Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 86.99 | 87.99 | 86.43 | 86.60 | 466,243 | -1.04(-1.19%) |
Apr 27, 2012 | 86.00 | 88.00 | 85.48 | 87.64 | 444,211 | +1.67(+1.94%) |
Apr 26, 2012 | 86.00 | 86.89 | 85.42 | 85.97 | 670,422 | -1.13(-1.30%) |
Apr 25, 2012 | 88.06 | 88.06 | 86.38 | 87.10 | 459,498 | -0.12(-0.14%) |
Apr 24, 2012 | 87.39 | 87.94 | 86.90 | 87.22 | 313,991 | +0.11(+0.13%) |
Apr 23, 2012 | 86.78 | 87.29 | 86.55 | 87.11 | 264,757 | -0.80(-0.91%) |
Apr 20, 2012 | 87.79 | 88.89 | 87.46 | 87.91 | 402,883 | +0.63(+0.72%) |
Apr 19, 2012 | 87.48 | 87.88 | 86.98 | 87.28 | 336,233 | -0.47(-0.54%) |
Apr 18, 2012 | 86.69 | 88.00 | 86.53 | 87.75 | 399,428 | +0.73(+0.84%) |
Apr 17, 2012 | 86.32 | 87.28 | 85.71 | 87.02 | 381,141 | +0.90(+1.05%) |
Apr 16, 2012 | 86.84 | 86.84 | 85.40 | 86.12 | 329,084 | +0.02(+0.02%) |
Apr 13, 2012 | 86.66 | 86.73 | 85.92 | 86.10 | 457,442 | -0.57(-0.66%) |
Apr 12, 2012 | 85.45 | 87.11 | 85.27 | 86.67 | 504,411 | +1.10(+1.29%) |
Apr 11, 2012 | 84.89 | 85.66 | 84.67 | 85.57 | 481,158 | +1.13(+1.34%) |
Apr 10, 2012 | 84.41 | 85.10 | 84.09 | 84.44 | 641,313 | -0.33(-0.39%) |
Apr 09, 2012 | 84.65 | 85.14 | 84.46 | 84.77 | 302,006 | -0.80(-0.93%) |
Apr 05, 2012 | 84.15 | 85.62 | 84.15 | 85.57 | 306,457 | +0.92(+1.09%) |
Apr 04, 2012 | 84.00 | 84.70 | 83.64 | 84.65 | 284,740 | +0.22(+0.26%) |
Apr 03, 2012 | 84.06 | 84.55 | 83.71 | 84.43 | 338,361 | +0.23(+0.27%) |
Apr 02, 2012 | 83.54 | 84.45 | 83.46 | 84.20 | 466,250 | +0.56(+0.67%) |
Mar 30, 2012 | 84.68 | 84.81 | 83.54 | 83.64 | 496,765 | -0.54(-0.64%) |
Mar 29, 2012 | 84.48 | 84.95 | 83.86 | 84.18 | 368,969 | -0.76(-0.89%) |
Mar 28, 2012 | 85.15 | 85.45 | 84.76 | 84.94 | 257,271 | -0.53(-0.62%) |
Mar 27, 2012 | 85.67 | 86.23 | 85.38 | 85.47 | 338,760 | -0.43(-0.50%) |
Mar 26, 2012 | 84.99 | 86.11 | 84.70 | 85.90 | 311,726 | +1.24(+1.46%) |
Mar 23, 2012 | 85.18 | 86.11 | 84.17 | 84.66 | 444,676 | -0.78(-0.91%) |
Mar 22, 2012 | 85.05 | 85.49 | 84.40 | 85.44 | 292,361 | +0.00(+0.01%) |
Mar 21, 2012 | 85.49 | 85.78 | 84.56 | 85.43 | 311,032 | +0.04(+0.05%) |
Mar 20, 2012 | 86.62 | 86.63 | 85.28 | 85.39 | 376,379 | -1.42(-1.64%) |
Mar 19, 2012 | 86.64 | 87.43 | 86.17 | 86.81 | 275,132 | -0.07(-0.08%) |
