Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 80.34 | 81.56 | 80.13 | 80.85 | 4,572,498 | +0.02(+0.02%) |
Jul 30, 2012 | 81.05 | 81.88 | 80.41 | 80.83 | 4,567,029 | -0.61(-0.75%) |
Jul 27, 2012 | 78.86 | 81.77 | 78.62 | 81.44 | 7,984,416 | +2.87(+3.65%) |
Jul 26, 2012 | 78.08 | 78.69 | 77.53 | 78.58 | 6,329,026 | +1.68(+2.19%) |
Jul 25, 2012 | 76.17 | 77.48 | 76.00 | 76.89 | 5,714,306 | +1.19(+1.58%) |
Jul 24, 2012 | 74.83 | 75.80 | 74.69 | 75.70 | 6,616,346 | +1.05(+1.41%) |
Jul 23, 2012 | 73.67 | 74.86 | 73.04 | 74.65 | 5,941,280 | -0.80(-1.06%) |
Jul 20, 2012 | 75.70 | 76.36 | 75.40 | 75.45 | 6,925,144 | -0.67(-0.88%) |
Jul 19, 2012 | 77.41 | 77.44 | 75.76 | 76.12 | 7,692,625 | -1.21(-1.56%) |
Jul 18, 2012 | 78.01 | 78.37 | 77.07 | 77.33 | 5,544,893 | -1.18(-1.50%) |
Jul 17, 2012 | 80.32 | 80.52 | 77.87 | 78.51 | 11,858,489 | +0.24(+0.31%) |
Jul 16, 2012 | 78.31 | 78.65 | 76.89 | 78.27 | 5,617,710 | +0.20(+0.26%) |
Jul 13, 2012 | 76.06 | 78.42 | 75.96 | 78.07 | 5,714,150 | +2.73(+3.63%) |
Jul 12, 2012 | 75.59 | 75.91 | 74.70 | 75.34 | 3,963,336 | -0.89(-1.17%) |
Jul 11, 2012 | 75.23 | 76.50 | 75.12 | 76.23 | 5,636,360 | +0.71(+0.93%) |
Jul 10, 2012 | 76.01 | 76.36 | 74.64 | 75.52 | 4,578,335 | -0.18(-0.23%) |
Jul 09, 2012 | 76.00 | 76.40 | 75.06 | 75.70 | 5,143,261 | -0.80(-1.05%) |
Jul 06, 2012 | 75.83 | 76.92 | 75.72 | 76.50 | 4,144,999 | -0.36(-0.47%) |
Jul 05, 2012 | 78.70 | 78.70 | 76.84 | 76.86 | 4,663,499 | -2.15(-2.72%) |
Jul 03, 2012 | 77.83 | 79.14 | 77.43 | 79.01 | 2,814,638 | +1.18(+1.51%) |
Jul 02, 2012 | 77.37 | 77.97 | 76.60 | 77.83 | 4,387,737 | +1.02(+1.32%) |
Jun 29, 2012 | 76.93 | 77.07 | 75.74 | 76.81 | 7,767,490 | +1.90(+2.54%) |
Jun 28, 2012 | 73.79 | 74.94 | 73.18 | 74.91 | 5,506,937 | +0.18(+0.24%) |
Jun 27, 2012 | 73.07 | 75.15 | 72.93 | 74.74 | 4,462,692 | +1.79(+2.46%) |
Jun 26, 2012 | 73.31 | 73.58 | 72.46 | 72.94 | 5,300,829 | -0.15(-0.21%) |
Jun 25, 2012 | 74.01 | 74.04 | 72.65 | 73.09 | 5,238,413 | -1.93(-2.57%) |
Jun 22, 2012 | 76.38 | 76.38 | 74.65 | 75.03 | 8,395,909 | -0.22(-0.29%) |
Jun 21, 2012 | 77.57 | 77.62 | 75.22 | 75.24 | 6,960,457 | -2.12(-2.74%) |
Jun 20, 2012 | 77.73 | 78.21 | 76.42 | 77.37 | 6,166,732 | +0.14(+0.19%) |
Jun 19, 2012 | 75.56 | 78.10 | 75.44 | 77.22 | 6,608,258 | +2.20(+2.93%) |
Jun 18, 2012 | 76.32 | 76.34 | 74.78 | 75.03 | 5,093,420 | -1.63(-2.12%) |
