Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 84.03 | 84.21 | 82.82 | 83.82 | 200,418 | +0.28(+0.33%) |
May 30, 2012 | 83.92 | 84.20 | 83.49 | 83.54 | 151,875 | -2.63(-3.06%) |
May 29, 2012 | 86.09 | 86.73 | 85.57 | 86.17 | 197,303 | +1.74(+2.06%) |
May 25, 2012 | 84.50 | 85.19 | 84.27 | 84.44 | 208,920 | +0.29(+0.34%) |
May 24, 2012 | 84.95 | 85.16 | 83.78 | 84.15 | 269,952 | -0.73(-0.86%) |
May 23, 2012 | 84.47 | 85.00 | 83.53 | 84.88 | 116,358 | -0.25(-0.30%) |
May 22, 2012 | 85.84 | 86.20 | 84.76 | 85.13 | 240,431 | -1.07(-1.24%) |
May 21, 2012 | 84.55 | 86.29 | 84.50 | 86.20 | 299,795 | +2.38(+2.84%) |
May 18, 2012 | 84.55 | 84.91 | 83.33 | 83.82 | 249,505 | +0.35(+0.42%) |
May 17, 2012 | 84.69 | 85.21 | 83.40 | 83.47 | 268,497 | -1.68(-1.97%) |
May 16, 2012 | 85.85 | 86.64 | 85.15 | 85.15 | 248,479 | -1.72(-1.98%) |
May 15, 2012 | 87.29 | 87.67 | 86.63 | 86.87 | 348,684 | +1.41(+1.65%) |
May 14, 2012 | 85.99 | 86.13 | 85.17 | 85.45 | 288,880 | -2.41(-2.74%) |
May 11, 2012 | 87.49 | 88.89 | 87.16 | 87.86 | 285,481 | -0.67(-0.76%) |
May 10, 2012 | 88.37 | 89.22 | 88.33 | 88.54 | 311,402 | -0.25(-0.28%) |
May 09, 2012 | 89.41 | 89.64 | 88.44 | 88.78 | 855,397 | -2.59(-2.84%) |
May 08, 2012 | 91.50 | 91.79 | 90.49 | 91.38 | 295,582 | -1.71(-1.83%) |
May 07, 2012 | 92.78 | 93.32 | 92.63 | 93.08 | 174,353 | -1.02(-1.08%) |
May 04, 2012 | 94.67 | 94.72 | 93.77 | 94.10 | 335,578 | -1.95(-2.03%) |
May 03, 2012 | 97.26 | 97.30 | 95.21 | 96.05 | 212,853 | -1.73(-1.77%) |
May 02, 2012 | 97.41 | 97.98 | 97.27 | 97.79 | 198,130 | -0.57(-0.58%) |
May 01, 2012 | 97.25 | 98.85 | 97.06 | 98.36 | 279,339 | +1.41(+1.46%) |
Apr 30, 2012 | 97.88 | 98.08 | 96.75 | 96.94 | 285,976 | -0.70(-0.71%) |
Apr 27, 2012 | 97.71 | 98.11 | 97.16 | 97.64 | 282,159 | +0.93(+0.96%) |
Apr 26, 2012 | 94.61 | 96.80 | 94.61 | 96.72 | 312,175 | +3.06(+3.27%) |
Apr 25, 2012 | 93.47 | 94.08 | 92.87 | 93.66 | 216,196 | -0.08(-0.08%) |
Apr 24, 2012 | 93.62 | 94.10 | 93.13 | 93.73 | 273,000 | +0.35(+0.37%) |
Apr 23, 2012 | 93.34 | 93.74 | 92.69 | 93.39 | 247,009 | -1.84(-1.93%) |
Apr 20, 2012 | 95.71 | 95.90 | 95.18 | 95.23 | 146,991 | -0.05(-0.05%) |
Apr 19, 2012 | 95.14 | 95.98 | 94.60 | 95.27 | 228,809 | +0.91(+0.97%) |
Apr 18, 2012 | 94.21 | 95.21 | 93.95 | 94.36 | 215,966 | +1.09(+1.17%) |
