Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 88.22 | 88.92 | 87.27 | 87.40 | 1,212,088 | -0.35(-0.40%) |
Mar 29, 2012 | 86.55 | 87.90 | 86.26 | 87.75 | 1,230,176 | +0.30(+0.34%) |
Mar 28, 2012 | 87.47 | 87.75 | 86.77 | 87.45 | 1,331,456 | -0.55(-0.63%) |
Mar 27, 2012 | 88.69 | 88.94 | 87.62 | 88.01 | 1,124,657 | -0.53(-0.60%) |
Mar 26, 2012 | 87.18 | 88.93 | 87.14 | 88.54 | 1,908,923 | +2.40(+2.79%) |
Mar 23, 2012 | 85.18 | 86.57 | 84.75 | 86.13 | 1,131,886 | +0.96(+1.12%) |
Mar 22, 2012 | 87.63 | 87.63 | 84.86 | 85.17 | 1,584,882 | -3.56(-4.01%) |
Mar 21, 2012 | 88.77 | 88.97 | 87.24 | 88.73 | 1,920,255 | +0.51(+0.58%) |
Mar 20, 2012 | 88.48 | 88.68 | 87.60 | 88.22 | 1,315,829 | -1.29(-1.44%) |
Mar 19, 2012 | 89.42 | 89.86 | 88.21 | 89.51 | 932,292 | +0.40(+0.45%) |
Mar 16, 2012 | 88.73 | 89.85 | 88.68 | 89.11 | 2,037,870 | +0.56(+0.64%) |
Mar 15, 2012 | 89.63 | 90.19 | 88.37 | 88.54 | 2,056,131 | +0.75(+0.86%) |
Mar 14, 2012 | 87.33 | 89.11 | 87.22 | 87.79 | 1,920,392 | +0.60(+0.69%) |
Mar 13, 2012 | 86.21 | 87.32 | 85.48 | 87.19 | 1,756,709 | +1.32(+1.54%) |
Mar 12, 2012 | 86.22 | 86.22 | 84.93 | 85.87 | 1,126,295 | -0.41(-0.48%) |
Mar 09, 2012 | 85.68 | 87.25 | 85.54 | 86.28 | 1,581,509 | +0.97(+1.13%) |
Mar 08, 2012 | 86.04 | 86.26 | 84.64 | 85.32 | 1,010,111 | +0.04(+0.05%) |
Mar 07, 2012 | 84.50 | 85.59 | 84.22 | 85.27 | 874,944 | +0.58(+0.69%) |
Mar 06, 2012 | 84.61 | 85.18 | 83.93 | 84.69 | 1,506,454 | -1.61(-1.86%) |
Mar 05, 2012 | 83.84 | 86.48 | 83.64 | 86.30 | 2,135,736 | +1.85(+2.19%) |
Mar 02, 2012 | 85.43 | 86.51 | 84.05 | 84.45 | 2,366,276 | -1.30(-1.51%) |
Mar 01, 2012 | 87.53 | 87.67 | 84.28 | 85.75 | 4,464,161 | -1.54(-1.76%) |
Feb 29, 2012 | 91.65 | 91.80 | 87.15 | 87.28 | 3,235,651 | -4.32(-4.71%) |
Feb 28, 2012 | 92.00 | 93.04 | 91.22 | 91.60 | 1,287,859 | -0.16(-0.18%) |
Feb 27, 2012 | 92.84 | 93.29 | 91.74 | 91.76 | 1,250,604 | -1.71(-1.83%) |
Feb 24, 2012 | 93.52 | 93.93 | 93.01 | 93.47 | 1,127,047 | +0.08(+0.09%) |
Feb 23, 2012 | 92.44 | 93.50 | 91.37 | 93.39 | 1,216,465 | +0.89(+0.97%) |
Feb 22, 2012 | 92.05 | 93.61 | 91.92 | 92.50 | 1,197,982 | +0.27(+0.29%) |
Feb 21, 2012 | 93.74 | 94.00 | 91.26 | 92.23 | 1,431,313 | -0.74(-0.80%) |
Feb 17, 2012 | 93.26 | 94.27 | 92.11 | 92.97 | 1,395,453 | +0.31(+0.34%) |