Jun 15, 2012 | 75.07 | 76.74 | 74.32 | 76.65 | 7,721,163 | +1.47(+1.96%) |
Jun 14, 2012 | 74.47 | 75.55 | 74.13 | 75.18 | 5,567,228 | +0.88(+1.19%) |
Jun 13, 2012 | 74.78 | 75.66 | 73.94 | 74.30 | 5,857,561 | -1.06(-1.40%) |
Jun 12, 2012 | 74.45 | 75.35 | 74.14 | 75.35 | 4,578,220 | +0.99(+1.34%) |
Jun 11, 2012 | 76.93 | 77.53 | 74.25 | 74.36 | 6,166,997 | -1.39(-1.84%) |
Jun 08, 2012 | 75.03 | 76.00 | 74.43 | 75.75 | 4,206,717 | +0.43(+0.57%) |
Jun 07, 2012 | 77.44 | 78.13 | 74.75 | 75.32 | 7,573,134 | -0.77(-1.01%) |
Jun 06, 2012 | 74.55 | 76.18 | 74.44 | 76.09 | 7,986,496 | +2.20(+2.98%) |
Jun 05, 2012 | 72.89 | 74.52 | 72.69 | 73.89 | 5,844,100 | +0.97(+1.33%) |
Jun 04, 2012 | 74.33 | 74.54 | 72.56 | 72.92 | 6,654,945 | -1.31(-1.77%) |
Jun 01, 2012 | 75.38 | 75.48 | 73.87 | 74.23 | 6,719,328 | -2.45(-3.20%) |
May 31, 2012 | 76.04 | 77.45 | 75.08 | 76.68 | 6,033,020 | +0.87(+1.15%) |
May 30, 2012 | 77.47 | 77.65 | 75.65 | 75.81 | 7,129,925 | -2.60(-3.32%) |
May 29, 2012 | 77.73 | 78.43 | 76.43 | 78.41 | 5,651,211 | +1.30(+1.68%) |
May 25, 2012 | 76.99 | 77.98 | 76.97 | 77.12 | 3,882,240 | -0.13(-0.17%) |
May 24, 2012 | 78.41 | 78.55 | 76.43 | 77.24 | 6,492,011 | -0.94(-1.20%) |
May 23, 2012 | 77.16 | 78.56 | 76.17 | 78.19 | 6,850,938 | +0.41(+0.52%) |
May 22, 2012 | 77.26 | 79.71 | 77.03 | 77.78 | 7,322,568 | +0.81(+1.06%) |
May 21, 2012 | 75.60 | 77.79 | 74.96 | 76.97 | 6,664,281 | +0.81(+1.07%) |
May 18, 2012 | 77.78 | 78.08 | 75.76 | 76.15 | 9,015,586 | -1.27(-1.64%) |
May 17, 2012 | 78.61 | 79.70 | 77.42 | 77.42 | 7,993,893 | -0.89(-1.14%) |
May 16, 2012 | 80.19 | 81.46 | 78.31 | 78.31 | 7,269,918 | -1.33(-1.67%) |
May 15, 2012 | 79.86 | 81.16 | 79.57 | 79.64 | 7,093,152 | +0.08(+0.10%) |
May 14, 2012 | 80.43 | 80.60 | 79.21 | 79.57 | 12,634,172 | -1.88(-2.31%) |
May 11, 2012 | 82.48 | 82.77 | 81.02 | 81.45 | 13,335,598 | -3.34(-3.94%) |
May 10, 2012 | 86.58 | 87.21 | 84.63 | 84.79 | 5,851,851 | -0.77(-0.90%) |
May 09, 2012 | 85.57 | 86.64 | 85.06 | 85.56 | 5,990,394 | -1.66(-1.90%) |
May 08, 2012 | 86.92 | 87.87 | 85.94 | 87.22 | 5,084,067 | -0.53(-0.61%) |
May 07, 2012 | 86.55 | 88.41 | 86.36 | 87.76 | 4,084,080 | +0.84(+0.96%) |
May 04, 2012 | 88.35 | 88.44 | 86.77 | 86.92 | 6,896,747 | -2.03(-2.28%) |
May 03, 2012 | 90.90 | 91.14 | 88.37 | 88.94 | 6,087,783 | -1.79(-1.97%) |
