Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 80.35 | 81.56 | 80.14 | 80.86 | 4,572,037 | +0.02(+0.02%) |
Jul 30, 2012 | 81.06 | 81.88 | 80.42 | 80.84 | 4,566,569 | -0.61(-0.75%) |
Jul 27, 2012 | 78.86 | 81.78 | 78.63 | 81.45 | 7,983,611 | +2.87(+3.65%) |
Jul 26, 2012 | 78.09 | 78.70 | 77.53 | 78.58 | 6,328,388 | +1.68(+2.19%) |
Jul 25, 2012 | 76.18 | 77.49 | 76.01 | 76.90 | 5,713,730 | +1.19(+1.58%) |
Jul 24, 2012 | 74.83 | 75.81 | 74.70 | 75.71 | 6,615,679 | +1.05(+1.41%) |
Jul 23, 2012 | 73.68 | 74.86 | 73.05 | 74.66 | 5,940,682 | -0.80(-1.06%) |
Jul 20, 2012 | 75.71 | 76.37 | 75.41 | 75.46 | 6,924,446 | -0.67(-0.88%) |
Jul 19, 2012 | 77.41 | 77.45 | 75.77 | 76.13 | 7,691,850 | -1.21(-1.56%) |
Jul 18, 2012 | 78.01 | 78.38 | 77.08 | 77.34 | 5,544,334 | -1.18(-1.50%) |
Jul 17, 2012 | 80.33 | 80.53 | 77.88 | 78.52 | 11,857,294 | +0.24(+0.31%) |
Jul 16, 2012 | 78.32 | 78.66 | 76.90 | 78.28 | 5,617,144 | +0.20(+0.26%) |
Jul 13, 2012 | 76.07 | 78.43 | 75.97 | 78.08 | 5,713,574 | +2.73(+3.63%) |
Jul 12, 2012 | 75.60 | 75.92 | 74.71 | 75.35 | 3,962,937 | -0.89(-1.17%) |
Jul 11, 2012 | 75.23 | 76.51 | 75.13 | 76.23 | 5,635,792 | +0.71(+0.93%) |
Jul 10, 2012 | 76.02 | 76.37 | 74.65 | 75.53 | 4,577,873 | -0.18(-0.23%) |
Jul 09, 2012 | 76.00 | 76.41 | 75.06 | 75.71 | 5,142,743 | -0.80(-1.05%) |
Jul 06, 2012 | 75.84 | 76.93 | 75.73 | 76.51 | 4,144,582 | -0.36(-0.47%) |
Jul 05, 2012 | 78.70 | 78.70 | 76.84 | 76.87 | 4,663,029 | -2.15(-2.72%) |
Jul 03, 2012 | 77.84 | 79.15 | 77.44 | 79.02 | 2,814,355 | +1.18(+1.51%) |
Jul 02, 2012 | 77.38 | 77.97 | 76.61 | 77.84 | 4,387,295 | +1.02(+1.32%) |
Jun 29, 2012 | 76.94 | 77.08 | 75.75 | 76.82 | 7,766,707 | +1.90(+2.54%) |
Jun 28, 2012 | 73.80 | 74.94 | 73.19 | 74.92 | 5,506,382 | +0.18(+0.24%) |
Jun 27, 2012 | 73.08 | 75.16 | 72.94 | 74.74 | 4,462,242 | +1.80(+2.46%) |
Jun 26, 2012 | 73.32 | 73.59 | 72.47 | 72.95 | 5,300,294 | -0.15(-0.21%) |
Jun 25, 2012 | 74.02 | 74.05 | 72.65 | 73.10 | 5,237,886 | -1.93(-2.57%) |
Jun 22, 2012 | 76.39 | 76.39 | 74.66 | 75.03 | 8,395,063 | -0.22(-0.29%) |
Jun 21, 2012 | 77.57 | 77.63 | 75.23 | 75.25 | 6,959,756 | -2.12(-2.74%) |
Jun 20, 2012 | 77.74 | 78.21 | 76.43 | 77.37 | 6,166,111 | +0.14(+0.19%) |
Jun 19, 2012 | 75.57 | 78.11 | 75.45 | 77.23 | 6,607,592 | +2.20(+2.93%) |
Jun 18, 2012 | 76.32 | 76.35 | 74.78 | 75.03 | 5,092,906 | -1.63(-2.12%) |