Apr 17, 2012 | 92.78 | 93.62 | 92.37 | 93.27 | 216,873 | +1.30(+1.42%) |
Apr 16, 2012 | 92.64 | 92.94 | 91.42 | 91.97 | 229,971 | +0.28(+0.31%) |
Apr 13, 2012 | 92.31 | 92.37 | 91.32 | 91.69 | 194,373 | -0.99(-1.07%) |
Apr 12, 2012 | 91.07 | 92.85 | 90.85 | 92.68 | 271,805 | +2.42(+2.68%) |
Apr 11, 2012 | 90.42 | 90.50 | 90.02 | 90.26 | 202,841 | +0.85(+0.95%) |
Apr 10, 2012 | 91.13 | 91.13 | 89.10 | 89.41 | 248,694 | -1.68(-1.84%) |
Apr 09, 2012 | 90.44 | 91.34 | 89.94 | 91.10 | 142,539 | -0.74(-0.80%) |
Apr 05, 2012 | 91.62 | 92.20 | 91.23 | 91.83 | 116,145 | +0.30(+0.33%) |
Apr 04, 2012 | 91.37 | 91.80 | 90.89 | 91.53 | 166,418 | -1.19(-1.29%) |
Apr 03, 2012 | 93.00 | 93.10 | 92.09 | 92.72 | 182,962 | +0.42(+0.46%) |
Apr 02, 2012 | 91.13 | 92.87 | 90.80 | 92.30 | 232,479 | +0.76(+0.83%) |
Mar 30, 2012 | 91.85 | 91.97 | 91.17 | 91.54 | 276,889 | +1.82(+2.03%) |
Mar 29, 2012 | 89.19 | 90.07 | 88.51 | 89.73 | 347,030 | -0.75(-0.83%) |
Mar 28, 2012 | 91.92 | 91.95 | 89.77 | 90.48 | 440,411 | -3.07(-3.28%) |
Mar 27, 2012 | 94.24 | 94.40 | 93.43 | 93.54 | 144,300 | -0.26(-0.28%) |
Mar 26, 2012 | 93.72 | 93.99 | 93.19 | 93.81 | 379,360 | +1.06(+1.14%) |
Mar 23, 2012 | 92.48 | 92.96 | 91.66 | 92.74 | 193,322 | +1.14(+1.24%) |
Mar 22, 2012 | 92.18 | 92.26 | 91.34 | 91.60 | 201,762 | -2.14(-2.28%) |
Mar 21, 2012 | 93.62 | 94.09 | 93.03 | 93.74 | 163,716 | +0.34(+0.36%) |
Mar 20, 2012 | 93.80 | 93.81 | 92.95 | 93.40 | 286,997 | -2.31(-2.42%) |
Mar 19, 2012 | 95.77 | 96.35 | 95.59 | 95.71 | 359,757 | -0.59(-0.62%) |
Mar 16, 2012 | 96.09 | 96.44 | 95.34 | 96.31 | 219,650 | -0.20(-0.21%) |
Mar 15, 2012 | 96.50 | 96.93 | 95.73 | 96.51 | 179,690 | +0.22(+0.23%) |
Mar 14, 2012 | 97.87 | 97.91 | 95.79 | 96.29 | 304,004 | -3.29(-3.30%) |
Mar 13, 2012 | 97.57 | 99.66 | 97.55 | 99.58 | 320,621 | +3.16(+3.28%) |
Mar 12, 2012 | 96.37 | 96.58 | 95.67 | 96.42 | 231,323 | +0.23(+0.24%) |
Mar 09, 2012 | 96.80 | 96.86 | 96.02 | 96.18 | 245,675 | +0.33(+0.34%) |
Mar 08, 2012 | 95.40 | 95.98 | 94.93 | 95.86 | 217,754 | +2.03(+2.17%) |
Mar 07, 2012 | 93.72 | 94.06 | 93.17 | 93.82 | 443,665 | +1.88(+2.05%) |
Mar 06, 2012 | 93.02 | 93.15 | 91.53 | 91.94 | 407,474 | -3.45(-3.62%) |
Mar 05, 2012 | 96.52 | 96.54 | 94.57 | 95.39 | 309,070 | -2.36(-2.41%) |