Mar 16, 2012 | 86.12 | 87.04 | 85.98 | 86.88 | 432,731 | +0.44(+0.51%) |
Mar 15, 2012 | 86.98 | 86.98 | 86.00 | 86.44 | 305,364 | -0.56(-0.64%) |
Mar 14, 2012 | 87.55 | 88.00 | 86.26 | 87.00 | 366,004 | -0.86(-0.98%) |
Mar 13, 2012 | 88.01 | 88.40 | 86.92 | 87.86 | 318,775 | +0.06(+0.07%) |
Mar 12, 2012 | 87.60 | 88.21 | 87.22 | 87.80 | 180,539 | +0.05(+0.06%) |
Mar 09, 2012 | 86.57 | 88.20 | 86.46 | 87.75 | 334,804 | +1.08(+1.25%) |
Mar 08, 2012 | 85.58 | 86.93 | 85.51 | 86.67 | 259,147 | +1.22(+1.43%) |
Mar 07, 2012 | 85.18 | 85.76 | 84.70 | 85.45 | 225,600 | +0.04(+0.05%) |
Mar 06, 2012 | 85.52 | 86.41 | 85.35 | 85.41 | 400,668 | -0.83(-0.96%) |
Mar 05, 2012 | 86.02 | 86.71 | 85.70 | 86.24 | 231,793 | +0.30(+0.35%) |
Mar 02, 2012 | 87.64 | 87.64 | 85.53 | 85.94 | 309,489 | -0.65(-0.75%) |
Mar 01, 2012 | 86.69 | 86.95 | 86.11 | 86.59 | 270,294 | -0.18(-0.21%) |
Feb 29, 2012 | 86.76 | 87.01 | 86.06 | 86.77 | 302,466 | -0.10(-0.12%) |
Feb 28, 2012 | 88.23 | 88.31 | 86.52 | 86.87 | 424,301 | -1.09(-1.24%) |
Feb 27, 2012 | 88.36 | 88.37 | 87.29 | 87.96 | 428,978 | -1.27(-1.42%) |
Feb 24, 2012 | 89.54 | 89.91 | 89.11 | 89.23 | 503,375 | -0.04(-0.04%) |
Feb 23, 2012 | 87.62 | 89.30 | 87.22 | 89.27 | 273,045 | +1.36(+1.55%) |
Feb 22, 2012 | 87.84 | 88.43 | 87.64 | 87.91 | 448,432 | -0.18(-0.20%) |
Feb 21, 2012 | 88.50 | 88.52 | 87.69 | 88.09 | 335,892 | +0.04(+0.05%) |
Feb 17, 2012 | 87.48 | 88.42 | 87.48 | 88.05 | 592,546 | +0.46(+0.53%) |
Feb 16, 2012 | 87.01 | 87.85 | 86.69 | 87.59 | 395,151 | +0.68(+0.78%) |
Feb 15, 2012 | 87.95 | 88.00 | 86.16 | 86.91 | 502,830 | -1.03(-1.17%) |
Feb 14, 2012 | 86.23 | 88.05 | 85.88 | 87.94 | 683,443 | +1.70(+1.97%) |
Feb 13, 2012 | 85.02 | 86.24 | 84.86 | 86.24 | 356,587 | +1.71(+2.02%) |
Feb 10, 2012 | 84.56 | 84.99 | 84.33 | 84.53 | 428,084 | -0.74(-0.87%) |
Feb 09, 2012 | 85.00 | 85.33 | 84.23 | 85.27 | 274,989 | +0.48(+0.57%) |
Feb 08, 2012 | 84.51 | 84.84 | 84.27 | 84.79 | 408,175 | +0.03(+0.04%) |
Feb 07, 2012 | 85.80 | 85.98 | 84.03 | 84.76 | 652,338 | -1.38(-1.60%) |
Feb 06, 2012 | 86.93 | 87.16 | 85.97 | 86.14 | 425,344 | -0.76(-0.87%) |
Feb 03, 2012 | 86.20 | 88.10 | 85.95 | 86.90 | 724,246 | +1.60(+1.88%) |