May 02, 2012 | 90.99 | 91.29 | 89.93 | 90.73 | 4,961,067 | -1.24(-1.35%) |
May 01, 2012 | 91.58 | 92.89 | 91.03 | 91.97 | 5,403,337 | +0.14(+0.16%) |
Apr 30, 2012 | 91.06 | 91.95 | 90.60 | 91.83 | 5,316,993 | +0.59(+0.65%) |
Apr 27, 2012 | 91.10 | 91.70 | 90.39 | 91.24 | 4,534,767 | -0.12(-0.13%) |
Apr 26, 2012 | 90.46 | 92.15 | 90.18 | 91.36 | 5,752,721 | +0.46(+0.51%) |
Apr 25, 2012 | 91.80 | 91.80 | 89.89 | 90.90 | 6,370,771 | -0.10(-0.11%) |
Apr 24, 2012 | 88.97 | 91.11 | 88.55 | 91.00 | 5,895,814 | +1.88(+2.11%) |
Apr 23, 2012 | 88.14 | 89.27 | 87.78 | 89.12 | 8,836,873 | -0.55(-0.61%) |
Apr 20, 2012 | 90.84 | 91.05 | 89.57 | 89.67 | 6,739,478 | -0.93(-1.02%) |
Apr 19, 2012 | 91.79 | 92.09 | 89.69 | 90.59 | 11,586,468 | -1.38(-1.50%) |
Apr 18, 2012 | 91.52 | 93.14 | 91.10 | 91.97 | 8,322,843 | -1.22(-1.31%) |
Apr 17, 2012 | 95.20 | 95.51 | 92.70 | 93.19 | 16,168,739 | -0.69(-0.74%) |
Apr 16, 2012 | 93.40 | 94.43 | 91.68 | 93.89 | 8,920,473 | +2.11(+2.29%) |
Apr 13, 2012 | 95.69 | 95.77 | 91.62 | 91.78 | 7,996,857 | -4.23(-4.40%) |
Apr 12, 2012 | 92.96 | 96.03 | 92.51 | 96.01 | 6,910,915 | +3.56(+3.85%) |
Apr 11, 2012 | 92.80 | 93.32 | 92.16 | 92.45 | 5,237,610 | +1.09(+1.20%) |
Apr 10, 2012 | 93.53 | 94.28 | 91.27 | 91.36 | 7,234,730 | -1.96(-2.10%) |
Apr 09, 2012 | 92.56 | 94.10 | 92.25 | 93.32 | 5,069,903 | -0.78(-0.83%) |
Apr 05, 2012 | 95.26 | 96.17 | 93.81 | 94.10 | 7,653,238 | -1.56(-1.63%) |
Apr 04, 2012 | 96.35 | 97.00 | 95.59 | 95.67 | 7,064,349 | -2.19(-2.24%) |
Apr 03, 2012 | 99.14 | 99.23 | 97.05 | 97.86 | 7,015,655 | -1.75(-1.75%) |
Apr 02, 2012 | 99.00 | 100.12 | 98.39 | 99.61 | 5,121,748 | +0.42(+0.43%) |
Mar 30, 2012 | 99.44 | 100.06 | 98.03 | 99.18 | 5,835,868 | +0.49(+0.49%) |
Mar 29, 2012 | 100.21 | 100.96 | 98.00 | 98.70 | 6,938,093 | -2.07(-2.06%) |
Mar 28, 2012 | 100.56 | 101.47 | 98.96 | 100.77 | 6,506,199 | +0.02(+0.02%) |
Mar 27, 2012 | 102.55 | 102.65 | 100.64 | 100.75 | 6,830,164 | -1.39(-1.36%) |
Mar 26, 2012 | 101.49 | 102.25 | 100.83 | 102.13 | 5,572,487 | +1.51(+1.50%) |
Mar 23, 2012 | 100.37 | 101.12 | 99.29 | 100.63 | 6,471,623 | +1.15(+1.15%) |
Mar 22, 2012 | 99.52 | 100.14 | 98.96 | 99.48 | 6,305,181 | -1.00(-0.99%) |
Mar 21, 2012 | 101.03 | 101.69 | 99.29 | 100.47 | 6,044,507 | -0.02(-0.02%) |
Mar 20, 2012 | 98.48 | 101.97 | 98.30 | 100.50 | 10,341,222 | +1.37(+1.38%) |
Mar 19, 2012 | 98.03 | 100.48 | 97.45 | 99.13 | 10,057,444 | +1.09(+1.11%) |