Mar 02, 2012 | 98.57 | 98.96 | 97.16 | 97.75 | 394,228 | -1.28(-1.29%) |
Mar 01, 2012 | 98.35 | 99.27 | 98.32 | 99.03 | 254,574 | +1.17(+1.19%) |
Feb 29, 2012 | 98.42 | 98.90 | 97.67 | 97.86 | 208,160 | -0.34(-0.35%) |
Feb 28, 2012 | 98.52 | 98.99 | 98.04 | 98.20 | 263,347 | +1.30(+1.34%) |
Feb 27, 2012 | 96.40 | 97.37 | 95.99 | 96.90 | 170,559 | -0.90(-0.92%) |
Feb 24, 2012 | 97.58 | 98.22 | 97.43 | 97.80 | 198,194 | -0.11(-0.11%) |
Feb 23, 2012 | 97.70 | 98.12 | 97.02 | 97.91 | 253,089 | +0.27(+0.28%) |
Feb 22, 2012 | 96.87 | 97.82 | 96.52 | 97.64 | 278,572 | +1.65(+1.72%) |
Feb 21, 2012 | 96.42 | 96.70 | 95.86 | 95.98 | 322,844 | -1.96(-2.00%) |
Feb 17, 2012 | 98.46 | 98.46 | 97.69 | 97.94 | 93,998 | -0.31(-0.32%) |
Feb 16, 2012 | 96.94 | 98.34 | 96.87 | 98.25 | 187,648 | +1.40(+1.45%) |
Feb 15, 2012 | 97.44 | 97.65 | 96.63 | 96.85 | 151,131 | -0.35(-0.36%) |
Feb 14, 2012 | 97.23 | 97.34 | 96.72 | 97.20 | 222,742 | -0.35(-0.36%) |
Feb 13, 2012 | 97.15 | 97.65 | 96.76 | 97.55 | 228,032 | +2.03(+2.13%) |
Feb 10, 2012 | 96.35 | 96.53 | 95.04 | 95.52 | 503,697 | -3.32(-3.35%) |
Feb 09, 2012 | 99.82 | 99.84 | 98.47 | 98.83 | 225,292 | -0.98(-0.99%) |
Feb 08, 2012 | 99.49 | 99.90 | 98.86 | 99.82 | 331,416 | +2.10(+2.15%) |
Feb 07, 2012 | 97.82 | 98.03 | 97.26 | 97.71 | 585,209 | +0.63(+0.65%) |
Feb 06, 2012 | 96.44 | 97.09 | 96.40 | 97.08 | 184,055 | -0.29(-0.29%) |
Feb 03, 2012 | 97.41 | 97.65 | 96.28 | 97.37 | 342,693 | +0.37(+0.38%) |
Feb 02, 2012 | 97.32 | 97.65 | 96.62 | 97.00 | 280,300 | +0.44(+0.46%) |
Feb 01, 2012 | 96.89 | 97.45 | 95.93 | 96.55 | 304,676 | +1.77(+1.87%) |
Jan 31, 2012 | 95.38 | 95.72 | 93.95 | 94.78 | 382,091 | +0.37(+0.39%) |
Jan 30, 2012 | 93.90 | 94.76 | 93.30 | 94.41 | 359,972 | -1.39(-1.46%) |
Jan 27, 2012 | 95.88 | 96.27 | 95.34 | 95.81 | 170,722 | -0.25(-0.26%) |
Jan 26, 2012 | 97.63 | 97.63 | 95.95 | 96.05 | 210,269 | -0.92(-0.95%) |
Jan 25, 2012 | 95.29 | 97.04 | 95.00 | 96.97 | 229,047 | +1.85(+1.94%) |
Jan 24, 2012 | 95.21 | 95.76 | 94.98 | 95.12 | 141,893 | -0.93(-0.97%) |
Jan 23, 2012 | 95.45 | 96.41 | 94.91 | 96.05 | 209,440 | +1.22(+1.28%) |
Jan 20, 2012 | 95.23 | 95.39 | 93.87 | 94.83 | 233,973 | -0.40(-0.42%) |
Jan 19, 2012 | 95.88 | 96.01 | 94.48 | 95.24 | 453,545 | -1.04(-1.08%) |