Feb 02, 2012 | 84.89 | 86.11 | 84.71 | 85.30 | 473,250 | +0.28(+0.33%) |
Feb 01, 2012 | 84.39 | 85.39 | 84.14 | 85.02 | 585,534 | +1.00(+1.19%) |
Jan 31, 2012 | 83.16 | 84.23 | 82.79 | 84.02 | 487,458 | +1.13(+1.36%) |
Jan 30, 2012 | 82.59 | 83.09 | 81.77 | 82.89 | 445,613 | -0.61(-0.73%) |
Jan 27, 2012 | 83.50 | 83.94 | 83.10 | 83.50 | 356,872 | -0.22(-0.26%) |
Jan 26, 2012 | 84.23 | 84.67 | 82.99 | 83.72 | 501,610 | -0.45(-0.53%) |
Jan 25, 2012 | 83.86 | 84.90 | 83.84 | 84.17 | 426,556 | -0.12(-0.14%) |
Jan 24, 2012 | 84.16 | 84.67 | 83.49 | 84.29 | 317,514 | +0.18(+0.21%) |
Jan 23, 2012 | 84.01 | 84.66 | 83.25 | 84.11 | 227,580 | -0.19(-0.23%) |
Jan 20, 2012 | 83.75 | 84.80 | 83.48 | 84.30 | 344,097 | +0.74(+0.89%) |
Jan 19, 2012 | 84.28 | 84.29 | 83.27 | 83.56 | 388,984 | -0.50(-0.59%) |
Jan 18, 2012 | 83.98 | 84.06 | 82.96 | 84.06 | 542,222 | -0.11(-0.13%) |
Jan 17, 2012 | 84.50 | 84.77 | 84.00 | 84.17 | 422,924 | +0.11(+0.13%) |
Jan 13, 2012 | 83.41 | 84.72 | 82.82 | 84.06 | 842,332 | +0.40(+0.48%) |
Jan 12, 2012 | 81.00 | 83.91 | 80.77 | 83.66 | 822,848 | +2.89(+3.58%) |
Jan 11, 2012 | 80.20 | 80.92 | 79.51 | 80.77 | 582,677 | +0.96(+1.20%) |
Jan 10, 2012 | 78.97 | 80.39 | 78.56 | 79.81 | 669,450 | +2.45(+3.17%) |
Jan 09, 2012 | 77.84 | 78.14 | 77.00 | 77.36 | 347,516 | -0.09(-0.12%) |
Jan 06, 2012 | 76.92 | 77.70 | 76.50 | 77.45 | 274,607 | +0.52(+0.68%) |
Jan 05, 2012 | 76.62 | 77.04 | 75.75 | 76.93 | 283,325 | +0.21(+0.27%) |
Jan 04, 2012 | 77.31 | 77.31 | 76.05 | 76.72 | 500,369 | -1.20(-1.54%) |
Dec 30, 2011 | 78.59 | 78.75 | 77.60 | 77.92 | 217,340 | -0.59(-0.75%) |
Dec 29, 2011 | 78.75 | 78.86 | 77.50 | 78.51 | 295,162 | +0.23(+0.29%) |
Dec 28, 2011 | 78.86 | 78.95 | 77.90 | 78.28 | 228,210 | -0.28(-0.36%) |
Dec 27, 2011 | 78.20 | 78.94 | 78.12 | 78.56 | 196,428 | +0.35(+0.45%) |
Dec 23, 2011 | 78.23 | 78.60 | 77.54 | 78.21 | 256,754 | -0.18(-0.23%) |
Dec 21, 2011 | 78.11 | 78.68 | 77.63 | 78.39 | 265,783 | +0.02(+0.03%) |
Dec 20, 2011 | 77.52 | 79.00 | 77.47 | 78.37 | 357,834 | +1.99(+2.61%) |
Dec 19, 2011 | 76.84 | 77.70 | 76.22 | 76.38 | 321,670 | -0.13(-0.17%) |
Dec 16, 2011 | 76.76 | 78.03 | 75.80 | 76.51 | 697,828 | +0.29(+0.38%) |
Dec 15, 2011 | 77.38 | 77.55 | 76.04 | 76.22 | 500,907 | -0.19(-0.25%) |