Jun 15, 2012 | 75.07 | 76.75 | 74.33 | 76.66 | 7,720,385 | +1.47(+1.96%) |
Jun 14, 2012 | 74.48 | 75.56 | 74.14 | 75.19 | 5,566,667 | +0.88(+1.19%) |
Jun 13, 2012 | 74.78 | 75.67 | 73.94 | 74.30 | 5,856,971 | -1.06(-1.40%) |
Jun 12, 2012 | 74.46 | 75.36 | 74.14 | 75.36 | 4,577,758 | +0.99(+1.34%) |
Jun 11, 2012 | 76.94 | 77.54 | 74.26 | 74.37 | 6,166,376 | -1.39(-1.84%) |
Jun 08, 2012 | 75.03 | 76.00 | 74.44 | 75.76 | 4,206,293 | +0.43(+0.57%) |
Jun 07, 2012 | 77.45 | 78.13 | 74.76 | 75.33 | 7,572,371 | -0.77(-1.01%) |
Jun 06, 2012 | 74.56 | 76.19 | 74.45 | 76.10 | 7,985,692 | +2.20(+2.98%) |
Jun 05, 2012 | 72.89 | 74.53 | 72.69 | 73.89 | 5,843,511 | +0.97(+1.33%) |
Jun 04, 2012 | 74.34 | 74.54 | 72.56 | 72.93 | 6,654,274 | -1.31(-1.77%) |
Jun 01, 2012 | 75.39 | 75.49 | 73.88 | 74.24 | 6,718,651 | -2.45(-3.20%) |
May 31, 2012 | 76.05 | 77.45 | 75.09 | 76.69 | 6,032,412 | +0.87(+1.15%) |
May 30, 2012 | 77.48 | 77.65 | 75.66 | 75.82 | 7,129,206 | -2.60(-3.32%) |
May 29, 2012 | 77.74 | 78.44 | 76.44 | 78.42 | 5,650,641 | +1.30(+1.68%) |
May 25, 2012 | 77.00 | 77.99 | 76.97 | 77.12 | 3,881,849 | -0.13(-0.17%) |
May 24, 2012 | 78.42 | 78.56 | 76.44 | 77.25 | 6,491,357 | -0.94(-1.20%) |
May 23, 2012 | 77.16 | 78.57 | 76.18 | 78.19 | 6,850,248 | +0.41(+0.52%) |
May 22, 2012 | 77.27 | 79.72 | 77.04 | 77.79 | 7,321,831 | +0.81(+1.06%) |
May 21, 2012 | 75.61 | 77.80 | 74.97 | 76.97 | 6,663,610 | +0.81(+1.07%) |
May 18, 2012 | 77.79 | 78.08 | 75.77 | 76.16 | 9,014,678 | -1.27(-1.64%) |
May 17, 2012 | 78.62 | 79.71 | 77.43 | 77.43 | 7,993,087 | -0.89(-1.14%) |
May 16, 2012 | 80.20 | 81.46 | 78.32 | 78.32 | 7,269,185 | -1.33(-1.67%) |
May 15, 2012 | 79.87 | 81.17 | 79.58 | 79.65 | 7,092,438 | +0.08(+0.10%) |
May 14, 2012 | 80.44 | 80.61 | 79.21 | 79.57 | 12,632,899 | -1.88(-2.31%) |
May 11, 2012 | 82.48 | 82.78 | 81.02 | 81.46 | 13,334,254 | -3.34(-3.94%) |
May 10, 2012 | 86.58 | 87.22 | 84.64 | 84.80 | 5,851,262 | -0.77(-0.90%) |
May 09, 2012 | 85.58 | 86.65 | 85.07 | 85.57 | 5,989,791 | -1.66(-1.90%) |
May 08, 2012 | 86.93 | 87.88 | 85.95 | 87.23 | 5,083,555 | -0.53(-0.61%) |
May 07, 2012 | 86.56 | 88.42 | 86.37 | 87.76 | 4,083,668 | +0.84(+0.96%) |
May 04, 2012 | 88.35 | 88.45 | 86.78 | 86.93 | 6,896,052 | -2.03(-2.28%) |
May 03, 2012 | 90.91 | 91.15 | 88.38 | 88.95 | 6,087,170 | -1.79(-1.97%) |
