Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 101.26 | 102.15 | 100.45 | 101.49 | 817,698 | -0.11(-0.11%) |
Sep 27, 2012 | 99.48 | 101.82 | 98.98 | 101.60 | 901,522 | +3.14(+3.19%) |
Sep 26, 2012 | 97.45 | 99.09 | 96.74 | 98.46 | 805,466 | +0.94(+0.96%) |
Sep 25, 2012 | 99.63 | 100.28 | 97.43 | 97.52 | 1,171,060 | -2.12(-2.13%) |
Sep 24, 2012 | 99.21 | 100.36 | 99.08 | 99.64 | 937,981 | -2.57(-2.51%) |
Sep 21, 2012 | 99.90 | 102.98 | 99.79 | 102.21 | 3,376,595 | +3.12(+3.15%) |
Sep 20, 2012 | 99.00 | 99.90 | 98.42 | 99.09 | 965,260 | -1.20(-1.19%) |
Sep 19, 2012 | 99.80 | 100.67 | 99.41 | 100.28 | 772,526 | +0.62(+0.62%) |
Sep 18, 2012 | 98.14 | 99.85 | 97.95 | 99.66 | 907,620 | -0.52(-0.52%) |
Sep 17, 2012 | 100.21 | 100.75 | 99.14 | 100.19 | 920,110 | +0.88(+0.89%) |
Sep 14, 2012 | 98.04 | 100.66 | 97.89 | 99.30 | 1,698,250 | +4.94(+5.24%) |
Sep 13, 2012 | 91.09 | 94.75 | 90.01 | 94.36 | 783,815 | +3.10(+3.40%) |
Sep 12, 2012 | 92.17 | 92.52 | 89.73 | 91.26 | 489,157 | +0.30(+0.33%) |
Sep 11, 2012 | 91.40 | 92.40 | 90.41 | 90.96 | 433,781 | -0.16(-0.17%) |
Sep 10, 2012 | 92.27 | 92.82 | 90.79 | 91.12 | 717,230 | -0.87(-0.94%) |
Sep 07, 2012 | 93.86 | 94.16 | 91.47 | 91.98 | 1,154,100 | +2.29(+2.55%) |
Sep 06, 2012 | 88.23 | 89.85 | 87.74 | 89.70 | 1,371,570 | +5.21(+6.16%) |
Sep 05, 2012 | 85.28 | 85.48 | 83.80 | 84.49 | 586,931 | +0.60(+0.72%) |
Sep 04, 2012 | 84.25 | 84.60 | 83.07 | 83.89 | 780,251 | -1.08(-1.27%) |
Aug 31, 2012 | 82.37 | 85.50 | 80.69 | 84.97 | 1,049,569 | +4.13(+5.11%) |
Aug 30, 2012 | 80.74 | 81.56 | 80.05 | 80.83 | 367,999 | +0.02(+0.03%) |
Aug 29, 2012 | 81.73 | 82.06 | 80.55 | 80.81 | 574,843 | -1.39(-1.70%) |
Aug 27, 2012 | 82.88 | 83.54 | 81.83 | 82.20 | 199,406 | -0.73(-0.88%) |
Aug 24, 2012 | 82.74 | 83.47 | 82.18 | 82.94 | 296,742 | +0.15(+0.18%) |
Aug 23, 2012 | 83.09 | 84.21 | 82.22 | 82.79 | 743,149 | +1.41(+1.73%) |
Aug 22, 2012 | 79.91 | 81.69 | 79.22 | 81.38 | 513,971 | +1.06(+1.32%) |
Aug 21, 2012 | 81.24 | 82.32 | 79.71 | 80.32 | 587,316 | +0.13(+0.16%) |
Aug 20, 2012 | 79.65 | 80.58 | 79.40 | 80.19 | 274,874 | -0.11(-0.13%) |
Aug 17, 2012 | 80.38 | 80.75 | 80.06 | 80.29 | 350,600 | -0.44(-0.55%) |
Aug 16, 2012 | 80.38 | 80.98 | 79.81 | 80.74 | 350,354 | +1.11(+1.40%) |
Aug 15, 2012 | 79.26 | 79.76 | 78.95 | 79.63 | 338,190 | -0.09(-0.11%) |