Feb 16, 2012 | 92.33 | 93.09 | 91.26 | 92.66 | 1,262,206 | +0.31(+0.34%) |
Feb 15, 2012 | 93.10 | 93.93 | 91.92 | 92.34 | 1,714,772 | -0.61(-0.65%) |
Feb 14, 2012 | 92.38 | 93.16 | 91.97 | 92.95 | 1,571,006 | +0.21(+0.23%) |
Feb 13, 2012 | 91.84 | 92.75 | 90.22 | 92.74 | 2,164,803 | +2.32(+2.57%) |
Feb 10, 2012 | 91.30 | 91.46 | 89.63 | 90.41 | 2,382,636 | -2.13(-2.30%) |
Feb 09, 2012 | 90.86 | 93.85 | 90.72 | 92.54 | 3,442,006 | -0.74(-0.80%) |
Feb 08, 2012 | 92.59 | 93.85 | 92.41 | 93.28 | 1,912,178 | +0.62(+0.67%) |
Feb 07, 2012 | 92.65 | 93.34 | 89.81 | 92.67 | 2,579,787 | -0.09(-0.10%) |
Feb 06, 2012 | 91.68 | 92.92 | 91.17 | 92.75 | 1,121,324 | +0.72(+0.79%) |
Feb 03, 2012 | 92.51 | 92.87 | 91.19 | 92.03 | 1,585,812 | +0.62(+0.67%) |
Feb 02, 2012 | 90.99 | 92.25 | 90.24 | 91.41 | 1,103,433 | +0.60(+0.66%) |
Feb 01, 2012 | 90.75 | 91.15 | 89.46 | 90.82 | 1,080,712 | +1.03(+1.14%) |
Jan 31, 2012 | 90.96 | 91.39 | 89.56 | 89.79 | 1,422,123 | -0.50(-0.55%) |
Jan 30, 2012 | 88.81 | 90.40 | 88.21 | 90.29 | 1,276,898 | +0.65(+0.73%) |
Jan 27, 2012 | 89.17 | 90.61 | 88.67 | 89.64 | 1,378,843 | +0.37(+0.41%) |
Jan 26, 2012 | 91.49 | 92.01 | 88.68 | 89.27 | 1,410,633 | -1.80(-1.98%) |
Jan 25, 2012 | 89.19 | 91.42 | 88.14 | 91.07 | 1,617,680 | +1.47(+1.64%) |
Jan 24, 2012 | 90.25 | 90.75 | 89.16 | 89.60 | 1,326,938 | -1.56(-1.71%) |
Jan 23, 2012 | 86.07 | 91.48 | 86.07 | 91.16 | 3,175,022 | +5.25(+6.12%) |
Jan 20, 2012 | 86.80 | 87.06 | 85.20 | 85.91 | 1,099,543 | -1.04(-1.20%) |
Jan 19, 2012 | 87.08 | 88.32 | 86.69 | 86.95 | 1,453,519 | +0.09(+0.10%) |
Jan 18, 2012 | 85.70 | 86.89 | 85.16 | 86.86 | 968,555 | +1.36(+1.60%) |
Jan 17, 2012 | 86.66 | 86.88 | 84.48 | 85.50 | 1,416,071 | -0.04(-0.05%) |
Jan 13, 2012 | 84.28 | 85.60 | 83.88 | 85.54 | 1,282,260 | +0.61(+0.71%) |
Jan 12, 2012 | 86.88 | 86.96 | 84.80 | 84.94 | 1,358,069 | -2.02(-2.32%) |
Jan 11, 2012 | 87.45 | 87.60 | 86.46 | 86.95 | 1,372,413 | -1.11(-1.26%) |
Jan 10, 2012 | 89.04 | 89.17 | 87.15 | 88.06 | 1,431,611 | +0.36(+0.41%) |
Jan 09, 2012 | 86.52 | 88.03 | 86.28 | 87.70 | 1,077,953 | +1.44(+1.66%) |
Jan 06, 2012 | 87.01 | 87.01 | 85.71 | 86.27 | 822,903 | -0.70(-0.80%) |
Jan 05, 2012 | 87.00 | 87.58 | 86.52 | 86.96 | 1,478,468 | -0.96(-1.10%) |