May 02, 2012 | 91.00 | 91.30 | 89.94 | 90.74 | 4,960,567 | -1.24(-1.35%) |
May 01, 2012 | 91.59 | 92.90 | 91.04 | 91.98 | 5,402,793 | +0.14(+0.16%) |
Apr 30, 2012 | 91.07 | 91.96 | 90.61 | 91.84 | 5,316,458 | +0.59(+0.65%) |
Apr 27, 2012 | 91.11 | 91.71 | 90.40 | 91.25 | 4,534,310 | -0.12(-0.13%) |
Apr 26, 2012 | 90.47 | 92.16 | 90.19 | 91.37 | 5,752,141 | +0.46(+0.51%) |
Apr 25, 2012 | 91.81 | 91.81 | 89.90 | 90.91 | 6,370,129 | -0.10(-0.11%) |
Apr 24, 2012 | 88.98 | 91.12 | 88.56 | 91.01 | 5,895,220 | +1.88(+2.11%) |
Apr 23, 2012 | 88.15 | 89.28 | 87.79 | 89.13 | 8,835,983 | -0.55(-0.61%) |
Apr 20, 2012 | 90.85 | 91.06 | 89.58 | 89.68 | 6,738,799 | -0.93(-1.02%) |
Apr 19, 2012 | 91.80 | 92.10 | 89.70 | 90.60 | 11,585,301 | -1.38(-1.50%) |
Apr 18, 2012 | 91.53 | 93.15 | 91.11 | 91.98 | 8,322,004 | -1.22(-1.31%) |
Apr 17, 2012 | 95.21 | 95.52 | 92.71 | 93.20 | 16,167,111 | -0.69(-0.74%) |
Apr 16, 2012 | 93.41 | 94.44 | 91.69 | 93.90 | 8,919,574 | +2.11(+2.29%) |
Apr 13, 2012 | 95.70 | 95.78 | 91.63 | 91.79 | 7,996,051 | -4.23(-4.40%) |
Apr 12, 2012 | 92.97 | 96.03 | 92.52 | 96.02 | 6,910,219 | +3.56(+3.85%) |
Apr 11, 2012 | 92.81 | 93.33 | 92.17 | 92.46 | 5,237,082 | +1.09(+1.20%) |
Apr 10, 2012 | 93.54 | 94.29 | 91.28 | 91.37 | 7,234,001 | -1.96(-2.10%) |
Apr 09, 2012 | 92.57 | 94.10 | 92.25 | 93.33 | 5,069,392 | -0.78(-0.83%) |
Apr 05, 2012 | 95.27 | 96.18 | 93.82 | 94.11 | 7,652,467 | -1.56(-1.63%) |
Apr 04, 2012 | 96.36 | 97.01 | 95.60 | 95.68 | 7,063,637 | -2.19(-2.24%) |
Apr 03, 2012 | 99.15 | 99.24 | 97.06 | 97.87 | 7,014,948 | -1.75(-1.75%) |
Apr 02, 2012 | 99.01 | 100.13 | 98.40 | 99.62 | 5,121,232 | +0.42(+0.43%) |
Mar 30, 2012 | 99.45 | 100.07 | 98.04 | 99.19 | 5,835,280 | +0.49(+0.49%) |
Mar 29, 2012 | 100.22 | 100.97 | 98.01 | 98.71 | 6,937,394 | -2.07(-2.06%) |
Mar 28, 2012 | 100.57 | 101.48 | 98.97 | 100.78 | 6,505,544 | +0.02(+0.02%) |
Mar 27, 2012 | 102.56 | 102.66 | 100.65 | 100.76 | 6,829,476 | -1.39(-1.36%) |
Mar 26, 2012 | 101.50 | 102.26 | 100.84 | 102.14 | 5,571,925 | +1.51(+1.50%) |
Mar 23, 2012 | 100.38 | 101.13 | 99.30 | 100.64 | 6,470,971 | +1.15(+1.15%) |
Mar 22, 2012 | 99.53 | 100.15 | 98.97 | 99.49 | 6,304,546 | -1.00(-0.99%) |
Mar 21, 2012 | 101.04 | 101.70 | 99.30 | 100.48 | 6,043,898 | -0.02(-0.02%) |
Mar 20, 2012 | 98.49 | 101.98 | 98.31 | 100.51 | 10,340,180 | +1.37(+1.38%) |
Mar 19, 2012 | 98.04 | 100.49 | 97.46 | 99.14 | 10,056,430 | +1.09(+1.11%) |