Aug 14, 2012 | 79.77 | 80.40 | 79.40 | 79.72 | 391,888 | -0.90(-1.11%) |
Aug 13, 2012 | 81.53 | 82.01 | 80.17 | 80.61 | 419,648 | -1.25(-1.53%) |
Aug 10, 2012 | 80.75 | 82.33 | 80.54 | 81.87 | 688,390 | +0.93(+1.15%) |
Aug 09, 2012 | 80.47 | 81.34 | 79.51 | 80.94 | 650,535 | +2.93(+3.76%) |
Aug 08, 2012 | 78.30 | 80.04 | 77.78 | 78.00 | 467,441 | -0.48(-0.61%) |
Aug 07, 2012 | 77.79 | 78.65 | 77.69 | 78.48 | 496,558 | +1.87(+2.44%) |
Aug 06, 2012 | 75.34 | 77.22 | 75.24 | 76.61 | 541,583 | +1.98(+2.65%) |
Aug 03, 2012 | 74.56 | 75.34 | 74.13 | 74.64 | 840,312 | +1.10(+1.49%) |
Aug 02, 2012 | 72.52 | 75.55 | 72.31 | 73.54 | 591,733 | +0.38(+0.52%) |
Aug 01, 2012 | 73.89 | 73.97 | 71.52 | 73.16 | 904,318 | -0.53(-0.72%) |
Jul 31, 2012 | 75.91 | 76.17 | 73.49 | 73.69 | 459,833 | -1.99(-2.63%) |
Jul 30, 2012 | 74.53 | 75.82 | 74.49 | 75.68 | 308,114 | +0.45(+0.60%) |
Jul 27, 2012 | 74.35 | 75.76 | 73.77 | 75.23 | 510,192 | +1.74(+2.36%) |
Jul 26, 2012 | 72.82 | 73.68 | 72.39 | 73.49 | 504,175 | +1.28(+1.77%) |
Jul 25, 2012 | 70.72 | 73.29 | 70.64 | 72.21 | 625,096 | +3.26(+4.73%) |
Jul 24, 2012 | 69.99 | 70.07 | 68.28 | 68.95 | 419,033 | -0.19(-0.27%) |
Jul 23, 2012 | 69.28 | 69.44 | 67.96 | 69.14 | 667,480 | -1.84(-2.59%) |
Jul 20, 2012 | 72.09 | 72.15 | 70.77 | 70.98 | 607,888 | -1.34(-1.86%) |
Jul 19, 2012 | 73.38 | 73.47 | 71.65 | 72.32 | 718,061 | -0.18(-0.25%) |
Jul 18, 2012 | 72.80 | 73.94 | 72.42 | 72.50 | 464,497 | -0.82(-1.11%) |
Jul 17, 2012 | 74.16 | 74.50 | 72.42 | 73.32 | 602,281 | -1.05(-1.42%) |
Jul 16, 2012 | 74.94 | 75.04 | 74.02 | 74.37 | 515,065 | -0.08(-0.11%) |
Jul 13, 2012 | 74.59 | 75.94 | 74.27 | 74.45 | 824,519 | +0.61(+0.83%) |
Jul 12, 2012 | 72.31 | 74.75 | 71.70 | 73.85 | 701,016 | -0.18(-0.24%) |
Jul 11, 2012 | 73.33 | 75.31 | 73.33 | 74.03 | 831,098 | +0.00(+0.00%) |
Jul 10, 2012 | 75.67 | 75.95 | 73.71 | 74.03 | 822,404 | -0.80(-1.07%) |
Jul 09, 2012 | 74.71 | 75.38 | 74.05 | 74.83 | 460,460 | -0.29(-0.38%) |
Jul 06, 2012 | 75.99 | 76.60 | 74.62 | 75.11 | 717,419 | -1.14(-1.49%) |
Jul 05, 2012 | 76.86 | 77.32 | 76.08 | 76.25 | 537,379 | -0.91(-1.18%) |
Jul 03, 2012 | 76.20 | 77.49 | 76.04 | 77.16 | 641,032 | +2.36(+3.16%) |
Jul 02, 2012 | 74.03 | 75.04 | 73.55 | 74.80 | 454,159 | +0.68(+0.91%) |