Jan 18, 2012 | 94.29 | 96.40 | 94.22 | 96.27 | 516,793 | +2.59(+2.76%) |
Jan 17, 2012 | 93.36 | 94.13 | 92.96 | 93.69 | 462,814 | +2.42(+2.66%) |
Jan 13, 2012 | 90.86 | 91.41 | 90.60 | 91.26 | 234,687 | +0.43(+0.47%) |
Jan 12, 2012 | 90.82 | 91.17 | 90.34 | 90.83 | 156,851 | -0.36(-0.40%) |
Jan 11, 2012 | 90.92 | 91.27 | 90.63 | 91.20 | 152,187 | +0.28(+0.31%) |
Jan 10, 2012 | 90.78 | 91.49 | 90.65 | 90.92 | 375,607 | -0.24(-0.26%) |
Jan 09, 2012 | 90.19 | 91.25 | 89.94 | 91.16 | 338,134 | +1.71(+1.92%) |
Jan 06, 2012 | 89.70 | 90.14 | 89.26 | 89.45 | 385,522 | -1.50(-1.65%) |
Jan 05, 2012 | 89.26 | 91.82 | 88.93 | 90.95 | 1,278,888 | +5.04(+5.86%) |
Jan 04, 2012 | 85.08 | 86.29 | 84.82 | 85.92 | 292,592 | +4.94(+6.10%) |
Dec 30, 2011 | 81.18 | 81.39 | 80.98 | 80.98 | 137,248 | -0.20(-0.25%) |
Dec 29, 2011 | 80.73 | 81.23 | 80.62 | 81.18 | 342,358 | +1.16(+1.45%) |
Dec 28, 2011 | 80.56 | 80.56 | 79.61 | 80.02 | 392,940 | +0.92(+1.16%) |
Dec 27, 2011 | 78.93 | 79.28 | 78.92 | 79.10 | 146,293 | -0.16(-0.21%) |
Dec 23, 2011 | 79.28 | 79.28 | 78.83 | 79.27 | 226,879 | +0.63(+0.80%) |
Dec 21, 2011 | 78.31 | 78.63 | 77.56 | 78.63 | 334,671 | +0.61(+0.78%) |
Dec 20, 2011 | 77.14 | 78.08 | 76.85 | 78.02 | 365,986 | +3.49(+4.68%) |
Dec 19, 2011 | 75.90 | 76.00 | 74.52 | 74.54 | 276,943 | -1.38(-1.82%) |
Dec 16, 2011 | 76.09 | 76.65 | 75.60 | 75.92 | 428,215 | +0.31(+0.40%) |
Dec 15, 2011 | 76.69 | 76.91 | 75.44 | 75.61 | 605,884 | -1.11(-1.44%) |
Dec 14, 2011 | 77.47 | 77.72 | 76.71 | 76.72 | 501,152 | -0.82(-1.06%) |
Dec 13, 2011 | 78.87 | 79.71 | 77.17 | 77.54 | 302,117 | -0.85(-1.08%) |
Dec 12, 2011 | 79.44 | 79.54 | 77.86 | 78.39 | 408,208 | -2.77(-3.41%) |
Dec 09, 2011 | 80.35 | 81.64 | 80.27 | 81.15 | 409,319 | +0.33(+0.41%) |
Dec 08, 2011 | 81.88 | 82.36 | 80.78 | 80.82 | 282,529 | -2.59(-3.11%) |
Dec 07, 2011 | 83.08 | 83.86 | 82.39 | 83.41 | 571,811 | -1.19(-1.41%) |
Dec 06, 2011 | 84.21 | 85.12 | 83.51 | 84.61 | 321,349 | +0.31(+0.37%) |
Dec 05, 2011 | 84.53 | 85.45 | 83.65 | 84.29 | 225,220 | +0.79(+0.95%) |
Dec 02, 2011 | 84.39 | 84.82 | 83.48 | 83.50 | 160,643 | -0.91(-1.08%) |
Dec 01, 2011 | 84.81 | 85.45 | 84.12 | 84.41 | 244,101 | -0.76(-0.89%) |
Nov 30, 2011 | 83.56 | 85.32 | 83.03 | 85.17 | 612,733 | +4.53(+5.62%) |