Mar 16, 2012 | 98.18 | 98.50 | 96.55 | 98.04 | 9,312,805 | -0.10(-0.11%) |
Mar 15, 2012 | 97.09 | 98.54 | 95.80 | 98.15 | 9,084,599 | +2.15(+2.23%) |
Mar 14, 2012 | 99.31 | 99.59 | 95.56 | 96.00 | 18,602,876 | -3.33(-3.35%) |
Mar 13, 2012 | 94.43 | 99.58 | 94.43 | 99.33 | 14,901,137 | +6.02(+6.45%) |
Mar 12, 2012 | 93.87 | 94.01 | 92.74 | 93.31 | 5,090,370 | -0.24(-0.26%) |
Mar 09, 2012 | 93.81 | 94.50 | 92.71 | 93.55 | 6,269,758 | +0.10(+0.10%) |
Mar 08, 2012 | 93.90 | 94.66 | 92.58 | 93.45 | 5,998,378 | +0.61(+0.66%) |
Mar 07, 2012 | 91.45 | 93.10 | 91.15 | 92.84 | 7,015,091 | +2.18(+2.40%) |
Mar 06, 2012 | 92.61 | 92.71 | 90.21 | 90.66 | 10,220,831 | -3.96(-4.18%) |
Mar 05, 2012 | 95.39 | 95.67 | 93.72 | 94.62 | 7,037,181 | -1.06(-1.11%) |
Mar 02, 2012 | 96.83 | 97.45 | 95.60 | 95.68 | 8,836,360 | -0.93(-0.97%) |
Mar 01, 2012 | 92.49 | 96.70 | 92.39 | 96.61 | 13,147,065 | +4.78(+5.20%) |
Feb 29, 2012 | 92.92 | 94.22 | 91.83 | 91.83 | 8,319,053 | -1.57(-1.68%) |
Feb 28, 2012 | 92.52 | 94.64 | 91.92 | 93.40 | 8,082,191 | +0.98(+1.06%) |
Feb 27, 2012 | 91.06 | 92.76 | 90.60 | 92.42 | 5,495,957 | +0.29(+0.31%) |
Feb 24, 2012 | 92.49 | 93.01 | 91.53 | 92.14 | 6,134,600 | +0.06(+0.06%) |
Feb 23, 2012 | 91.14 | 92.10 | 90.03 | 92.08 | 7,054,635 | +1.15(+1.26%) |
Feb 22, 2012 | 92.41 | 93.15 | 90.88 | 90.93 | 5,669,886 | -1.81(-1.95%) |
Feb 21, 2012 | 92.41 | 93.76 | 92.18 | 92.74 | 6,690,915 | +0.57(+0.62%) |
Feb 17, 2012 | 91.81 | 92.76 | 91.31 | 92.17 | 6,522,300 | +0.93(+1.02%) |
Feb 16, 2012 | 89.42 | 91.43 | 88.76 | 91.24 | 8,015,617 | +1.25(+1.39%) |
Feb 15, 2012 | 90.08 | 91.64 | 89.78 | 89.99 | 7,685,610 | +0.24(+0.27%) |
Feb 14, 2012 | 90.38 | 90.53 | 88.58 | 89.75 | 6,124,832 | -1.32(-1.45%) |
Feb 13, 2012 | 92.13 | 92.29 | 90.63 | 91.07 | 5,017,163 | +0.33(+0.36%) |
Feb 10, 2012 | 91.06 | 91.97 | 90.06 | 90.74 | 7,356,407 | -1.40(-1.52%) |
Feb 09, 2012 | 93.19 | 93.34 | 91.48 | 92.14 | 5,997,095 | -0.21(-0.23%) |
Feb 08, 2012 | 92.72 | 93.07 | 91.08 | 92.36 | 6,222,206 | +0.14(+0.15%) |
Feb 07, 2012 | 92.85 | 93.02 | 91.69 | 92.22 | 7,179,976 | -1.12(-1.20%) |
Feb 06, 2012 | 92.55 | 93.51 | 92.50 | 93.34 | 4,303,341 | -0.11(-0.12%) |
Feb 03, 2012 | 91.93 | 93.49 | 91.76 | 93.46 | 9,378,093 | +3.29(+3.65%) |
Feb 02, 2012 | 90.92 | 91.77 | 89.62 | 90.16 | 8,330,551 | -0.05(-0.05%) |