Jan 04, 2012 | 86.84 | 88.03 | 85.94 | 87.93 | 1,301,780 | +3.74(+4.44%) |
Dec 30, 2011 | 85.41 | 85.55 | 84.05 | 84.19 | 1,129,637 | -1.46(-1.71%) |
Dec 29, 2011 | 84.26 | 86.14 | 84.16 | 85.65 | 1,430,482 | +1.79(+2.14%) |
Dec 28, 2011 | 86.31 | 86.51 | 83.72 | 83.86 | 2,156,345 | -1.44(-1.69%) |
Dec 27, 2011 | 84.87 | 85.80 | 84.53 | 85.30 | 579,774 | +0.23(+0.27%) |
Dec 23, 2011 | 84.98 | 85.75 | 84.11 | 85.07 | 722,182 | +0.73(+0.87%) |
Dec 21, 2011 | 83.46 | 85.13 | 82.65 | 84.34 | 1,678,085 | +1.56(+1.89%) |
Dec 20, 2011 | 80.40 | 82.91 | 80.37 | 82.78 | 1,518,898 | +4.49(+5.73%) |
Dec 19, 2011 | 80.81 | 80.81 | 78.06 | 78.29 | 1,089,698 | -2.03(-2.53%) |
Dec 16, 2011 | 80.18 | 81.30 | 79.54 | 80.33 | 1,580,921 | +0.89(+1.12%) |
Dec 15, 2011 | 80.29 | 80.83 | 78.97 | 79.43 | 1,536,551 | +0.49(+0.62%) |
Dec 14, 2011 | 80.62 | 80.79 | 78.25 | 78.94 | 1,696,113 | -2.63(-3.23%) |
Dec 13, 2011 | 82.80 | 84.09 | 80.72 | 81.57 | 1,369,667 | -0.72(-0.88%) |
Dec 12, 2011 | 84.07 | 84.19 | 81.28 | 82.30 | 1,339,591 | -2.91(-3.41%) |
Dec 09, 2011 | 83.93 | 85.45 | 83.93 | 85.20 | 1,431,739 | +2.10(+2.53%) |
Dec 08, 2011 | 85.28 | 85.71 | 82.83 | 83.10 | 1,216,923 | -2.60(-3.03%) |
Dec 07, 2011 | 87.26 | 87.36 | 84.75 | 85.70 | 2,014,921 | -2.05(-2.34%) |
Dec 06, 2011 | 87.52 | 88.45 | 86.78 | 87.75 | 1,274,138 | +0.33(+0.38%) |
Dec 05, 2011 | 88.11 | 88.34 | 86.49 | 87.42 | 1,493,714 | +0.61(+0.70%) |
Dec 02, 2011 | 88.18 | 88.39 | 86.54 | 86.81 | 1,464,167 | -0.24(-0.28%) |
Dec 01, 2011 | 87.34 | 88.29 | 86.79 | 87.05 | 1,200,481 | -0.70(-0.80%) |
Nov 30, 2011 | 85.62 | 87.89 | 84.72 | 87.76 | 2,708,899 | +5.71(+6.96%) |
Nov 29, 2011 | 82.23 | 83.72 | 81.16 | 82.05 | 2,414,916 | +0.48(+0.59%) |
Nov 28, 2011 | 79.96 | 82.45 | 79.92 | 81.57 | 1,764,619 | +4.68(+6.09%) |
Nov 25, 2011 | 77.57 | 78.31 | 76.81 | 76.88 | 409,652 | -0.70(-0.91%) |
Nov 23, 2011 | 79.22 | 79.48 | 77.07 | 77.59 | 1,693,761 | -3.01(-3.74%) |
Nov 22, 2011 | 79.79 | 81.78 | 78.82 | 80.60 | 1,965,858 | +0.44(+0.55%) |
Nov 21, 2011 | 81.40 | 81.71 | 77.97 | 80.17 | 1,980,204 | -2.37(-2.87%) |
Nov 18, 2011 | 83.77 | 84.43 | 81.71 | 82.54 | 1,473,420 | -0.29(-0.34%) |
Nov 17, 2011 | 83.97 | 85.49 | 81.99 | 82.82 | 2,377,657 | -1.61(-1.90%) |
Nov 16, 2011 | 83.81 | 86.33 | 83.48 | 84.43 | 2,247,367 | +0.19(+0.22%) |