Nov 29, 2011 | 81.14 | 81.64 | 80.46 | 80.64 | 210,503 | -0.96(-1.18%) |
Nov 28, 2011 | 81.15 | 81.79 | 80.83 | 81.60 | 333,951 | +3.02(+3.84%) |
Nov 25, 2011 | 78.64 | 79.42 | 78.46 | 78.59 | 106,540 | -0.25(-0.31%) |
Nov 23, 2011 | 80.35 | 80.35 | 78.82 | 78.84 | 275,661 | -2.66(-3.26%) |
Nov 22, 2011 | 81.62 | 82.10 | 80.90 | 81.49 | 278,233 | -0.24(-0.29%) |
Nov 21, 2011 | 82.29 | 82.51 | 80.98 | 81.73 | 406,653 | -1.35(-1.63%) |
Nov 18, 2011 | 83.62 | 84.02 | 82.78 | 83.09 | 287,776 | +0.05(+0.05%) |
Nov 17, 2011 | 85.15 | 85.20 | 82.57 | 83.04 | 425,301 | -1.98(-2.33%) |
Nov 16, 2011 | 86.00 | 86.71 | 84.89 | 85.02 | 196,794 | -2.49(-2.85%) |
Nov 15, 2011 | 86.69 | 87.85 | 86.69 | 87.52 | 172,658 | +0.13(+0.15%) |
Nov 14, 2011 | 87.95 | 87.95 | 86.50 | 87.39 | 203,647 | -0.08(-0.10%) |
Nov 11, 2011 | 88.39 | 88.39 | 86.93 | 87.47 | 371,894 | +1.49(+1.73%) |
Nov 10, 2011 | 86.39 | 86.65 | 85.02 | 85.99 | 329,482 | +1.41(+1.66%) |
Nov 09, 2011 | 86.04 | 86.38 | 84.04 | 84.58 | 469,199 | -2.81(-3.21%) |
Nov 08, 2011 | 86.70 | 87.51 | 86.12 | 87.39 | 360,242 | +1.53(+1.78%) |
Nov 07, 2011 | 84.80 | 85.86 | 84.51 | 85.86 | 188,112 | +1.67(+1.99%) |
Nov 04, 2011 | 83.12 | 84.42 | 83.01 | 84.18 | 263,754 | -0.18(-0.21%) |
Nov 03, 2011 | 82.88 | 84.75 | 82.22 | 84.36 | 626,525 | -0.65(-0.77%) |
Nov 02, 2011 | 83.79 | 85.23 | 83.51 | 85.01 | 416,635 | +2.04(+2.46%) |
Nov 01, 2011 | 82.82 | 83.90 | 81.97 | 82.97 | 496,210 | -1.46(-1.73%) |
Oct 31, 2011 | 86.10 | 86.25 | 84.40 | 84.43 | 380,806 | -2.42(-2.79%) |
Oct 28, 2011 | 87.04 | 88.32 | 86.71 | 86.85 | 346,882 | -1.74(-1.96%) |
Oct 27, 2011 | 87.65 | 89.17 | 86.25 | 88.59 | 732,009 | +3.40(+3.99%) |
Oct 26, 2011 | 83.90 | 85.34 | 83.28 | 85.19 | 646,464 | +3.69(+4.53%) |
Oct 25, 2011 | 82.73 | 83.03 | 81.23 | 81.50 | 455,607 | -1.08(-1.31%) |
Oct 24, 2011 | 81.57 | 82.71 | 81.06 | 82.58 | 525,921 | +2.50(+3.12%) |
Oct 21, 2011 | 79.39 | 80.42 | 79.12 | 80.08 | 269,671 | +1.27(+1.61%) |
Oct 20, 2011 | 79.55 | 79.67 | 77.60 | 78.81 | 513,440 | -1.75(-2.18%) |
Oct 19, 2011 | 81.38 | 82.25 | 80.39 | 80.56 | 254,425 | -1.32(-1.61%) |
Oct 18, 2011 | 79.71 | 82.00 | 78.96 | 81.88 | 560,434 | +3.03(+3.84%) |
Oct 17, 2011 | 79.82 | 80.13 | 78.43 | 78.86 | 325,349 | -1.01(-1.26%) |
