2.00(+2.45%) |
Jan 31, 2011 | 80.71 | 82.58 | 80.67 | 81.81 | 2,551,358 | +1.28(+1.59%) |
Jan 28, 2011 | 84.00 | 84.92 | 80.46 | 80.53 | 3,113,830 | -3.07(-3.67%) |
Jan 27, 2011 | 83.48 | 84.39 | 82.21 | 83.60 | 2,390,551 | +0.15(+0.18%) |
Jan 26, 2011 | 81.37 | 83.86 | 80.77 | 83.45 | 2,844,772 | +2.70(+3.34%) |
Jan 25, 2011 | 80.70 | 80.96 | 79.09 | 80.75 | 2,596,683 | -0.39(-0.49%) |
Jan 24, 2011 | 81.67 | 82.19 | 80.53 | 81.15 | 2,060,431 | -0.40(-0.49%) |
Jan 21, 2011 | 81.98 | 83.04 | 81.15 | 81.55 | 2,187,397 | -0.20(-0.25%) |
Jan 20, 2011 | 82.67 | 83.05 | 80.18 | 81.75 | 2,834,152 | -1.36(-1.64%) |
Jan 19, 2011 | 83.33 | 85.23 | 82.47 | 83.12 | 3,494,465 | -0.48(-0.57%) |
Jan 18, 2011 | 84.75 | 85.62 | 83.18 | 83.59 | 2,384,473 | +0.03(+0.03%) |
Jan 14, 2011 | 81.86 | 83.57 | 81.76 | 83.57 | 2,390,354 | +1.48(+1.80%) |
Jan 13, 2011 | 83.28 | 83.82 | 81.83 | 82.09 | 3,342,813 | -0.04(-0.05%) |
Jan 12, 2011 | 82.81 | 83.14 | 81.27 | 82.13 | 2,800,432 | -0.22(-0.26%) |
Jan 11, 2011 | 84.22 | 84.32 | 81.82 | 82.35 | 3,346,855 | -1.13(-1.36%) |
Jan 10, 2011 | 83.04 | 84.16 | 82.03 | 83.48 | 3,100,943 | -0.02(-0.03%) |
Jan 07, 2011 | 81.34 | 83.92 | 81.15 | 83.50 | 5,640,651 | +2.86(+3.54%) |
Jan 06, 2011 | 80.12 | 80.91 | 79.16 | 80.65 | 2,916,569 | +0.58(+0.73%) |
Jan 05, 2011 | 78.45 | 80.66 | 78.45 | 80.06 | 3,732,254 | +1.02(+1.29%) |
Jan 04, 2011 | 76.95 | 79.12 | 76.90 | 79.04 | 5,198,812 | +2.39(+3.12%) |
Jan 03, 2011 | 74.72 | 76.72 | 74.61 | 76.65 | 4,513,149 | +3.62(+4.96%) |
Dec 31, 2010 | 71.44 | 73.28 | 70.93 | 73.03 | 1,976,469 | +1.50(+2.09%) |
Dec 30, 2010 | 71.87 | 72.14 | 71.05 | 71.53 | 1,114,788 | -0.63(-0.88%) |
Dec 29, 2010 | 71.88 | 72.53 | 71.48 | 72.16 | 2,445,440 | +0.65(+0.90%) |
Dec 28, 2010 | 72.06 | 72.40 | 71.03 | 71.52 | 1,021,353 | -0.30(-0.42%) |
Dec 27, 2010 | 72.13 | 72.16 | 70.69 | 71.82 | 1,491,715 | -0.62(-0.85%) |
Dec 23, 2010 | 73.22 | 73.56 | 72.09 | 72.44 | 1,351,373 | -0.70(-0.96%) |
Dec 22, 2010 | 74.70 | 74.72 | 72.88 | 73.14 | 1,877,637 | -1.34(-1.80%) |
Dec 21, 2010 | 75.06 | 75.22 | 73.95 | 74.49 | 2,305,153 | +0.10(+0.13%) |
Dec 20, 2010 | 74.55 | 75.25 | 73.99 | 74.39 | 3,068,672 | +0.58(+0.78%) |
Dec 17, 2010 | 74.53 | 75.43 | 73.46 | 73.81 | 3,425,974 | -0.45(-0.61%) |
Dec 16, 2010 | 72.70 | 75.25 | 72.45 | 74.26 | 5,658,346 | +3.41(+4.81%) |
Dec 15, 2010 | 70.15 | 71.69 | 69.95 | 70.85 | 5,094,644 | +0.80(+1.14%) |
Dec 14, 2010 | 70.53 | 71.51 | 69.77 | 70.05 | 2,809,427 | -0.46(-0.66%) |
Dec 13, 2010 | 71.93 | 72.13 | 70.44 | 70.51 | 2,253,667 | -0.52(-0.73%) |
Dec 10, 2010 | 71.71 | 71.71 | 70.52 | 71.03 | 2,049,523 | -0.25(-0.36%) |
Dec 09, 2010 | 71.60 | 72.78 | 71.18 | 71.29 | 2,439,733 | -0.06(-0.09%) |
Dec 08, 2010 | 71.59 | 71.93 | 70.66 | 71.35 | 3,083,787 | -0.01(-0.02%) |
Dec 07, 2010 | 73.80 | 73.85 | 71.26 | 71.36 | 3,042,134 | -1.05(-1.45%) |
Dec 06, 2010 | 72.39 | 72.85 | 72.06 | 72.41 | 2,105,593 | -0.27(-0.37%) |
Dec 03, 2010 | 72.09 | 73.82 | 72.00 | 72.68 | 3,472,262 | -0.09(-0.13%) |
Dec 02, 2010 | 73.89 | 74.63 | 71.53 | 72.77 | 6,601,697 | -0.93(-1.26%) |