Jun 29, 2012 | 74.67 | 74.80 | 73.74 | 74.13 | 898,195 | +2.36(+3.28%) |
Jun 28, 2012 | 72.80 | 72.92 | 70.90 | 71.77 | 762,797 | -1.75(-2.37%) |
Jun 27, 2012 | 74.08 | 74.19 | 72.86 | 73.52 | 628,121 | -0.51(-0.69%) |
Jun 26, 2012 | 74.03 | 74.62 | 72.63 | 74.03 | 878,084 | -0.21(-0.28%) |
Jun 25, 2012 | 72.65 | 74.67 | 72.21 | 74.23 | 517,123 | +0.58(+0.78%) |
Jun 22, 2012 | 73.64 | 74.11 | 72.76 | 73.66 | 672,237 | +0.44(+0.60%) |
Jun 21, 2012 | 76.59 | 76.59 | 73.21 | 73.22 | 1,271,133 | -4.41(-5.69%) |
Jun 20, 2012 | 77.45 | 79.63 | 76.54 | 77.63 | 829,398 | -0.13(-0.17%) |
Jun 19, 2012 | 78.28 | 78.61 | 77.16 | 77.77 | 780,449 | +0.02(+0.02%) |
Jun 18, 2012 | 76.26 | 78.32 | 75.81 | 77.75 | 954,762 | +1.41(+1.84%) |
Jun 15, 2012 | 76.76 | 77.41 | 75.76 | 76.34 | 2,797,361 | +0.58(+0.77%) |
Jun 14, 2012 | 74.87 | 75.89 | 74.25 | 75.76 | 977,967 | +1.19(+1.60%) |
Jun 13, 2012 | 74.23 | 75.64 | 73.94 | 74.56 | 877,118 | +0.63(+0.85%) |
Jun 12, 2012 | 72.94 | 74.25 | 72.60 | 73.94 | 874,435 | +2.14(+2.98%) |
Jun 11, 2012 | 71.93 | 73.14 | 71.16 | 71.79 | 836,066 | -0.34(-0.47%) |
Jun 08, 2012 | 70.78 | 73.45 | 69.94 | 72.13 | 1,155,010 | +0.40(+0.55%) |
Jun 07, 2012 | 75.43 | 75.77 | 71.68 | 71.74 | 1,615,669 | -3.63(-4.82%) |
Jun 06, 2012 | 73.85 | 76.95 | 73.61 | 75.37 | 1,641,093 | +2.38(+3.26%) |
Jun 05, 2012 | 72.21 | 73.54 | 71.54 | 72.99 | 645,149 | +0.41(+0.57%) |
Jun 04, 2012 | 71.79 | 72.60 | 70.84 | 72.58 | 877,686 | +0.72(+1.00%) |
Jun 01, 2012 | 66.36 | 72.02 | 66.36 | 71.86 | 1,986,613 | +6.51(+9.97%) |
May 31, 2012 | 66.34 | 66.50 | 64.37 | 65.35 | 534,136 | -0.87(-1.32%) |
May 30, 2012 | 65.65 | 67.14 | 64.77 | 66.22 | 722,543 | -0.32(-0.48%) |
May 29, 2012 | 67.62 | 67.97 | 65.48 | 66.54 | 849,900 | +0.03(+0.05%) |
May 25, 2012 | 65.78 | 66.56 | 64.80 | 66.51 | 702,580 | +0.17(+0.26%) |
May 24, 2012 | 65.84 | 67.13 | 64.85 | 66.34 | 907,065 | +0.86(+1.32%) |
May 23, 2012 | 62.72 | 65.69 | 61.30 | 65.47 | 1,156,808 | +1.68(+2.64%) |
May 22, 2012 | 64.77 | 65.30 | 63.21 | 63.79 | 829,692 | -1.63(-2.49%) |
May 21, 2012 | 62.58 | 65.66 | 62.47 | 65.42 | 953,162 | +2.61(+4.16%) |
May 18, 2012 | 63.61 | 63.91 | 62.26 | 62.80 | 1,091,832 | -0.08(-0.13%) |
May 17, 2012 | 61.46 | 64.07 | 60.68 | 62.88 | 1,607,808 | +2.07(+3.40%) |