Mar 16, 2012 | 98.17 | 98.49 | 96.54 | 98.03 | 9,313,743 | -0.10(-0.11%) |
Mar 15, 2012 | 97.08 | 98.53 | 95.79 | 98.14 | 9,085,514 | +2.15(+2.23%) |
Mar 14, 2012 | 99.30 | 99.58 | 95.55 | 95.99 | 18,604,750 | -3.33(-3.35%) |
Mar 13, 2012 | 94.42 | 99.57 | 94.42 | 99.32 | 14,902,638 | +6.02(+6.45%) |
Mar 12, 2012 | 93.86 | 94.00 | 92.73 | 93.30 | 5,090,883 | -0.24(-0.26%) |
Mar 09, 2012 | 93.80 | 94.49 | 92.70 | 93.54 | 6,270,389 | +0.10(+0.10%) |
Mar 08, 2012 | 93.89 | 94.65 | 92.57 | 93.44 | 5,998,982 | +0.61(+0.66%) |
Mar 07, 2012 | 91.44 | 93.09 | 91.14 | 92.83 | 7,015,798 | +2.18(+2.40%) |
Mar 06, 2012 | 92.60 | 92.70 | 90.20 | 90.65 | 10,221,861 | -3.96(-4.18%) |
Mar 05, 2012 | 95.38 | 95.66 | 93.71 | 94.61 | 7,037,890 | -1.06(-1.11%) |
Mar 02, 2012 | 96.82 | 97.44 | 95.59 | 95.67 | 8,837,250 | -0.93(-0.97%) |
Mar 01, 2012 | 92.48 | 96.69 | 92.38 | 96.60 | 13,148,389 | +4.78(+5.20%) |
Feb 29, 2012 | 92.92 | 94.21 | 91.82 | 91.82 | 8,319,891 | -1.57(-1.68%) |
Feb 28, 2012 | 92.51 | 94.63 | 91.91 | 93.39 | 8,083,005 | +0.98(+1.06%) |
Feb 27, 2012 | 91.05 | 92.75 | 90.59 | 92.41 | 5,496,510 | +0.29(+0.31%) |
Feb 24, 2012 | 92.48 | 93.00 | 91.52 | 92.13 | 6,135,218 | +0.06(+0.06%) |
Feb 23, 2012 | 91.13 | 92.09 | 90.02 | 92.07 | 7,055,346 | +1.14(+1.26%) |
Feb 22, 2012 | 92.40 | 93.14 | 90.87 | 90.93 | 5,670,457 | -1.80(-1.95%) |
Feb 21, 2012 | 92.40 | 93.75 | 92.17 | 92.73 | 6,691,590 | +0.57(+0.62%) |
Feb 17, 2012 | 91.80 | 92.75 | 91.30 | 92.16 | 6,522,957 | +0.93(+1.02%) |
Feb 16, 2012 | 89.41 | 91.42 | 88.75 | 91.23 | 8,016,425 | +1.25(+1.39%) |
Feb 15, 2012 | 90.07 | 91.63 | 89.77 | 89.98 | 7,686,384 | +0.24(+0.27%) |
Feb 14, 2012 | 90.37 | 90.52 | 88.57 | 89.74 | 6,125,449 | -1.32(-1.45%) |
Feb 13, 2012 | 92.12 | 92.29 | 90.62 | 91.06 | 5,017,669 | +0.33(+0.36%) |
Feb 10, 2012 | 91.05 | 91.96 | 90.05 | 90.73 | 7,357,148 | -1.40(-1.52%) |
Feb 09, 2012 | 93.18 | 93.33 | 91.47 | 92.13 | 5,997,699 | -0.21(-0.23%) |
Feb 08, 2012 | 92.71 | 93.06 | 91.07 | 92.35 | 6,222,833 | +0.14(+0.15%) |
Feb 07, 2012 | 92.84 | 93.01 | 91.68 | 92.21 | 7,180,699 | -1.12(-1.20%) |
Feb 06, 2012 | 92.54 | 93.50 | 92.49 | 93.33 | 4,303,774 | -0.11(-0.12%) |
Feb 03, 2012 | 91.92 | 93.48 | 91.75 | 93.45 | 9,379,038 | +3.29(+3.65%) |
Feb 02, 2012 | 90.91 | 91.76 | 89.61 | 90.15 | 8,331,391 | -0.05(-0.05%) |