Oct 14, 2011 | 79.10 | 79.97 | 78.63 | 79.86 | 272,716 | +1.66(+2.12%) |
Oct 13, 2011 | 77.51 | 78.42 | 76.42 | 78.20 | 568,001 | +0.25(+0.32%) |
Oct 12, 2011 | 76.95 | 78.82 | 76.74 | 77.96 | 655,592 | +2.05(+2.70%) |
Oct 11, 2011 | 75.38 | 76.48 | 74.78 | 75.90 | 572,591 | -2.68(-3.42%) |
Oct 10, 2011 | 77.19 | 78.76 | 76.87 | 78.59 | 549,602 | +1.97(+2.57%) |
Oct 07, 2011 | 78.41 | 78.73 | 76.45 | 76.62 | 392,835 | -2.27(-2.88%) |
Oct 06, 2011 | 78.12 | 78.95 | 77.96 | 78.89 | 338,668 | +0.33(+0.41%) |
Oct 05, 2011 | 76.40 | 78.69 | 75.90 | 78.57 | 878,207 | +2.53(+3.32%) |
Oct 04, 2011 | 75.49 | 76.36 | 73.61 | 76.04 | 943,183 | -1.58(-2.04%) |
Oct 03, 2011 | 78.66 | 80.13 | 77.28 | 77.62 | 581,712 | -0.87(-1.10%) |
Sep 30, 2011 | 78.96 | 80.70 | 78.47 | 78.49 | 411,966 | -1.63(-2.03%) |
Sep 29, 2011 | 81.11 | 81.42 | 79.19 | 80.12 | 435,602 | +0.85(+1.07%) |
Sep 28, 2011 | 80.93 | 81.32 | 78.87 | 79.27 | 475,293 | -0.18(-0.23%) |
Sep 27, 2011 | 80.13 | 80.96 | 78.97 | 79.45 | 540,559 | +1.41(+1.80%) |
Sep 26, 2011 | 76.24 | 78.07 | 75.15 | 78.05 | 402,379 | +2.10(+2.76%) |
Sep 23, 2011 | 74.56 | 77.08 | 74.06 | 75.95 | 620,366 | +2.67(+3.64%) |
Sep 22, 2011 | 74.17 | 75.44 | 72.50 | 73.28 | 708,677 | -2.27(-3.01%) |
Sep 21, 2011 | 78.66 | 79.00 | 75.53 | 75.55 | 532,919 | -3.71(-4.68%) |
Sep 20, 2011 | 80.13 | 80.61 | 79.00 | 79.26 | 187,343 | -0.48(-0.60%) |
Sep 19, 2011 | 79.64 | 80.38 | 78.57 | 79.74 | 286,478 | -2.01(-2.46%) |
Sep 16, 2011 | 82.47 | 83.20 | 81.30 | 81.75 | 433,234 | +0.42(+0.52%) |
Sep 15, 2011 | 81.19 | 81.57 | 80.34 | 81.33 | 398,819 | +1.71(+2.14%) |
Sep 14, 2011 | 79.22 | 80.22 | 77.91 | 79.62 | 277,616 | +0.71(+0.90%) |
Sep 13, 2011 | 79.21 | 79.28 | 78.05 | 78.91 | 230,941 | +0.05(+0.06%) |
Sep 12, 2011 | 77.45 | 78.99 | 76.90 | 78.87 | 355,465 | +0.21(+0.27%) |
Sep 09, 2011 | 79.94 | 80.18 | 78.35 | 78.66 | 410,590 | -2.51(-3.09%) |
Sep 08, 2011 | 80.87 | 82.20 | 80.85 | 81.17 | 392,600 | -0.85(-1.03%) |
Sep 07, 2011 | 81.51 | 82.29 | 81.15 | 82.01 | 522,732 | +2.25(+2.82%) |
Sep 06, 2011 | 77.44 | 79.84 | 77.18 | 79.77 | 391,844 | +0.86(+1.09%) |
Sep 02, 2011 | 78.67 | 79.68 | 78.40 | 78.90 | 690,105 | -2.94(-3.59%) |
Sep 01, 2011 | 82.37 | 83.10 | 81.76 | 81.85 | 496,495 | -0.16(-0.19%) |