Nov 15, 2011 | 84.56 | 85.32 | 82.72 | 84.24 | 2,173,362 | -0.35(-0.41%) |
Nov 14, 2011 | 84.09 | 85.18 | 83.76 | 84.59 | 1,742,541 | +0.08(+0.10%) |
Nov 11, 2011 | 83.59 | 85.18 | 83.43 | 84.51 | 1,588,809 | +1.82(+2.20%) |
Nov 10, 2011 | 80.42 | 82.98 | 79.60 | 82.69 | 2,389,701 | +3.60(+4.56%) |
Nov 09, 2011 | 80.67 | 80.74 | 78.94 | 79.09 | 1,941,210 | -4.13(-4.96%) |
Nov 08, 2011 | 81.85 | 83.38 | 81.18 | 83.22 | 1,416,009 | +1.86(+2.29%) |
Nov 07, 2011 | 81.16 | 81.92 | 79.92 | 81.35 | 982,894 | +0.10(+0.12%) |
Nov 04, 2011 | 80.75 | 81.49 | 79.57 | 81.25 | 1,219,512 | -0.20(-0.24%) |
Nov 03, 2011 | 79.92 | 81.70 | 78.41 | 81.45 | 1,672,000 | +2.76(+3.50%) |
Nov 02, 2011 | 77.41 | 78.85 | 76.39 | 78.69 | 1,917,057 | +3.08(+4.07%) |
Nov 01, 2011 | 76.91 | 77.03 | 75.04 | 75.62 | 2,932,406 | -3.87(-4.87%) |
Oct 31, 2011 | 82.29 | 82.29 | 79.45 | 79.49 | 1,787,578 | -3.89(-4.66%) |
Oct 28, 2011 | 82.64 | 83.95 | 82.48 | 83.37 | 1,328,668 | -0.02(-0.02%) |
Oct 27, 2011 | 80.86 | 84.41 | 80.86 | 83.39 | 2,646,148 | +4.40(+5.56%) |
Oct 26, 2011 | 79.21 | 79.50 | 76.59 | 79.00 | 1,454,303 | +1.37(+1.76%) |
Oct 25, 2011 | 79.79 | 79.84 | 77.11 | 77.63 | 1,793,483 | -2.74(-3.41%) |
Oct 24, 2011 | 80.96 | 81.27 | 79.43 | 80.37 | 2,352,196 | +0.23(+0.29%) |
Oct 21, 2011 | 78.04 | 80.17 | 77.46 | 80.14 | 2,925,097 | +2.90(+3.76%) |
Oct 20, 2011 | 74.77 | 77.64 | 74.43 | 77.23 | 3,500,727 | +2.38(+3.17%) |
Oct 19, 2011 | 74.02 | 76.62 | 73.37 | 74.86 | 2,790,720 | +0.43(+0.57%) |
Oct 18, 2011 | 72.15 | 74.84 | 70.75 | 74.43 | 2,364,366 | +1.93(+2.66%) |
Oct 17, 2011 | 74.11 | 74.44 | 72.23 | 72.50 | 2,207,461 | -1.91(-2.57%) |
Oct 14, 2011 | 73.71 | 74.57 | 73.08 | 74.41 | 1,498,463 | +2.26(+3.13%) |
Oct 13, 2011 | 71.77 | 72.45 | 70.22 | 72.15 | 1,558,423 | -0.28(-0.38%) |
Oct 12, 2011 | 72.39 | 73.89 | 71.58 | 72.43 | 2,088,528 | +0.77(+1.08%) |
Oct 11, 2011 | 69.67 | 72.23 | 69.66 | 71.66 | 2,510,794 | +1.61(+2.30%) |
Oct 10, 2011 | 68.48 | 70.05 | 68.48 | 70.05 | 1,475,922 | +3.07(+4.58%) |
Oct 07, 2011 | 68.24 | 68.44 | 66.14 | 66.98 | 2,156,360 | -1.09(-1.61%) |
Oct 06, 2011 | 67.60 | 68.77 | 67.39 | 68.07 | 2,118,429 | +2.16(+3.28%) |
Oct 05, 2011 | 64.81 | 66.25 | 63.27 | 65.91 | 2,479,025 | +1.44(+2.24%) |