Feb 01, 2012 | 89.54 | 92.76 | 88.75 | 90.21 | 14,252,376 | +1.57(+1.78%) |
Jan 31, 2012 | 88.02 | 89.46 | 86.80 | 88.64 | 10,081,505 | +1.38(+1.59%) |
Jan 30, 2012 | 87.76 | 87.80 | 86.49 | 87.25 | 7,993,262 | -1.62(-1.83%) |
Jan 27, 2012 | 85.69 | 89.22 | 85.58 | 88.88 | 10,576,440 | +2.55(+2.96%) |
Jan 26, 2012 | 86.36 | 87.71 | 85.90 | 86.32 | 8,659,519 | +0.23(+0.27%) |
Jan 25, 2012 | 84.47 | 86.63 | 84.23 | 86.09 | 9,967,388 | -0.48(-0.55%) |
Jan 24, 2012 | 84.92 | 86.75 | 84.49 | 86.57 | 5,712,667 | +0.54(+0.63%) |
Jan 23, 2012 | 86.27 | 88.18 | 85.50 | 86.03 | 8,918,123 | -0.44(-0.51%) |
Jan 20, 2012 | 85.34 | 87.01 | 84.76 | 86.47 | 10,621,862 | +0.84(+0.98%) |
Jan 19, 2012 | 84.49 | 86.12 | 83.40 | 85.62 | 14,438,192 | +2.68(+3.23%) |
Jan 18, 2012 | 78.72 | 84.15 | 77.77 | 82.94 | 22,585,168 | +5.27(+6.79%) |
Jan 17, 2012 | 78.42 | 80.98 | 77.09 | 77.67 | 10,112,965 | -1.02(-1.29%) |
Jan 13, 2012 | 77.93 | 79.06 | 77.13 | 78.69 | 9,578,796 | -1.79(-2.22%) |
Jan 12, 2012 | 79.96 | 80.67 | 78.13 | 80.48 | 8,625,305 | +1.15(+1.45%) |
Jan 11, 2012 | 77.88 | 80.01 | 77.53 | 79.33 | 9,064,474 | +1.14(+1.45%) |
Jan 10, 2012 | 77.42 | 79.10 | 77.16 | 78.19 | 9,661,753 | +2.89(+3.84%) |
Jan 09, 2012 | 74.34 | 75.63 | 73.92 | 75.29 | 6,310,454 | +1.01(+1.36%) |
Jan 06, 2012 | 74.59 | 74.71 | 73.49 | 74.28 | 7,471,400 | -0.92(-1.23%) |
Jan 05, 2012 | 74.71 | 76.18 | 73.55 | 75.21 | 10,209,607 | -0.13(-0.17%) |
Jan 04, 2012 | 75.33 | 75.64 | 74.49 | 75.33 | 9,314,007 | +3.43(+4.77%) |
Dec 30, 2011 | 71.84 | 72.47 | 71.80 | 71.91 | 5,263,188 | -0.46(-0.64%) |
Dec 29, 2011 | 72.03 | 72.70 | 71.76 | 72.37 | 5,377,605 | +0.71(+0.99%) |
Dec 28, 2011 | 72.88 | 73.50 | 71.60 | 71.66 | 4,907,747 | -1.42(-1.94%) |
Dec 27, 2011 | 74.35 | 74.62 | 73.02 | 73.08 | 4,604,538 | -1.50(-2.02%) |
Dec 23, 2011 | 75.38 | 75.54 | 73.74 | 74.58 | 4,930,580 | +1.42(+1.95%) |
Dec 21, 2011 | 72.39 | 73.32 | 70.99 | 73.16 | 7,996,419 | +0.81(+1.12%) |
Dec 20, 2011 | 71.42 | 72.76 | 70.09 | 72.34 | 10,765,298 | +2.61(+3.74%) |
Dec 19, 2011 | 72.06 | 72.30 | 69.10 | 69.74 | 11,945,380 | -1.91(-2.66%) |
Dec 16, 2011 | 73.72 | 74.42 | 71.49 | 71.64 | 12,643,882 | -1.43(-1.96%) |
Dec 15, 2011 | 75.33 | 75.62 | 73.08 | 73.08 | 10,244,954 | -1.07(-1.45%) |
Dec 14, 2011 | 74.57 | 76.11 | 73.51 | 74.15 | 10,533,977 | -1.42(-1.88%) |