Aug 31, 2011 | 82.19 | 82.44 | 81.40 | 82.01 | 500,276 | +1.44(+1.79%) |
Aug 30, 2011 | 79.64 | 80.87 | 79.29 | 80.56 | 483,253 | +1.58(+2.00%) |
Aug 29, 2011 | 78.02 | 79.12 | 78.02 | 78.99 | 273,644 | +2.23(+2.91%) |
Aug 26, 2011 | 74.82 | 76.84 | 73.95 | 76.75 | 455,843 | -0.22(-0.29%) |
Aug 25, 2011 | 78.55 | 78.99 | 76.55 | 76.98 | 251,186 | -1.37(-1.74%) |
Aug 24, 2011 | 77.69 | 78.74 | 76.79 | 78.34 | 500,217 | -0.62(-0.78%) |
Aug 23, 2011 | 77.25 | 79.10 | 76.47 | 78.96 | 657,164 | +2.82(+3.70%) |
Aug 22, 2011 | 77.76 | 77.76 | 75.54 | 76.14 | 281,672 | +0.21(+0.28%) |
Aug 19, 2011 | 75.01 | 77.22 | 75.01 | 75.93 | 556,435 | -0.76(-0.99%) |
Aug 18, 2011 | 76.87 | 77.22 | 74.88 | 76.69 | 732,772 | -3.35(-4.19%) |
Aug 17, 2011 | 80.05 | 81.29 | 79.72 | 80.04 | 374,080 | -0.07(-0.09%) |
Aug 16, 2011 | 79.86 | 80.95 | 79.22 | 80.11 | 466,510 | -1.16(-1.42%) |
Aug 15, 2011 | 80.11 | 81.27 | 79.80 | 81.27 | 513,395 | +2.96(+3.78%) |
Aug 12, 2011 | 78.43 | 79.44 | 77.99 | 78.30 | 458,454 | -0.61(-0.78%) |
Aug 11, 2011 | 76.24 | 79.64 | 75.99 | 78.92 | 546,135 | +2.58(+3.38%) |
Aug 10, 2011 | 77.16 | 79.12 | 75.90 | 76.34 | 1,073,069 | -3.99(-4.97%) |
Aug 09, 2011 | 80.95 | 80.38 | 76.18 | 80.33 | 1,847,014 | +1.19(+1.51%) |
Aug 08, 2011 | 80.95 | 82.96 | 78.11 | 79.14 | 1,381,083 | -5.44(-6.43%) |
Aug 05, 2011 | 84.88 | 86.10 | 81.46 | 84.58 | 936,533 | -0.44(-0.52%) |
Aug 04, 2011 | 86.89 | 87.04 | 84.88 | 85.02 | 1,048,397 | -4.15(-4.65%) |
Aug 03, 2011 | 88.92 | 89.34 | 87.14 | 89.17 | 583,004 | -0.33(-0.37%) |
Aug 02, 2011 | 90.64 | 91.55 | 89.50 | 89.50 | 280,807 | -1.37(-1.51%) |
Aug 01, 2011 | 92.42 | 92.42 | 89.98 | 90.87 | 402,333 | +0.10(+0.11%) |
Jul 29, 2011 | 90.05 | 91.02 | 89.34 | 90.77 | 261,591 | -0.45(-0.49%) |
Jul 28, 2011 | 91.30 | 91.87 | 90.88 | 91.21 | 185,264 | -0.17(-0.19%) |
Jul 27, 2011 | 92.30 | 92.42 | 91.07 | 91.39 | 372,001 | -1.01(-1.10%) |
Jul 26, 2011 | 92.85 | 92.89 | 91.58 | 92.40 | 439,034 | -0.99(-1.06%) |
Jul 25, 2011 | 93.14 | 94.19 | 92.99 | 93.39 | 438,870 | -1.90(-1.99%) |
Jul 22, 2011 | 95.35 | 95.60 | 94.87 | 95.29 | 181,856 | -0.35(-0.37%) |
Jul 21, 2011 | 95.41 | 95.73 | 94.83 | 95.64 | 297,252 | +0.93(+0.98%) |
Jul 20, 2011 | 94.64 | 95.72 | 94.43 | 94.71 | 391,297 | +0.17(+0.18%) |