Oct 04, 2011 | 59.75 | 64.60 | 58.64 | 64.47 | 3,213,189 | +3.46(+5.67%) |
Oct 03, 2011 | 62.69 | 63.47 | 61.01 | 61.01 | 2,520,117 | -1.98(-3.15%) |
Sep 30, 2011 | 63.58 | 64.64 | 62.71 | 62.99 | 2,405,620 | -1.76(-2.72%) |
Sep 29, 2011 | 65.64 | 65.66 | 63.18 | 64.75 | 1,975,257 | +1.24(+1.95%) |
Sep 28, 2011 | 66.38 | 66.70 | 63.37 | 63.52 | 1,776,789 | -2.97(-4.47%) |
Sep 27, 2011 | 66.53 | 68.01 | 66.10 | 66.49 | 2,767,840 | +1.60(+2.47%) |
Sep 26, 2011 | 62.78 | 64.94 | 62.26 | 64.89 | 2,450,924 | +2.38(+3.81%) |
Sep 23, 2011 | 62.65 | 64.30 | 62.25 | 62.50 | 2,365,654 | -0.77(-1.22%) |
Sep 22, 2011 | 65.80 | 65.80 | 61.61 | 63.28 | 4,795,429 | -5.31(-7.74%) |
Sep 21, 2011 | 72.20 | 72.20 | 68.57 | 68.59 | 3,799,696 | -3.79(-5.24%) |
Sep 20, 2011 | 72.31 | 74.59 | 71.94 | 72.38 | 3,151,932 | +1.66(+2.35%) |
Sep 19, 2011 | 71.34 | 71.59 | 69.80 | 70.71 | 2,772,783 | -2.13(-2.92%) |
Sep 16, 2011 | 73.81 | 73.89 | 72.19 | 72.84 | 2,504,981 | -0.54(-0.74%) |
Sep 15, 2011 | 73.17 | 73.51 | 72.05 | 73.38 | 1,736,525 | +1.13(+1.56%) |
Sep 14, 2011 | 72.01 | 73.36 | 70.51 | 72.25 | 2,065,323 | +0.61(+0.84%) |
Sep 13, 2011 | 72.03 | 72.46 | 70.81 | 71.65 | 2,247,333 | -0.05(-0.07%) |
Sep 12, 2011 | 71.83 | 73.20 | 69.44 | 71.70 | 3,137,804 | -1.20(-1.65%) |
Sep 09, 2011 | 74.15 | 74.77 | 72.12 | 72.90 | 2,123,347 | -2.11(-2.81%) |
Sep 08, 2011 | 75.96 | 76.86 | 74.47 | 75.01 | 2,853,691 | -1.48(-1.93%) |
Sep 07, 2011 | 76.36 | 77.39 | 75.88 | 76.49 | 1,865,079 | +1.31(+1.74%) |
Sep 06, 2011 | 73.56 | 75.30 | 72.35 | 75.18 | 1,961,580 | -1.31(-1.71%) |
Sep 02, 2011 | 75.91 | 77.06 | 75.20 | 76.49 | 1,561,516 | -1.42(-1.83%) |
Sep 01, 2011 | 79.17 | 80.46 | 77.70 | 77.91 | 2,110,405 | -0.70(-0.89%) |
Aug 31, 2011 | 77.98 | 79.32 | 77.63 | 78.61 | 2,782,603 | +1.34(+1.74%) |
Aug 30, 2011 | 75.06 | 77.80 | 74.71 | 77.27 | 2,139,111 | +1.65(+2.19%) |
Aug 29, 2011 | 74.63 | 75.68 | 74.32 | 75.62 | 1,732,747 | +2.25(+3.07%) |
Aug 26, 2011 | 72.04 | 73.68 | 70.29 | 73.36 | 2,074,259 | +0.60(+0.83%) |
Aug 25, 2011 | 74.99 | 75.76 | 72.34 | 72.76 | 2,553,915 | -1.82(-2.45%) |
Aug 24, 2011 | 73.76 | 74.71 | 73.13 | 74.58 | 1,105,784 | +0.34(+0.46%) |
Aug 23, 2011 | 71.31 | 74.29 | 70.59 | 74.25 | 1,905,346 | +3.51(+4.97%) |
Aug 22, 2011 | 73.84 | 74.62 | 70.41 | 70.73 | 2,161,332 | -1.55(-2.14%) |