May 16, 2012 | 60.26 | 61.64 | 60.13 | 60.81 | 1,222,134 | +0.74(+1.23%) |
May 15, 2012 | 61.04 | 62.07 | 59.89 | 60.08 | 941,117 | -1.27(-2.08%) |
May 14, 2012 | 62.15 | 62.75 | 60.91 | 61.35 | 869,611 | -1.68(-2.66%) |
May 11, 2012 | 62.41 | 64.33 | 62.28 | 63.02 | 536,572 | -0.78(-1.22%) |
May 10, 2012 | 64.57 | 64.98 | 63.25 | 63.81 | 603,823 | +0.30(+0.48%) |
May 09, 2012 | 62.55 | 64.79 | 61.96 | 63.50 | 1,226,839 | +0.07(+0.12%) |
May 08, 2012 | 65.06 | 65.14 | 62.89 | 63.43 | 1,048,673 | -2.71(-4.09%) |
May 07, 2012 | 66.74 | 67.29 | 65.27 | 66.13 | 574,417 | -0.57(-0.86%) |
May 04, 2012 | 67.45 | 68.27 | 66.38 | 66.70 | 727,499 | -0.22(-0.33%) |
May 03, 2012 | 69.38 | 69.39 | 66.30 | 66.93 | 1,270,589 | -3.62(-5.13%) |
May 02, 2012 | 71.53 | 71.53 | 70.34 | 70.55 | 505,049 | -0.84(-1.18%) |
May 01, 2012 | 71.31 | 72.60 | 71.00 | 71.39 | 884,040 | -1.47(-2.02%) |
Apr 30, 2012 | 73.04 | 73.33 | 71.82 | 72.86 | 622,316 | -1.84(-2.46%) |
Apr 27, 2012 | 74.71 | 75.62 | 74.20 | 74.70 | 506,682 | +0.32(+0.43%) |
Apr 26, 2012 | 73.10 | 74.62 | 72.99 | 74.38 | 959,080 | +2.29(+3.17%) |
Apr 25, 2012 | 70.13 | 72.39 | 69.61 | 72.09 | 716,578 | +2.74(+3.95%) |
Apr 24, 2012 | 69.45 | 69.70 | 68.85 | 69.35 | 468,997 | +0.27(+0.39%) |
Apr 23, 2012 | 69.97 | 69.97 | 68.68 | 69.08 | 676,923 | -2.12(-2.98%) |
Apr 20, 2012 | 71.82 | 72.41 | 71.10 | 71.21 | 408,009 | -0.11(-0.16%) |
Apr 19, 2012 | 71.71 | 72.54 | 70.91 | 71.32 | 455,892 | +0.06(+0.08%) |
Apr 18, 2012 | 71.71 | 72.08 | 70.69 | 71.27 | 479,942 | +0.09(+0.13%) |
Apr 17, 2012 | 70.98 | 72.16 | 70.33 | 71.18 | 651,459 | +0.25(+0.35%) |
Apr 16, 2012 | 72.08 | 72.82 | 70.59 | 70.93 | 1,146,106 | -1.84(-2.53%) |
Apr 13, 2012 | 72.87 | 73.07 | 71.80 | 72.77 | 1,089,448 | -0.87(-1.19%) |
Apr 12, 2012 | 70.71 | 73.96 | 70.66 | 73.64 | 1,464,792 | +3.94(+5.65%) |
Apr 11, 2012 | 70.51 | 70.85 | 69.47 | 69.70 | 939,834 | -2.00(-2.79%) |
Apr 10, 2012 | 72.22 | 72.23 | 69.77 | 71.71 | 1,726,665 | -0.95(-1.30%) |
Apr 09, 2012 | 70.94 | 74.06 | 70.75 | 72.65 | 2,280,860 | +6.10(+9.16%) |
Apr 05, 2012 | 67.12 | 67.55 | 66.31 | 66.56 | 1,196,318 | +0.11(+0.16%) |
Apr 04, 2012 | 67.97 | 68.30 | 65.50 | 66.45 | 1,131,313 | -1.88(-2.75%) |
Apr 03, 2012 | 70.43 | 70.53 | 67.47 | 68.33 | 1,472,228 | -2.22(-3.15%) |