Feb 01, 2012 | 89.53 | 92.75 | 88.74 | 90.20 | 14,253,812 | +1.57(+1.78%) |
Jan 31, 2012 | 88.01 | 89.45 | 86.79 | 88.63 | 10,082,521 | +1.38(+1.59%) |
Jan 30, 2012 | 87.75 | 87.79 | 86.48 | 87.24 | 7,994,068 | -1.62(-1.83%) |
Jan 27, 2012 | 85.69 | 89.21 | 85.57 | 88.87 | 10,577,505 | +2.55(+2.96%) |
Jan 26, 2012 | 86.35 | 87.70 | 85.89 | 86.31 | 8,660,391 | +0.23(+0.27%) |
Jan 25, 2012 | 84.46 | 86.62 | 84.22 | 86.08 | 9,968,392 | -0.48(-0.55%) |
Jan 24, 2012 | 84.91 | 86.74 | 84.48 | 86.56 | 5,713,242 | +0.54(+0.63%) |
Jan 23, 2012 | 86.26 | 88.17 | 85.49 | 86.02 | 8,919,022 | -0.44(-0.51%) |
Jan 20, 2012 | 85.33 | 87.01 | 84.76 | 86.46 | 10,622,932 | +0.84(+0.98%) |
Jan 19, 2012 | 84.48 | 86.11 | 83.39 | 85.61 | 14,439,647 | +2.68(+3.23%) |
Jan 18, 2012 | 78.71 | 84.14 | 77.76 | 82.94 | 22,587,444 | +5.27(+6.79%) |
Jan 17, 2012 | 78.41 | 80.97 | 77.08 | 77.66 | 10,113,984 | -1.02(-1.29%) |
Jan 13, 2012 | 77.92 | 79.06 | 77.12 | 78.68 | 9,579,761 | -1.79(-2.22%) |
Jan 12, 2012 | 79.95 | 80.66 | 78.12 | 80.47 | 8,626,174 | +1.15(+1.45%) |
Jan 11, 2012 | 77.87 | 80.00 | 77.52 | 79.32 | 9,065,388 | +1.14(+1.45%) |
Jan 10, 2012 | 77.41 | 79.09 | 77.15 | 78.18 | 9,662,726 | +2.89(+3.84%) |
Jan 09, 2012 | 74.33 | 75.62 | 73.91 | 75.29 | 6,311,090 | +1.01(+1.36%) |
Jan 06, 2012 | 74.58 | 74.71 | 73.48 | 74.28 | 7,472,153 | -0.92(-1.23%) |
Jan 05, 2012 | 74.70 | 76.17 | 73.55 | 75.20 | 10,210,636 | -0.13(-0.17%) |
Jan 04, 2012 | 75.32 | 75.64 | 74.48 | 75.33 | 9,314,945 | +3.43(+4.77%) |
Dec 30, 2011 | 71.83 | 72.46 | 71.80 | 71.90 | 5,263,719 | -0.46(-0.64%) |
Dec 29, 2011 | 72.03 | 72.69 | 71.76 | 72.36 | 5,378,147 | +0.71(+0.99%) |
Dec 28, 2011 | 72.88 | 73.50 | 71.59 | 71.65 | 4,908,241 | -1.42(-1.94%) |
Dec 27, 2011 | 74.34 | 74.61 | 73.01 | 73.07 | 4,605,002 | -1.50(-2.02%) |
Dec 23, 2011 | 75.37 | 75.53 | 73.73 | 74.57 | 4,931,077 | +1.42(+1.95%) |
Dec 21, 2011 | 72.38 | 73.31 | 70.99 | 73.15 | 7,997,224 | +0.81(+1.12%) |
Dec 20, 2011 | 71.41 | 72.75 | 70.09 | 72.34 | 10,766,382 | +2.61(+3.74%) |
Dec 19, 2011 | 72.05 | 72.29 | 69.09 | 69.73 | 11,946,584 | -1.91(-2.66%) |
Dec 16, 2011 | 73.71 | 74.41 | 71.48 | 71.64 | 12,645,155 | -1.43(-1.96%) |
Dec 15, 2011 | 75.33 | 75.61 | 73.07 | 73.07 | 10,245,987 | -1.07(-1.45%) |
Dec 14, 2011 | 74.56 | 76.10 | 73.51 | 74.14 | 10,535,038 | -1.42(-1.88%) |