Aug 19, 2011 | 72.88 | 75.06 | 72.15 | 72.28 | 2,150,345 | -1.59(-2.16%) |
Aug 18, 2011 | 76.27 | 76.44 | 72.75 | 73.87 | 2,913,604 | -4.37(-5.58%) |
Aug 17, 2011 | 78.82 | 80.67 | 77.84 | 78.24 | 1,278,697 | +0.04(+0.05%) |
Aug 16, 2011 | 78.84 | 79.83 | 77.17 | 78.20 | 1,298,988 | -1.73(-2.17%) |
Aug 15, 2011 | 78.42 | 80.69 | 78.42 | 79.94 | 1,406,932 | +2.14(+2.74%) |
Aug 12, 2011 | 78.88 | 79.15 | 77.13 | 77.80 | 1,513,025 | +0.00(+0.00%) |
Aug 11, 2011 | 75.08 | 78.95 | 73.77 | 77.80 | 2,738,260 | +3.86(+5.22%) |
Aug 10, 2011 | 75.13 | 77.45 | 73.42 | 73.94 | 2,616,747 | -3.03(-3.93%) |
Aug 09, 2011 | 77.03 | 77.13 | 71.87 | 76.97 | 3,235,777 | +3.60(+4.91%) |
Aug 08, 2011 | 77.03 | 77.60 | 73.12 | 73.36 | 3,181,779 | -5.86(-7.40%) |
Aug 05, 2011 | 80.32 | 81.24 | 76.04 | 79.23 | 3,404,309 | +0.24(+0.30%) |
Aug 04, 2011 | 84.05 | 84.05 | 78.82 | 78.99 | 3,282,010 | -6.29(-7.38%) |
Aug 03, 2011 | 85.42 | 85.93 | 83.24 | 85.28 | 2,140,985 | -0.14(-0.17%) |
Aug 02, 2011 | 87.77 | 88.94 | 85.39 | 85.42 | 1,895,336 | -3.01(-3.40%) |
Aug 01, 2011 | 89.69 | 89.89 | 87.24 | 88.43 | 1,825,268 | -0.05(-0.06%) |
Jul 29, 2011 | 86.62 | 89.17 | 85.36 | 88.48 | 3,399,396 | +0.59(+0.68%) |
Jul 28, 2011 | 84.23 | 89.13 | 83.73 | 87.89 | 3,178,371 | +3.27(+3.86%) |
Jul 27, 2011 | 85.97 | 86.08 | 84.24 | 84.62 | 1,758,253 | -1.90(-2.20%) |
Jul 26, 2011 | 86.51 | 87.54 | 85.83 | 86.52 | 1,543,652 | -0.14(-0.16%) |
Jul 25, 2011 | 85.61 | 87.41 | 85.24 | 86.66 | 1,351,495 | +0.05(+0.06%) |
Jul 22, 2011 | 85.93 | 86.64 | 85.02 | 86.61 | 1,136,471 | +0.62(+0.72%) |
Jul 21, 2011 | 84.05 | 86.48 | 83.92 | 85.99 | 1,826,704 | +2.46(+2.94%) |
Jul 20, 2011 | 83.90 | 83.96 | 83.09 | 83.53 | 1,315,355 | +0.00(+0.00%) |
Jul 19, 2011 | 82.30 | 83.58 | 82.07 | 83.53 | 1,239,317 | +1.82(+2.23%) |
Jul 18, 2011 | 82.14 | 82.35 | 80.94 | 81.71 | 1,143,638 | -0.83(-1.01%) |
Jul 15, 2011 | 80.76 | 82.62 | 80.56 | 82.54 | 2,144,021 | +2.79(+3.49%) |
Jul 14, 2011 | 80.66 | 81.13 | 79.65 | 79.76 | 1,225,825 | -0.46(-0.58%) |
Jul 13, 2011 | 79.88 | 81.22 | 79.69 | 80.22 | 1,066,037 | +0.78(+0.98%) |
Jul 12, 2011 | 78.98 | 80.34 | 78.98 | 79.44 | 1,149,915 | +0.20(+0.26%) |
Jul 11, 2011 | 79.70 | 80.16 | 78.84 | 79.23 | 1,032,244 | -1.93(-2.37%) |