Dec 14, 2011 | 77.42 | 77.61 | 76.22 | 76.41 | 565,816 | -1.36(-1.75%) |
Dec 13, 2011 | 79.61 | 79.95 | 77.51 | 77.77 | 377,434 | -1.22(-1.54%) |
Dec 12, 2011 | 78.76 | 79.19 | 78.37 | 78.99 | 430,611 | -0.19(-0.24%) |
Dec 09, 2011 | 77.65 | 79.59 | 77.28 | 79.18 | 484,997 | +1.95(+2.52%) |
Dec 08, 2011 | 78.22 | 79.10 | 77.19 | 77.23 | 522,635 | -1.71(-2.17%) |
Dec 07, 2011 | 79.95 | 80.13 | 78.55 | 78.94 | 412,946 | -1.30(-1.62%) |
Dec 06, 2011 | 80.71 | 81.18 | 80.19 | 80.24 | 272,455 | -0.53(-0.66%) |
Dec 05, 2011 | 80.76 | 81.45 | 80.31 | 80.77 | 467,635 | +1.10(+1.38%) |
Dec 02, 2011 | 81.27 | 81.53 | 79.48 | 79.67 | 278,793 | -0.86(-1.07%) |
Dec 01, 2011 | 80.95 | 81.89 | 80.46 | 80.53 | 456,917 | -0.49(-0.60%) |
Nov 30, 2011 | 79.70 | 81.06 | 79.67 | 81.02 | 617,713 | +3.58(+4.62%) |
Nov 29, 2011 | 78.67 | 78.69 | 77.33 | 77.44 | 384,804 | -0.51(-0.65%) |
Nov 28, 2011 | 78.60 | 78.73 | 76.40 | 77.95 | 621,082 | +0.88(+1.14%) |
Nov 25, 2011 | 76.00 | 77.43 | 75.94 | 77.07 | 545,278 | +0.58(+0.76%) |
Nov 23, 2011 | 76.75 | 77.10 | 76.00 | 76.49 | 424,346 | -0.84(-1.09%) |
Nov 22, 2011 | 76.75 | 77.69 | 76.59 | 77.33 | 454,653 | +0.58(+0.76%) |
Nov 21, 2011 | 76.98 | 77.44 | 76.53 | 76.75 | 516,125 | -1.12(-1.44%) |
Nov 18, 2011 | 77.04 | 78.20 | 76.76 | 77.87 | 688,291 | +0.72(+0.93%) |
Nov 17, 2011 | 77.17 | 78.00 | 76.32 | 77.15 | 657,471 | -0.38(-0.49%) |
Nov 16, 2011 | 78.54 | 78.85 | 77.28 | 77.53 | 731,065 | -1.79(-2.26%) |
Nov 15, 2011 | 78.02 | 79.80 | 78.00 | 79.32 | 447,393 | +0.84(+1.07%) |
Nov 14, 2011 | 79.42 | 79.69 | 78.15 | 78.48 | 519,805 | -1.26(-1.58%) |
Nov 11, 2011 | 78.90 | 79.89 | 78.54 | 79.74 | 794,569 | +1.89(+2.43%) |
Nov 10, 2011 | 79.03 | 79.46 | 77.25 | 77.85 | 1,037,149 | -0.37(-0.47%) |
Nov 09, 2011 | 79.69 | 80.00 | 77.79 | 78.22 | 976,836 | -3.18(-3.91%) |
Nov 08, 2011 | 81.96 | 82.54 | 80.72 | 81.40 | 449,235 | -0.08(-0.10%) |
Nov 07, 2011 | 81.02 | 81.49 | 79.95 | 81.48 | 518,912 | +0.39(+0.48%) |
Nov 04, 2011 | 81.56 | 81.83 | 80.70 | 81.09 | 373,112 | -1.05(-1.28%) |
Nov 03, 2011 | 81.35 | 82.69 | 80.86 | 82.14 | 501,148 | +1.07(+1.32%) |
Nov 02, 2011 | 81.69 | 82.05 | 80.70 | 81.07 | 545,636 | +0.36(+0.45%) |