Dec 13, 2011 | 78.86 | 79.46 | 74.22 | 75.56 | 12,710,201 | -2.38(-3.05%) |
Dec 12, 2011 | 78.98 | 79.07 | 77.54 | 77.94 | 7,713,132 | -2.72(-3.37%) |
Dec 09, 2011 | 80.40 | 82.35 | 80.14 | 80.66 | 8,824,662 | +1.22(+1.53%) |
Dec 08, 2011 | 82.43 | 83.24 | 79.02 | 79.44 | 11,593,511 | -4.14(-4.96%) |
Dec 07, 2011 | 79.72 | 84.36 | 78.75 | 83.59 | 13,357,507 | +3.16(+3.92%) |
Dec 06, 2011 | 79.22 | 81.18 | 78.71 | 80.43 | 8,049,723 | +1.07(+1.34%) |
Dec 05, 2011 | 79.16 | 81.25 | 78.75 | 79.37 | 10,725,093 | +2.04(+2.64%) |
Dec 02, 2011 | 75.95 | 81.43 | 75.95 | 77.32 | 19,022,612 | +2.24(+2.99%) |
Dec 01, 2011 | 75.20 | 76.03 | 74.10 | 75.08 | 7,591,570 | -1.14(-1.49%) |
Nov 30, 2011 | 73.47 | 76.34 | 72.65 | 76.22 | 13,657,863 | +5.61(+7.94%) |
Nov 29, 2011 | 71.84 | 72.58 | 70.48 | 70.61 | 7,390,350 | -1.29(-1.79%) |
Nov 28, 2011 | 73.44 | 74.25 | 70.78 | 71.90 | 11,023,157 | +1.61(+2.29%) |
Nov 25, 2011 | 69.75 | 72.42 | 69.49 | 70.29 | 4,639,935 | +0.68(+0.98%) |
Nov 23, 2011 | 70.47 | 70.71 | 69.38 | 69.61 | 8,344,842 | -1.20(-1.69%) |
Nov 22, 2011 | 71.84 | 72.71 | 70.18 | 70.81 | 8,948,184 | -1.50(-2.08%) |
Nov 21, 2011 | 71.42 | 73.10 | 70.41 | 72.31 | 9,851,166 | -0.48(-0.66%) |
Nov 18, 2011 | 73.24 | 73.97 | 72.32 | 72.79 | 7,865,601 | -0.35(-0.48%) |
Nov 17, 2011 | 76.03 | 76.38 | 72.72 | 73.14 | 11,356,872 | -2.57(-3.40%) |
Nov 16, 2011 | 78.31 | 78.40 | 75.44 | 75.72 | 11,224,209 | -3.29(-4.16%) |
Nov 15, 2011 | 77.86 | 80.01 | 77.67 | 79.00 | 7,151,431 | +0.36(+0.46%) |
Nov 14, 2011 | 79.61 | 79.69 | 77.92 | 78.64 | 6,093,684 | -1.88(-2.33%) |
Nov 11, 2011 | 79.91 | 80.94 | 79.41 | 80.52 | 6,024,439 | +1.71(+2.17%) |
Nov 10, 2011 | 80.68 | 80.74 | 77.73 | 78.81 | 10,778,137 | -0.13(-0.17%) |
Nov 09, 2011 | 83.15 | 83.16 | 78.28 | 78.94 | 13,377,532 | -7.06(-8.21%) |
Nov 08, 2011 | 84.28 | 86.53 | 84.11 | 86.00 | 7,749,522 | +2.38(+2.85%) |
Nov 07, 2011 | 83.12 | 84.07 | 82.17 | 83.61 | 5,930,185 | +0.42(+0.50%) |
Nov 04, 2011 | 84.22 | 84.41 | 82.22 | 83.19 | 7,675,092 | -2.09(-2.45%) |
Nov 03, 2011 | 85.56 | 86.10 | 80.86 | 85.28 | 10,473,260 | +1.23(+1.46%) |
Nov 02, 2011 | 84.31 | 84.94 | 82.96 | 84.06 | 7,073,668 | +2.05(+2.50%) |
Nov 01, 2011 | 81.97 | 84.82 | 81.35 | 82.01 | 12,910,342 | -4.76(-5.49%) |
Oct 31, 2011 | 89.33 | 90.20 | 86.71 | 86.77 | 10,185,676 | -5.00(-5.45%) |
Oct 28, 2011 | 90.56 | 93.51 | 90.29 | 91.76 | 10,415,915 | -0.43(-0.46%) |