Apr 02, 2012 | 69.47 | 71.51 | 69.13 | 70.55 | 1,858,298 | -1.35(-1.88%) |
Mar 30, 2012 | 71.60 | 72.25 | 69.74 | 71.90 | 904,850 | +0.11(+0.16%) |
Mar 29, 2012 | 71.06 | 71.98 | 70.86 | 71.79 | 796,818 | +0.72(+1.01%) |
Mar 28, 2012 | 72.68 | 72.93 | 70.78 | 71.07 | 1,074,607 | -1.88(-2.58%) |
Mar 27, 2012 | 74.24 | 74.56 | 72.38 | 72.95 | 1,141,423 | -1.93(-2.58%) |
Mar 26, 2012 | 76.95 | 77.45 | 74.70 | 74.88 | 1,931,255 | +0.25(+0.33%) |
Mar 23, 2012 | 71.27 | 75.09 | 69.96 | 74.63 | 3,692,875 | +0.59(+0.79%) |
Mar 22, 2012 | 75.18 | 78.40 | 73.80 | 74.04 | 4,679,429 | -10.46(-12.38%) |
Mar 21, 2012 | 84.69 | 86.02 | 84.43 | 84.50 | 1,170,662 | +0.86(+1.03%) |
Mar 20, 2012 | 82.57 | 84.09 | 81.73 | 83.65 | 1,120,631 | +0.31(+0.37%) |
Mar 19, 2012 | 83.79 | 85.31 | 83.30 | 83.34 | 1,492,990 | +0.39(+0.47%) |
Mar 16, 2012 | 84.33 | 85.12 | 82.76 | 82.94 | 3,014,034 | -2.06(-2.42%) |
Mar 15, 2012 | 86.81 | 86.96 | 84.59 | 85.00 | 1,705,363 | -2.17(-2.49%) |
Mar 14, 2012 | 89.07 | 89.34 | 85.90 | 87.18 | 1,532,265 | -3.23(-3.57%) |
Mar 13, 2012 | 91.43 | 92.07 | 89.57 | 90.41 | 741,840 | -0.62(-0.68%) |
Mar 12, 2012 | 91.57 | 91.88 | 90.84 | 91.03 | 487,849 | -0.84(-0.92%) |
Mar 09, 2012 | 90.75 | 92.44 | 90.22 | 91.87 | 800,326 | +0.61(+0.67%) |
Mar 08, 2012 | 91.64 | 92.04 | 90.69 | 91.26 | 632,874 | +1.93(+2.16%) |
Mar 07, 2012 | 88.75 | 89.75 | 88.26 | 89.33 | 331,364 | +0.67(+0.76%) |
Mar 06, 2012 | 88.89 | 89.02 | 87.48 | 88.66 | 657,630 | -2.20(-2.42%) |
Mar 05, 2012 | 92.39 | 92.69 | 90.61 | 90.85 | 630,236 | -2.33(-2.50%) |
Mar 02, 2012 | 93.76 | 93.96 | 92.78 | 93.18 | 347,531 | -1.60(-1.69%) |
Mar 01, 2012 | 94.55 | 95.85 | 94.30 | 94.79 | 500,729 | +1.02(+1.09%) |
Feb 29, 2012 | 96.39 | 96.66 | 92.48 | 93.76 | 837,793 | -2.19(-2.28%) |
Feb 28, 2012 | 94.70 | 96.43 | 94.63 | 95.95 | 475,472 | +2.08(+2.22%) |
Feb 27, 2012 | 94.12 | 94.89 | 93.74 | 93.87 | 356,112 | -0.59(-0.62%) |
Feb 24, 2012 | 95.07 | 95.40 | 94.10 | 94.46 | 373,440 | -0.94(-0.98%) |
Feb 23, 2012 | 95.86 | 96.13 | 94.42 | 95.40 | 708,766 | +1.75(+1.87%) |
Feb 22, 2012 | 91.42 | 94.34 | 91.32 | 93.65 | 502,031 | +1.37(+1.49%) |
Feb 21, 2012 | 91.52 | 92.55 | 91.06 | 92.28 | 452,878 | +1.64(+1.81%) |
Feb 17, 2012 | 91.67 | 91.99 | 90.30 | 90.64 | 470,462 | -0.27(-0.30%) |
Feb 16, 2012 | 89.15 | 91.53 | 88.66 | 90.91 | 635,715 | +0.02(+0.02%) |