Jul 08, 2011 | 80.38 | 81.66 | 80.25 | 81.16 | 1,278,431 | -0.52(-0.64%) |
Jul 07, 2011 | 81.85 | 82.20 | 80.75 | 81.68 | 1,178,148 | +1.12(+1.39%) |
Jul 06, 2011 | 80.94 | 81.02 | 79.79 | 80.56 | 819,032 | -0.48(-0.59%) |
Jul 05, 2011 | 80.21 | 81.73 | 79.97 | 81.04 | 1,713,347 | +0.83(+1.04%) |
Jul 01, 2011 | 79.58 | 80.32 | 78.62 | 80.21 | 1,229,806 | +0.65(+0.81%) |
Jun 30, 2011 | 79.53 | 80.06 | 78.82 | 79.56 | 2,061,351 | +0.25(+0.31%) |
Jun 29, 2011 | 78.84 | 80.39 | 78.23 | 79.31 | 1,692,560 | +0.59(+0.76%) |
Jun 28, 2011 | 76.56 | 78.74 | 76.37 | 78.72 | 1,689,337 | +2.65(+3.48%) |
Jun 27, 2011 | 75.38 | 76.35 | 75.03 | 76.07 | 964,547 | +0.34(+0.45%) |
Jun 24, 2011 | 75.74 | 76.28 | 75.20 | 75.74 | 2,017,588 | -0.28(-0.36%) |
Jun 23, 2011 | 74.54 | 76.14 | 73.41 | 76.01 | 1,728,774 | +0.14(+0.19%) |
Jun 22, 2011 | 76.03 | 77.25 | 75.81 | 75.87 | 1,203,658 | -0.34(-0.44%) |
Jun 21, 2011 | 74.55 | 76.45 | 74.46 | 76.21 | 1,437,217 | +2.03(+2.74%) |
Jun 20, 2011 | 73.88 | 74.17 | 73.83 | 74.17 | 1,277,509 | +0.12(+0.17%) |
Jun 17, 2011 | 75.05 | 75.14 | 73.60 | 74.05 | 1,874,265 | -0.28(-0.37%) |
Jun 16, 2011 | 75.11 | 75.79 | 73.23 | 74.32 | 2,146,368 | -0.71(-0.95%) |
Jun 15, 2011 | 76.26 | 76.66 | 74.24 | 75.03 | 1,646,678 | -2.11(-2.74%) |
Jun 14, 2011 | 76.60 | 77.76 | 76.41 | 77.15 | 1,478,602 | +1.50(+1.98%) |
Jun 13, 2011 | 77.23 | 77.85 | 74.68 | 75.65 | 1,333,743 | -1.29(-1.67%) |
Jun 10, 2011 | 78.07 | 78.36 | 76.89 | 76.93 | 1,186,420 | -1.78(-2.27%) |
Jun 09, 2011 | 77.97 | 78.96 | 77.49 | 78.72 | 1,001,453 | +1.14(+1.46%) |
Jun 08, 2011 | 77.64 | 78.98 | 77.33 | 77.58 | 1,016,077 | +0.02(+0.02%) |
Jun 07, 2011 | 78.38 | 78.89 | 77.31 | 77.56 | 1,836,402 | +0.13(+0.17%) |
Jun 06, 2011 | 79.19 | 80.08 | 77.16 | 77.43 | 1,277,025 | -2.14(-2.69%) |
Jun 03, 2011 | 79.99 | 80.63 | 78.29 | 79.57 | 1,291,663 | +0.59(+0.74%) |
May 24, 2011 | 78.46 | 79.97 | 78.01 | 78.98 | 1,402,156 | +1.20(+1.54%) |
May 23, 2011 | 78.34 | 78.66 | 77.47 | 77.79 | 1,230,648 | -1.82(-2.29%) |
May 20, 2011 | 79.37 | 80.38 | 77.95 | 79.61 | 1,634,853 | +0.43(+0.54%) |
May 19, 2011 | 80.01 | 80.16 | 78.32 | 79.18 | 1,182,608 | -0.67(-0.84%) |
May 18, 2011 | 78.62 | 80.32 | 78.48 | 79.85 | 1,894,513 | +1.82(+2.33%) |
May 17, 2011 | 76.11 | 78.20 | 75.64 | 78.03 | 2,243,396 | +1.62(+2.13%) |