Oct 27, 2011 | 87.38 | 93.09 | 87.12 | 92.19 | 20,740,192 | +7.98(+9.47%) |
Oct 26, 2011 | 80.71 | 84.54 | 80.28 | 84.22 | 14,836,258 | +4.67(+5.86%) |
Oct 25, 2011 | 81.62 | 81.71 | 79.27 | 79.55 | 6,501,379 | -2.80(-3.40%) |
Oct 24, 2011 | 81.30 | 82.95 | 81.25 | 82.35 | 7,091,311 | +1.50(+1.85%) |
Oct 21, 2011 | 80.58 | 81.63 | 79.67 | 80.86 | 7,396,949 | +0.97(+1.22%) |
Oct 20, 2011 | 80.54 | 80.92 | 77.84 | 79.88 | 9,280,635 | +0.06(+0.07%) |
Oct 19, 2011 | 80.43 | 83.11 | 79.46 | 79.83 | 12,574,555 | -1.16(-1.43%) |
Oct 18, 2011 | 77.77 | 82.16 | 76.47 | 80.98 | 21,182,120 | +4.24(+5.52%) |
Oct 17, 2011 | 75.65 | 77.53 | 75.38 | 76.75 | 9,108,980 | +0.13(+0.18%) |
Oct 14, 2011 | 76.66 | 77.49 | 74.96 | 76.61 | 7,018,673 | +0.46(+0.60%) |
Oct 13, 2011 | 77.51 | 77.63 | 74.86 | 76.15 | 8,296,941 | -2.34(-2.99%) |
Oct 12, 2011 | 77.78 | 80.10 | 76.34 | 78.50 | 10,401,148 | +1.91(+2.49%) |
Oct 11, 2011 | 74.89 | 78.26 | 74.45 | 76.59 | 8,919,954 | +0.44(+0.58%) |
Oct 10, 2011 | 75.18 | 76.34 | 74.41 | 76.14 | 7,730,808 | +2.73(+3.72%) |
Oct 07, 2011 | 77.67 | 77.67 | 73.06 | 73.41 | 9,643,293 | -4.15(-5.35%) |
Oct 06, 2011 | 76.49 | 77.62 | 75.80 | 77.56 | 9,600,367 | +2.88(+3.86%) |
Oct 05, 2011 | 74.35 | 75.67 | 71.93 | 74.68 | 10,675,721 | -0.23(-0.31%) |
Oct 04, 2011 | 69.95 | 75.42 | 66.74 | 74.91 | 15,132,083 | +3.56(+5.00%) |
Oct 03, 2011 | 75.68 | 75.69 | 71.19 | 71.34 | 9,773,107 | -3.54(-4.73%) |
Sep 30, 2011 | 77.84 | 77.93 | 74.84 | 74.89 | 7,303,459 | -4.21(-5.33%) |
Sep 29, 2011 | 78.13 | 79.19 | 76.98 | 79.10 | 7,511,372 | +2.81(+3.69%) |
Sep 28, 2011 | 79.19 | 79.84 | 76.20 | 76.29 | 7,148,841 | -2.56(-3.24%) |
Sep 27, 2011 | 80.15 | 82.43 | 78.24 | 78.85 | 10,835,612 | +0.32(+0.41%) |
Sep 26, 2011 | 76.18 | 78.99 | 75.24 | 78.52 | 8,885,674 | +3.14(+4.16%) |
Sep 23, 2011 | 73.53 | 76.45 | 73.50 | 75.38 | 22,081,750 | +0.95(+1.28%) |
Sep 22, 2011 | 76.00 | 76.06 | 72.39 | 74.43 | 15,632,573 | -3.07(-3.96%) |
Sep 21, 2011 | 81.43 | 81.44 | 77.40 | 77.51 | 10,840,740 | -3.76(-4.63%) |
Sep 20, 2011 | 83.16 | 83.38 | 81.21 | 81.27 | 6,285,234 | -1.74(-2.10%) |
Sep 19, 2011 | 83.42 | 83.64 | 81.78 | 83.01 | 7,350,093 | -2.12(-2.49%) |
Sep 16, 2011 | 86.39 | 86.85 | 83.88 | 85.13 | 10,100,392 | -0.38(-0.44%) |
Sep 15, 2011 | 83.30 | 85.69 | 83.24 | 85.51 | 8,021,532 | +2.72(+3.28%) |