Dec 13, 2011 | 78.87 | 79.47 | 74.23 | 75.57 | 12,708,921 | -2.38(-3.05%) |
Dec 12, 2011 | 78.99 | 79.08 | 77.54 | 77.95 | 7,712,355 | -2.72(-3.37%) |
Dec 09, 2011 | 80.41 | 82.36 | 80.14 | 80.67 | 8,823,773 | +1.22(+1.53%) |
Dec 08, 2011 | 82.44 | 83.25 | 79.02 | 79.45 | 11,592,343 | -4.14(-4.96%) |
Dec 07, 2011 | 79.73 | 84.37 | 78.76 | 83.60 | 13,356,161 | +3.16(+3.92%) |
Dec 06, 2011 | 79.23 | 81.19 | 78.72 | 80.44 | 8,048,912 | +1.07(+1.34%) |
Dec 05, 2011 | 79.17 | 81.26 | 78.76 | 79.37 | 10,724,013 | +2.04(+2.64%) |
Dec 02, 2011 | 75.96 | 81.44 | 75.96 | 77.33 | 19,020,694 | +2.24(+2.99%) |
Dec 01, 2011 | 75.21 | 76.03 | 74.11 | 75.09 | 7,590,805 | -1.14(-1.49%) |
Nov 30, 2011 | 73.47 | 76.34 | 72.65 | 76.22 | 13,656,487 | +5.61(+7.94%) |
Nov 29, 2011 | 71.84 | 72.59 | 70.49 | 70.62 | 7,389,605 | -1.29(-1.79%) |
Nov 28, 2011 | 73.44 | 74.26 | 70.79 | 71.91 | 11,022,045 | +1.61(+2.29%) |
Nov 25, 2011 | 69.75 | 72.43 | 69.50 | 70.30 | 4,639,467 | +0.68(+0.98%) |
Nov 23, 2011 | 70.48 | 70.72 | 69.39 | 69.62 | 8,344,000 | -1.20(-1.69%) |
Nov 22, 2011 | 71.85 | 72.71 | 70.19 | 70.81 | 8,947,282 | -1.51(-2.08%) |
Nov 21, 2011 | 71.43 | 73.10 | 70.42 | 72.32 | 9,850,173 | -0.48(-0.66%) |
Nov 18, 2011 | 73.25 | 73.97 | 72.33 | 72.80 | 7,864,808 | -0.35(-0.48%) |
Nov 17, 2011 | 76.03 | 76.39 | 72.73 | 73.15 | 11,355,727 | -2.57(-3.40%) |
Nov 16, 2011 | 78.31 | 78.41 | 75.45 | 75.72 | 11,223,077 | -3.29(-4.16%) |
Nov 15, 2011 | 77.86 | 80.02 | 77.67 | 79.01 | 7,150,710 | +0.36(+0.46%) |
Nov 14, 2011 | 79.62 | 79.69 | 77.93 | 78.65 | 6,093,069 | -1.88(-2.33%) |
Nov 11, 2011 | 79.91 | 80.95 | 79.42 | 80.52 | 6,023,832 | +1.71(+2.17%) |
Nov 10, 2011 | 80.69 | 80.75 | 77.74 | 78.81 | 10,777,050 | -0.13(-0.17%) |
Nov 09, 2011 | 83.16 | 83.17 | 78.28 | 78.95 | 13,376,183 | -7.06(-8.21%) |
Nov 08, 2011 | 84.29 | 86.54 | 84.12 | 86.01 | 7,748,741 | +2.38(+2.85%) |
Nov 07, 2011 | 83.13 | 84.08 | 82.18 | 83.62 | 5,929,587 | +0.42(+0.50%) |
Nov 04, 2011 | 84.22 | 84.41 | 82.23 | 83.20 | 7,674,318 | -2.09(-2.45%) |
Nov 03, 2011 | 85.57 | 86.11 | 80.87 | 85.29 | 10,472,204 | +1.23(+1.46%) |
Nov 02, 2011 | 84.32 | 84.95 | 82.97 | 84.07 | 7,072,954 | +2.05(+2.50%) |
Nov 01, 2011 | 81.97 | 84.83 | 81.36 | 82.01 | 12,909,040 | -4.76(-5.49%) |
Oct 31, 2011 | 89.34 | 90.21 | 86.72 | 86.77 | 10,184,649 | -5.00(-5.45%) |
Oct 28, 2011 | 90.57 | 93.52 | 90.30 | 91.77 | 10,414,865 | -0.43(-0.46%) |