Nov 01, 2011 | 81.15 | 82.99 | 80.30 | 80.71 | 592,660 | -2.87(-3.43%) |
Oct 31, 2011 | 83.28 | 85.34 | 83.28 | 83.58 | 515,777 | -0.76(-0.90%) |
Oct 28, 2011 | 88.29 | 88.38 | 84.17 | 84.34 | 720,682 | -4.07(-4.60%) |
Oct 27, 2011 | 87.56 | 89.48 | 86.79 | 88.41 | 759,787 | +2.95(+3.45%) |
Oct 26, 2011 | 84.70 | 85.73 | 83.09 | 85.46 | 424,122 | +1.26(+1.50%) |
Oct 25, 2011 | 85.68 | 86.00 | 84.00 | 84.20 | 514,600 | -1.66(-1.93%) |
Oct 24, 2011 | 84.24 | 85.94 | 84.24 | 85.86 | 414,380 | +1.82(+2.17%) |
Oct 21, 2011 | 83.54 | 84.08 | 82.60 | 84.04 | 424,821 | +1.59(+1.93%) |
Oct 20, 2011 | 82.75 | 83.09 | 81.07 | 82.45 | 531,170 | -0.57(-0.69%) |
Oct 19, 2011 | 84.98 | 85.18 | 82.67 | 83.02 | 288,557 | -1.93(-2.27%) |
Oct 18, 2011 | 83.64 | 85.36 | 82.45 | 84.95 | 317,471 | +1.52(+1.82%) |
Oct 17, 2011 | 84.50 | 85.10 | 83.03 | 83.43 | 329,881 | -1.39(-1.64%) |
Oct 14, 2011 | 84.49 | 84.82 | 83.44 | 84.82 | 215,872 | +1.25(+1.50%) |
Oct 13, 2011 | 83.31 | 83.66 | 82.80 | 83.57 | 239,100 | +0.13(+0.16%) |
Oct 12, 2011 | 83.64 | 84.67 | 83.33 | 83.44 | 310,878 | +0.18(+0.22%) |
Oct 11, 2011 | 83.61 | 83.80 | 82.81 | 83.26 | 214,976 | -0.48(-0.57%) |
Oct 10, 2011 | 81.83 | 83.74 | 81.64 | 83.74 | 341,726 | +3.18(+3.95%) |
Oct 07, 2011 | 81.60 | 81.88 | 79.96 | 80.56 | 368,152 | -0.66(-0.81%) |
Oct 06, 2011 | 80.26 | 81.22 | 79.47 | 81.22 | 337,077 | +0.90(+1.12%) |
Oct 05, 2011 | 80.50 | 80.60 | 79.10 | 80.32 | 424,026 | +0.09(+0.11%) |
Oct 04, 2011 | 77.34 | 80.35 | 76.23 | 80.23 | 740,953 | +1.53(+1.94%) |
Oct 03, 2011 | 79.92 | 81.24 | 77.99 | 78.70 | 531,433 | -2.02(-2.50%) |
Sep 30, 2011 | 80.39 | 81.61 | 80.15 | 80.72 | 535,516 | -0.49(-0.60%) |
Sep 29, 2011 | 82.86 | 83.09 | 79.37 | 81.21 | 325,656 | -0.36(-0.44%) |
Sep 28, 2011 | 84.21 | 85.14 | 81.43 | 81.57 | 521,009 | -2.36(-2.81%) |
Sep 27, 2011 | 83.69 | 85.19 | 83.19 | 83.93 | 467,476 | +0.51(+0.61%) |
Sep 26, 2011 | 80.62 | 83.52 | 79.80 | 83.42 | 549,555 | +3.07(+3.82%) |
Sep 23, 2011 | 78.00 | 80.76 | 77.85 | 80.35 | 570,687 | +1.62(+2.06%) |
Sep 22, 2011 | 79.41 | 80.99 | 78.06 | 78.73 | 600,730 | -2.61(-3.21%) |
Sep 21, 2011 | 83.88 | 84.50 | 81.32 | 81.34 | 354,995 | -2.62(-3.12%) |
Sep 20, 2011 | 83.29 | 85.54 | 83.04 | 83.96 | 521,040 | +0.87(+1.05%) |