Sep 14, 2011 | 83.09 | 83.86 | 82.00 | 82.80 | 8,330,823 | +0.36(+0.43%) |
Sep 13, 2011 | 81.90 | 83.30 | 80.39 | 82.44 | 8,987,311 | +0.93(+1.14%) |
Sep 12, 2011 | 79.83 | 81.58 | 79.03 | 81.51 | 11,072,240 | +0.53(+0.66%) |
Sep 09, 2011 | 82.67 | 83.81 | 80.96 | 80.98 | 10,877,444 | -2.01(-2.42%) |
Sep 08, 2011 | 84.85 | 85.54 | 82.96 | 83.00 | 8,217,917 | -2.81(-3.28%) |
Sep 07, 2011 | 83.95 | 86.16 | 83.16 | 85.81 | 8,239,621 | +2.99(+3.62%) |
Sep 06, 2011 | 82.11 | 83.64 | 81.92 | 82.81 | 9,783,329 | -1.98(-2.34%) |
Sep 02, 2011 | 86.00 | 86.46 | 83.80 | 84.79 | 10,582,173 | -4.04(-4.55%) |
Sep 01, 2011 | 91.52 | 91.52 | 88.39 | 88.83 | 12,443,482 | -3.22(-3.49%) |
Aug 31, 2011 | 91.40 | 93.30 | 90.82 | 92.05 | 8,189,448 | +0.82(+0.90%) |
Aug 30, 2011 | 91.34 | 91.87 | 89.72 | 91.22 | 6,690,367 | -0.43(-0.47%) |
Aug 29, 2011 | 89.74 | 92.02 | 88.70 | 91.65 | 6,564,048 | +3.41(+3.87%) |
Aug 26, 2011 | 85.78 | 88.90 | 85.06 | 88.24 | 9,315,279 | +1.51(+1.74%) |
Aug 25, 2011 | 90.42 | 93.26 | 85.37 | 86.73 | 15,120,331 | -0.37(-0.43%) |
Aug 24, 2011 | 84.41 | 87.44 | 84.01 | 87.10 | 12,879,196 | +2.72(+3.23%) |
Aug 23, 2011 | 83.72 | 85.91 | 81.46 | 84.38 | 31,002,968 | +0.28(+0.33%) |
Aug 22, 2011 | 90.15 | 90.40 | 82.99 | 84.10 | 14,253,438 | -4.15(-4.70%) |
Aug 19, 2011 | 88.34 | 91.04 | 87.74 | 88.25 | 8,648,645 | -1.09(-1.22%) |
Aug 18, 2011 | 88.56 | 90.41 | 88.47 | 89.34 | 11,763,260 | -3.25(-3.51%) |
Aug 17, 2011 | 92.67 | 93.77 | 92.03 | 92.58 | 6,114,960 | +0.30(+0.33%) |
Aug 16, 2011 | 92.86 | 94.58 | 91.20 | 92.28 | 9,387,901 | -1.78(-1.90%) |
Aug 15, 2011 | 92.84 | 94.52 | 91.60 | 94.07 | 9,171,712 | +2.10(+2.28%) |
Aug 12, 2011 | 94.61 | 95.45 | 91.04 | 91.97 | 12,167,801 | -1.29(-1.38%) |
Aug 11, 2011 | 89.18 | 94.56 | 88.64 | 93.26 | 14,997,040 | +6.13(+7.03%) |
Aug 10, 2011 | 94.42 | 94.50 | 86.89 | 87.13 | 23,532,068 | -9.78(-10.10%) |
Aug 09, 2011 | 96.40 | 97.24 | 88.12 | 96.91 | 20,152,894 | +4.00(+4.31%) |
Aug 08, 2011 | 96.40 | 99.05 | 88.53 | 92.91 | 22,007,458 | -5.94(-6.01%) |
Aug 05, 2011 | 100.88 | 102.04 | 96.61 | 98.85 | 14,147,460 | -0.83(-0.83%) |
Aug 04, 2011 | 103.31 | 104.14 | 99.66 | 99.67 | 10,376,016 | -4.62(-4.43%) |
Aug 03, 2011 | 103.72 | 105.23 | 103.21 | 104.29 | 8,230,929 | +0.67(+0.65%) |
Aug 02, 2011 | 104.29 | 106.41 | 103.58 | 103.62 | 9,614,996 | -2.31(-2.18%) |