Oct 27, 2011 | 87.39 | 93.10 | 87.13 | 92.20 | 20,738,102 | +7.98(+9.47%) |
Oct 26, 2011 | 80.71 | 84.55 | 80.29 | 84.22 | 14,834,762 | +4.67(+5.86%) |
Oct 25, 2011 | 81.63 | 81.72 | 79.27 | 79.56 | 6,500,724 | -2.80(-3.40%) |
Oct 24, 2011 | 81.31 | 82.96 | 81.25 | 82.36 | 7,090,596 | +1.50(+1.85%) |
Oct 21, 2011 | 80.59 | 81.63 | 79.68 | 80.87 | 7,396,204 | +0.97(+1.22%) |
Oct 20, 2011 | 80.55 | 80.93 | 77.85 | 79.89 | 9,279,699 | +0.06(+0.07%) |
Oct 19, 2011 | 80.44 | 83.12 | 79.46 | 79.84 | 12,573,287 | -1.16(-1.43%) |
Oct 18, 2011 | 77.78 | 82.17 | 76.48 | 80.99 | 21,179,986 | +4.24(+5.52%) |
Oct 17, 2011 | 75.65 | 77.53 | 75.38 | 76.75 | 9,108,061 | +0.13(+0.18%) |
Oct 14, 2011 | 76.67 | 77.50 | 74.97 | 76.62 | 7,017,965 | +0.46(+0.60%) |
Oct 13, 2011 | 77.52 | 77.64 | 74.87 | 76.16 | 8,296,105 | -2.34(-2.99%) |
Oct 12, 2011 | 77.78 | 80.10 | 76.35 | 78.50 | 10,400,099 | +1.91(+2.49%) |
Oct 11, 2011 | 74.90 | 78.27 | 74.46 | 76.60 | 8,919,054 | +0.44(+0.58%) |
Oct 10, 2011 | 75.19 | 76.35 | 74.42 | 76.15 | 7,730,028 | +2.73(+3.72%) |
Oct 07, 2011 | 77.68 | 77.68 | 73.07 | 73.42 | 9,642,321 | -4.15(-5.35%) |
Oct 06, 2011 | 76.49 | 77.63 | 75.80 | 77.57 | 9,599,399 | +2.88(+3.86%) |
Oct 05, 2011 | 74.35 | 75.68 | 71.94 | 74.69 | 10,674,645 | -0.23(-0.31%) |
Oct 04, 2011 | 69.96 | 75.42 | 66.75 | 74.92 | 15,130,558 | +3.56(+5.00%) |
Oct 03, 2011 | 75.69 | 75.69 | 71.19 | 71.35 | 9,772,122 | -3.54(-4.73%) |
Sep 30, 2011 | 77.85 | 77.94 | 74.85 | 74.89 | 7,302,723 | -4.21(-5.33%) |
Sep 29, 2011 | 78.14 | 79.19 | 76.99 | 79.11 | 7,510,615 | +2.81(+3.69%) |
Sep 28, 2011 | 79.19 | 79.85 | 76.21 | 76.29 | 7,148,121 | -2.56(-3.24%) |
Sep 27, 2011 | 80.16 | 82.44 | 78.24 | 78.85 | 10,834,519 | +0.32(+0.41%) |
Sep 26, 2011 | 76.19 | 79.00 | 75.25 | 78.53 | 8,884,778 | +3.14(+4.16%) |
Sep 23, 2011 | 73.54 | 76.45 | 73.51 | 75.39 | 22,079,522 | +0.95(+1.28%) |
Sep 22, 2011 | 76.01 | 76.07 | 72.40 | 74.44 | 15,630,997 | -3.07(-3.96%) |
Sep 21, 2011 | 81.44 | 81.45 | 77.40 | 77.51 | 10,839,647 | -3.76(-4.63%) |
Sep 20, 2011 | 83.17 | 83.38 | 81.21 | 81.28 | 6,284,600 | -1.74(-2.10%) |
Sep 19, 2011 | 83.42 | 83.65 | 81.78 | 83.02 | 7,349,352 | -2.12(-2.49%) |
Sep 16, 2011 | 86.39 | 86.86 | 83.89 | 85.14 | 10,099,374 | -0.38(-0.44%) |
Sep 15, 2011 | 83.31 | 85.70 | 83.25 | 85.52 | 8,020,723 | +2.72(+3.28%) |