Sep 19, 2011 | 83.06 | 83.65 | 81.58 | 83.09 | 389,100 | -0.83(-0.99%) |
Sep 16, 2011 | 84.34 | 84.97 | 83.35 | 83.92 | 684,994 | +0.10(+0.12%) |
Sep 15, 2011 | 84.14 | 84.30 | 82.73 | 83.82 | 339,472 | +0.52(+0.62%) |
Sep 14, 2011 | 81.89 | 84.12 | 80.39 | 83.30 | 537,788 | +1.69(+2.07%) |
Sep 13, 2011 | 81.18 | 81.94 | 80.25 | 81.61 | 423,740 | +0.74(+0.92%) |
Sep 12, 2011 | 79.24 | 81.05 | 79.02 | 80.87 | 524,013 | +0.69(+0.86%) |
Sep 09, 2011 | 83.00 | 83.00 | 79.31 | 80.18 | 1,118,831 | -3.52(-4.21%) |
Sep 08, 2011 | 84.07 | 84.35 | 83.30 | 83.70 | 351,160 | -0.60(-0.71%) |
Sep 07, 2011 | 83.79 | 84.31 | 83.32 | 84.30 | 386,003 | +1.62(+1.96%) |
Sep 06, 2011 | 80.78 | 82.78 | 79.98 | 82.68 | 637,745 | -0.15(-0.18%) |
Sep 02, 2011 | 84.20 | 84.49 | 82.74 | 82.83 | 533,004 | -2.67(-3.12%) |
Sep 01, 2011 | 87.92 | 87.99 | 85.31 | 85.50 | 627,773 | -2.21(-2.52%) |
Aug 31, 2011 | 88.00 | 88.85 | 87.00 | 87.71 | 427,140 | +0.31(+0.35%) |
Aug 30, 2011 | 87.16 | 87.83 | 86.29 | 87.40 | 355,298 | +0.04(+0.05%) |
Aug 29, 2011 | 84.17 | 87.38 | 84.17 | 87.36 | 551,139 | +3.02(+3.58%) |
Aug 26, 2011 | 82.85 | 84.46 | 81.38 | 84.34 | 409,410 | +1.19(+1.43%) |
Aug 25, 2011 | 84.82 | 85.26 | 82.77 | 83.15 | 572,085 | -1.26(-1.49%) |
Aug 24, 2011 | 83.62 | 84.67 | 82.63 | 84.41 | 688,688 | +0.76(+0.91%) |
Aug 23, 2011 | 81.29 | 83.65 | 80.22 | 83.65 | 570,530 | +2.53(+3.12%) |
Aug 22, 2011 | 81.24 | 81.74 | 80.02 | 81.12 | 553,310 | +1.16(+1.45%) |
Aug 19, 2011 | 78.09 | 80.82 | 78.01 | 79.96 | 1,133,478 | +0.73(+0.93%) |
Aug 18, 2011 | 79.19 | 79.72 | 77.79 | 79.22 | 829,491 | -1.58(-1.95%) |
Aug 17, 2011 | 80.73 | 82.14 | 80.31 | 80.80 | 488,162 | +0.36(+0.45%) |
Aug 16, 2011 | 80.23 | 80.85 | 79.55 | 80.44 | 430,811 | -0.40(-0.49%) |
Aug 15, 2011 | 80.47 | 81.61 | 79.83 | 80.84 | 513,420 | +0.93(+1.16%) |
Aug 12, 2011 | 79.45 | 80.20 | 77.76 | 79.91 | 471,927 | +0.69(+0.87%) |
Aug 11, 2011 | 74.89 | 80.10 | 74.57 | 79.22 | 719,015 | +4.77(+6.41%) |
Aug 10, 2011 | 77.12 | 78.01 | 74.32 | 74.45 | 975,706 | -4.27(-5.42%) |
Aug 09, 2011 | 75.81 | 78.72 | 73.05 | 78.72 | 1,020,799 | +4.63(+6.25%) |
Aug 08, 2011 | 76.19 | 77.84 | 74.01 | 74.09 | 1,150,099 | -4.72(-5.99%) |