Jul 19, 2011 | 93.72 | 94.55 | 93.50 | 94.53 | 291,017 | +1.74(+1.88%) |
Jul 18, 2011 | 93.44 | 93.55 | 92.11 | 92.79 | 188,066 | -1.01(-1.07%) |
Jul 15, 2011 | 93.88 | 94.45 | 93.16 | 93.80 | 278,343 | +0.90(+0.97%) |
Jul 14, 2011 | 93.54 | 94.11 | 92.68 | 92.90 | 336,288 | +0.37(+0.40%) |
Jul 13, 2011 | 92.25 | 93.51 | 92.08 | 92.53 | 316,894 | +0.76(+0.83%) |
Jul 12, 2011 | 92.00 | 92.52 | 91.51 | 91.77 | 354,033 | -1.65(-1.76%) |
Jul 11, 2011 | 94.13 | 94.25 | 92.79 | 93.42 | 343,015 | -1.89(-1.98%) |
Jul 08, 2011 | 95.25 | 95.69 | 94.40 | 95.31 | 256,967 | +0.27(+0.29%) |
Jul 07, 2011 | 94.73 | 95.29 | 94.23 | 95.03 | 356,790 | +1.17(+1.24%) |
Jul 06, 2011 | 93.76 | 94.07 | 93.14 | 93.86 | 540,267 | +0.01(+0.01%) |
Jul 05, 2011 | 94.27 | 94.38 | 93.54 | 93.86 | 348,989 | -0.35(-0.37%) |
Jul 01, 2011 | 93.28 | 94.29 | 93.06 | 94.21 | 338,670 | +1.01(+1.09%) |
Jun 30, 2011 | 92.99 | 93.57 | 92.38 | 93.19 | 467,384 | +0.45(+0.48%) |
Jun 29, 2011 | 92.75 | 93.30 | 92.06 | 92.75 | 467,683 | -0.44(-0.47%) |
Jun 28, 2011 | 92.69 | 93.28 | 91.90 | 93.19 | 579,874 | +1.77(+1.93%) |
Jun 27, 2011 | 90.72 | 91.67 | 90.38 | 91.42 | 395,333 | +1.66(+1.85%) |
Jun 24, 2011 | 90.45 | 90.79 | 89.13 | 89.76 | 440,117 | +0.83(+0.93%) |
Jun 23, 2011 | 88.22 | 89.00 | 87.35 | 88.93 | 519,735 | -0.83(-0.92%) |
Jun 22, 2011 | 90.44 | 90.68 | 89.58 | 89.76 | 451,355 | -1.21(-1.33%) |
Jun 21, 2011 | 90.35 | 91.04 | 90.01 | 90.97 | 430,935 | +1.50(+1.68%) |
Jun 20, 2011 | 89.34 | 89.56 | 89.18 | 89.47 | 409,580 | +0.84(+0.95%) |
Jun 17, 2011 | 89.48 | 89.70 | 88.44 | 88.63 | 585,538 | +1.01(+1.15%) |
Jun 16, 2011 | 87.23 | 88.39 | 86.89 | 87.62 | 584,988 | +1.37(+1.58%) |
Jun 15, 2011 | 86.77 | 87.47 | 85.61 | 86.26 | 573,009 | -1.75(-1.99%) |
Jun 14, 2011 | 87.98 | 88.55 | 87.71 | 88.01 | 489,782 | +1.14(+1.31%) |
Jun 13, 2011 | 88.07 | 88.36 | 86.35 | 86.87 | 393,511 | -0.82(-0.93%) |
Jun 10, 2011 | 88.87 | 88.94 | 87.24 | 87.69 | 597,731 | -2.45(-2.72%) |
Jun 09, 2011 | 89.93 | 90.35 | 89.48 | 90.14 | 429,089 | +1.39(+1.57%) |
Jun 08, 2011 | 89.04 | 90.03 | 88.62 | 88.75 | 215,550 | -0.13(-0.14%) |
Jun 07, 2011 | 89.25 | 90.00 | 88.79 | 88.88 | 368,676 | +0.68(+0.77%) |
Jun 06, 2011 | 89.45 | 89.47 | 88.13 | 88.20 | 317,961 | -1.15(-1.29%) |