Sep 14, 2011 | 83.10 | 83.87 | 82.01 | 82.81 | 8,329,983 | +0.36(+0.43%) |
Sep 13, 2011 | 81.91 | 83.31 | 80.40 | 82.45 | 8,986,405 | +0.93(+1.14%) |
Sep 12, 2011 | 79.84 | 81.59 | 79.04 | 81.52 | 11,071,124 | +0.53(+0.66%) |
Sep 09, 2011 | 82.68 | 83.82 | 80.97 | 80.99 | 10,876,347 | -2.01(-2.42%) |
Sep 08, 2011 | 84.86 | 85.55 | 82.96 | 83.00 | 8,217,088 | -2.81(-3.28%) |
Sep 07, 2011 | 83.96 | 86.17 | 83.17 | 85.82 | 8,238,790 | +2.99(+3.62%) |
Sep 06, 2011 | 82.12 | 83.65 | 81.93 | 82.82 | 9,782,343 | -1.98(-2.34%) |
Sep 02, 2011 | 86.01 | 86.47 | 83.80 | 84.80 | 10,581,106 | -4.04(-4.55%) |
Sep 01, 2011 | 91.53 | 91.53 | 88.40 | 88.84 | 12,442,228 | -3.22(-3.49%) |
Aug 31, 2011 | 91.41 | 93.31 | 90.83 | 92.06 | 8,188,622 | +0.82(+0.90%) |
Aug 30, 2011 | 91.35 | 91.88 | 89.73 | 91.23 | 6,689,693 | -0.43(-0.47%) |
Aug 29, 2011 | 89.75 | 92.03 | 88.71 | 91.66 | 6,563,387 | +3.41(+3.87%) |
Aug 26, 2011 | 85.79 | 88.91 | 85.07 | 88.25 | 9,314,341 | +1.51(+1.74%) |
Aug 25, 2011 | 90.43 | 93.26 | 85.38 | 86.74 | 15,118,809 | -0.37(-0.43%) |
Aug 24, 2011 | 84.42 | 87.45 | 84.02 | 87.11 | 12,877,900 | +2.72(+3.23%) |
Aug 23, 2011 | 83.72 | 85.92 | 81.47 | 84.39 | 30,999,846 | +0.28(+0.33%) |
Aug 22, 2011 | 90.16 | 90.41 | 83.00 | 84.11 | 14,252,002 | -4.15(-4.70%) |
Aug 19, 2011 | 88.34 | 91.05 | 87.74 | 88.26 | 8,647,774 | -1.09(-1.22%) |
Aug 18, 2011 | 88.57 | 90.42 | 88.48 | 89.35 | 11,762,075 | -3.25(-3.51%) |
Aug 17, 2011 | 92.68 | 93.78 | 92.04 | 92.59 | 6,114,345 | +0.30(+0.33%) |
Aug 16, 2011 | 92.87 | 94.59 | 91.21 | 92.29 | 9,386,956 | -1.78(-1.90%) |
Aug 15, 2011 | 92.85 | 94.53 | 91.61 | 94.08 | 9,170,788 | +2.10(+2.28%) |
Aug 12, 2011 | 94.62 | 95.46 | 91.05 | 91.98 | 12,166,576 | -1.29(-1.38%) |
Aug 11, 2011 | 89.19 | 94.57 | 88.64 | 93.26 | 14,995,530 | +6.13(+7.03%) |
Aug 10, 2011 | 94.43 | 94.50 | 86.90 | 87.14 | 23,529,700 | -9.78(-10.10%) |
Aug 09, 2011 | 96.41 | 97.25 | 88.13 | 96.92 | 20,150,866 | +4.00(+4.31%) |
Aug 08, 2011 | 96.41 | 99.06 | 88.53 | 92.92 | 22,005,242 | -5.94(-6.01%) |
Aug 05, 2011 | 100.89 | 102.05 | 96.62 | 98.86 | 14,146,036 | -0.83(-0.83%) |
Aug 04, 2011 | 103.33 | 104.16 | 99.67 | 99.69 | 10,374,971 | -4.62(-4.43%) |
Aug 03, 2011 | 103.73 | 105.25 | 103.22 | 104.31 | 8,230,100 | +0.67(+0.65%) |
Aug 02, 2011 | 104.31 | 106.42 | 103.59 | 103.63 | 9,614,028 | -2.31(-2.18%) |