Aug 05, 2011 | 78.61 | 80.25 | 76.73 | 78.81 | 1,357,926 | +0.77(+0.99%) |
Aug 04, 2011 | 81.46 | 81.53 | 78.02 | 78.04 | 921,751 | -4.60(-5.57%) |
Aug 03, 2011 | 80.60 | 82.78 | 78.12 | 82.64 | 1,590,089 | +2.20(+2.73%) |
Aug 02, 2011 | 80.87 | 81.88 | 80.40 | 80.44 | 877,719 | -1.05(-1.29%) |
Aug 01, 2011 | 82.54 | 83.00 | 81.18 | 81.49 | 863,226 | -0.63(-0.77%) |
Jul 29, 2011 | 83.35 | 83.61 | 82.00 | 82.12 | 1,080,072 | -2.24(-2.66%) |
Jul 28, 2011 | 87.70 | 87.97 | 83.44 | 84.36 | 1,667,197 | -5.10(-5.70%) |
Jul 27, 2011 | 90.83 | 91.33 | 88.81 | 89.46 | 460,829 | -2.06(-2.25%) |
Jul 26, 2011 | 91.84 | 91.84 | 90.35 | 91.52 | 304,580 | -0.59(-0.64%) |
Jul 25, 2011 | 91.59 | 92.18 | 91.11 | 92.11 | 307,165 | -0.08(-0.09%) |
Jul 22, 2011 | 92.11 | 92.82 | 91.59 | 92.19 | 204,684 | -0.41(-0.44%) |
Jul 21, 2011 | 91.36 | 93.53 | 91.36 | 92.60 | 282,393 | +1.25(+1.37%) |
Jul 20, 2011 | 91.99 | 92.07 | 91.04 | 91.35 | 173,557 | -0.74(-0.80%) |
Jul 19, 2011 | 90.57 | 92.11 | 90.57 | 92.09 | 236,286 | +2.29(+2.55%) |
Jul 18, 2011 | 90.46 | 90.46 | 89.51 | 89.80 | 223,799 | -1.11(-1.22%) |
Jul 15, 2011 | 90.17 | 90.93 | 89.77 | 90.91 | 376,171 | +1.01(+1.12%) |
Jul 14, 2011 | 91.66 | 92.01 | 89.73 | 89.90 | 301,295 | -1.59(-1.74%) |
Jul 13, 2011 | 92.19 | 92.74 | 91.33 | 91.49 | 264,143 | +0.16(+0.18%) |
Jul 12, 2011 | 91.47 | 91.79 | 91.04 | 91.33 | 364,158 | -0.07(-0.08%) |
Jul 11, 2011 | 92.17 | 92.31 | 91.04 | 91.40 | 221,353 | -1.51(-1.63%) |
Jul 08, 2011 | 92.35 | 92.94 | 91.60 | 92.91 | 222,658 | -0.09(-0.10%) |
Jul 07, 2011 | 93.09 | 93.95 | 92.45 | 93.00 | 350,492 | +0.50(+0.54%) |
Jul 06, 2011 | 91.72 | 92.57 | 91.34 | 92.50 | 588,785 | +0.78(+0.85%) |
Jul 05, 2011 | 90.99 | 92.10 | 90.89 | 91.72 | 537,444 | +0.50(+0.55%) |
Jul 01, 2011 | 89.56 | 91.25 | 89.36 | 91.22 | 519,403 | +2.10(+2.36%) |
Jun 30, 2011 | 88.15 | 89.34 | 88.01 | 89.12 | 359,988 | +0.97(+1.10%) |
Jun 29, 2011 | 87.70 | 88.50 | 87.50 | 88.15 | 432,000 | +0.38(+0.43%) |
Jun 28, 2011 | 86.89 | 87.82 | 86.82 | 87.77 | 421,836 | +0.94(+1.08%) |
Jun 27, 2011 | 85.19 | 87.05 | 84.99 | 86.83 | 354,078 | +1.22(+1.43%) |
Jun 24, 2011 | 87.02 | 87.44 | 85.00 | 85.61 | 482,977 | -1.37(-1.58%) |
Jun 23, 2011 | 87.16 | 87.53 | 86.20 | 86.98 | 623,825 | -0.99(-1.13%) |