May 16, 2011 | 77.35 | 78.11 | 76.15 | 76.41 | 1,521,514 | -1.38(-1.77%) |
May 13, 2011 | 77.77 | 78.81 | 76.71 | 77.79 | 1,309,347 | +0.21(+0.27%) |
May 12, 2011 | 77.47 | 78.13 | 76.34 | 77.57 | 1,314,208 | -0.21(-0.27%) |
May 11, 2011 | 79.87 | 79.89 | 76.45 | 77.79 | 1,244,823 | -2.41(-3.00%) |
May 10, 2011 | 79.37 | 80.69 | 78.83 | 80.19 | 1,596,563 | +0.99(+1.24%) |
May 09, 2011 | 78.53 | 79.72 | 78.20 | 79.21 | 1,163,188 | +0.97(+1.24%) |
May 06, 2011 | 78.75 | 80.07 | 77.23 | 78.24 | 1,427,155 | +0.28(+0.35%) |
May 05, 2011 | 77.97 | 79.33 | 76.63 | 77.96 | 1,798,012 | -0.99(-1.26%) |
May 04, 2011 | 80.33 | 80.33 | 78.26 | 78.96 | 1,894,489 | -1.30(-1.62%) |
May 03, 2011 | 82.16 | 82.16 | 79.48 | 80.26 | 3,012,432 | -2.44(-2.95%) |
May 02, 2011 | 82.58 | 82.81 | 82.24 | 82.70 | 2,489,556 | -2.59(-3.03%) |
Apr 29, 2011 | 84.94 | 85.99 | 84.17 | 85.28 | 1,943,932 | +0.14(+0.17%) |
Apr 28, 2011 | 84.97 | 86.02 | 83.18 | 85.14 | 1,530,928 | +0.69(+0.82%) |
Apr 27, 2011 | 84.63 | 84.63 | 82.92 | 84.45 | 1,482,343 | +0.25(+0.29%) |
Apr 26, 2011 | 84.13 | 84.60 | 83.81 | 84.20 | 1,328,736 | +0.04(+0.05%) |
Apr 25, 2011 | 84.69 | 84.83 | 83.49 | 84.16 | 1,106,350 | -0.50(-0.59%) |
Apr 21, 2011 | 85.23 | 85.57 | 84.07 | 84.65 | 1,211,587 | -0.49(-0.57%) |
Apr 20, 2011 | 84.10 | 85.27 | 84.10 | 85.14 | 1,699,504 | +2.55(+3.09%) |
Apr 19, 2011 | 81.47 | 82.94 | 80.90 | 82.59 | 1,367,236 | +1.12(+1.37%) |
Apr 18, 2011 | 81.92 | 82.03 | 80.78 | 81.47 | 1,576,407 | -1.67(-2.01%) |
Apr 15, 2011 | 82.41 | 83.41 | 81.37 | 83.15 | 1,482,799 | +0.98(+1.20%) |
Apr 14, 2011 | 81.28 | 82.45 | 80.76 | 82.16 | 1,128,033 | +0.21(+0.26%) |
Apr 13, 2011 | 81.78 | 82.70 | 81.15 | 81.95 | 859,710 | +0.82(+1.00%) |
Apr 12, 2011 | 83.28 | 83.29 | 80.60 | 81.14 | 1,851,639 | -2.79(-3.32%) |
Apr 11, 2011 | 85.89 | 85.94 | 83.29 | 83.93 | 1,053,977 | -1.96(-2.28%) |
Apr 08, 2011 | 85.93 | 86.41 | 85.26 | 85.89 | 1,255,610 | +0.37(+0.44%) |
Apr 07, 2011 | 85.66 | 86.18 | 84.94 | 85.51 | 1,461,650 | -0.36(-0.42%) |
Apr 06, 2011 | 86.66 | 87.45 | 85.14 | 85.88 | 1,314,259 | -0.18(-0.21%) |
Apr 05, 2011 | 85.86 | 87.02 | 85.34 | 86.05 | 1,515,943 | -0.06(-0.07%) |
Apr 04, 2011 | 85.37 | 86.33 | 84.86 | 86.12 | 1,181,054 | +1.36(+1.61%) |