Jun 22, 2011 | 87.10 | 88.50 | 86.89 | 87.97 | 473,189 | +0.66(+0.76%) |
Jun 21, 2011 | 87.34 | 87.38 | 86.25 | 87.31 | 339,800 | +0.46(+0.53%) |
Jun 20, 2011 | 87.07 | 87.51 | 86.00 | 86.85 | 267,137 | +0.44(+0.51%) |
Jun 17, 2011 | 86.92 | 87.51 | 86.37 | 86.41 | 584,279 | +0.73(+0.85%) |
Jun 16, 2011 | 84.79 | 85.83 | 84.41 | 85.68 | 440,589 | +1.29(+1.53%) |
Jun 15, 2011 | 84.89 | 85.57 | 84.39 | 84.39 | 641,928 | -1.35(-1.57%) |
Jun 14, 2011 | 85.57 | 86.00 | 85.19 | 85.74 | 456,450 | +0.69(+0.81%) |
Jun 13, 2011 | 85.72 | 85.88 | 84.98 | 85.05 | 334,645 | +0.15(+0.18%) |
Jun 10, 2011 | 85.60 | 85.89 | 84.86 | 84.90 | 371,532 | -1.18(-1.37%) |
Jun 09, 2011 | 85.81 | 86.37 | 85.07 | 86.08 | 275,420 | +0.80(+0.94%) |
Jun 08, 2011 | 85.36 | 85.74 | 85.00 | 85.28 | 339,179 | -0.42(-0.49%) |
Jun 07, 2011 | 85.61 | 86.29 | 85.16 | 85.70 | 332,500 | +0.15(+0.18%) |
Jun 06, 2011 | 85.84 | 86.37 | 85.00 | 85.55 | 439,278 | -0.14(-0.16%) |
Jun 03, 2011 | 86.37 | 86.72 | 85.67 | 85.69 | 420,627 | -2.11(-2.40%) |
May 24, 2011 | 88.66 | 88.86 | 87.16 | 87.80 | 716,322 | -0.97(-1.09%) |
May 23, 2011 | 90.15 | 90.31 | 88.45 | 88.77 | 565,778 | -2.84(-3.10%) |
May 20, 2011 | 92.66 | 92.75 | 91.29 | 91.61 | 323,077 | -1.11(-1.20%) |
May 19, 2011 | 92.98 | 93.36 | 92.19 | 92.72 | 286,342 | +0.06(+0.06%) |
May 18, 2011 | 92.01 | 92.95 | 91.44 | 92.66 | 408,776 | +0.87(+0.95%) |
May 17, 2011 | 91.56 | 92.20 | 90.89 | 91.79 | 498,894 | +0.44(+0.48%) |
May 16, 2011 | 92.30 | 92.49 | 91.23 | 91.35 | 428,557 | -1.67(-1.80%) |
May 13, 2011 | 93.66 | 93.93 | 92.74 | 93.02 | 415,067 | -0.72(-0.77%) |
May 12, 2011 | 91.18 | 93.76 | 90.83 | 93.74 | 552,161 | +2.07(+2.26%) |
May 11, 2011 | 92.02 | 92.19 | 91.04 | 91.67 | 405,315 | -0.22(-0.24%) |
May 10, 2011 | 91.01 | 92.13 | 90.70 | 91.89 | 399,480 | +0.92(+1.01%) |
May 09, 2011 | 90.48 | 91.41 | 90.11 | 90.97 | 339,218 | +0.67(+0.74%) |
May 06, 2011 | 90.46 | 91.29 | 90.05 | 90.30 | 784,316 | +0.95(+1.06%) |
May 05, 2011 | 89.53 | 89.84 | 88.77 | 89.35 | 559,130 | -0.41(-0.46%) |
May 04, 2011 | 89.29 | 89.93 | 88.29 | 89.76 | 640,999 | +0.01(+0.01%) |
May 03, 2011 | 90.26 | 90.91 | 88.96 | 89.75 | 579,161 | -0.92(-1.01%) |