Feb 15, 2012 | 92.28 | 92.38 | 90.48 | 90.89 | 431,937 | -0.74(-0.81%) |
Feb 14, 2012 | 92.01 | 92.30 | 90.42 | 91.64 | 392,875 | -0.53(-0.58%) |
Feb 13, 2012 | 92.79 | 92.93 | 91.44 | 92.17 | 434,614 | +0.29(+0.32%) |
Feb 10, 2012 | 92.48 | 92.82 | 91.19 | 91.88 | 512,903 | -1.54(-1.65%) |
Feb 09, 2012 | 94.00 | 94.64 | 93.20 | 93.41 | 489,740 | -0.09(-0.10%) |
Feb 08, 2012 | 94.09 | 94.79 | 93.05 | 93.50 | 461,194 | -0.03(-0.03%) |
Feb 07, 2012 | 94.39 | 95.02 | 93.37 | 93.53 | 952,721 | -2.79(-2.89%) |
Feb 06, 2012 | 97.49 | 97.72 | 95.93 | 96.32 | 1,284,659 | +1.50(+1.58%) |
Feb 03, 2012 | 95.13 | 95.64 | 93.58 | 94.82 | 797,611 | -0.65(-0.68%) |
Feb 02, 2012 | 96.31 | 96.57 | 94.68 | 95.47 | 666,417 | +1.74(+1.85%) |
Feb 01, 2012 | 94.52 | 94.73 | 93.56 | 93.73 | 610,604 | +0.35(+0.38%) |
Jan 31, 2012 | 94.00 | 94.22 | 91.49 | 93.38 | 532,649 | +0.81(+0.87%) |
Jan 30, 2012 | 92.47 | 93.04 | 92.08 | 92.57 | 492,745 | -0.67(-0.72%) |
Jan 27, 2012 | 92.30 | 93.86 | 92.23 | 93.24 | 615,733 | +1.88(+2.05%) |
Jan 26, 2012 | 91.22 | 93.24 | 90.65 | 91.37 | 867,838 | +0.91(+1.01%) |
Jan 25, 2012 | 87.17 | 91.02 | 85.87 | 90.45 | 1,311,047 | +2.87(+3.28%) |
Jan 24, 2012 | 88.62 | 89.10 | 87.28 | 87.58 | 423,417 | -2.29(-2.55%) |
Jan 23, 2012 | 89.27 | 90.60 | 88.92 | 89.87 | 331,001 | +0.80(+0.90%) |
Jan 20, 2012 | 89.77 | 89.95 | 88.31 | 89.07 | 462,638 | -0.59(-0.66%) |
Jan 19, 2012 | 91.86 | 92.08 | 88.29 | 89.66 | 767,654 | -1.38(-1.52%) |
Jan 18, 2012 | 89.88 | 91.81 | 89.88 | 91.04 | 570,564 | +1.55(+1.73%) |
Jan 17, 2012 | 90.19 | 90.57 | 88.97 | 89.49 | 316,017 | +0.66(+0.74%) |
Jan 13, 2012 | 89.23 | 89.41 | 87.40 | 88.83 | 394,922 | -1.66(-1.83%) |
Jan 12, 2012 | 90.16 | 90.87 | 89.53 | 90.48 | 452,050 | +1.61(+1.81%) |
Jan 11, 2012 | 89.20 | 89.51 | 88.16 | 88.88 | 383,299 | -1.70(-1.87%) |
Jan 10, 2012 | 90.49 | 92.05 | 89.99 | 90.57 | 884,909 | +2.73(+3.11%) |
Jan 09, 2012 | 87.68 | 87.98 | 86.57 | 87.84 | 306,870 | +0.41(+0.47%) |
Jan 06, 2012 | 88.39 | 88.82 | 86.67 | 87.43 | 286,664 | -0.94(-1.06%) |
Jan 05, 2012 | 87.67 | 88.97 | 87.16 | 88.37 | 409,577 | +0.11(+0.12%) |
Jan 04, 2012 | 88.12 | 89.35 | 87.75 | 88.26 | 370,089 | +4.93(+5.92%) |
Dec 30, 2011 | 83.69 | 84.66 | 82.84 | 83.33 | 316,679 | +0.72(+0.87%) |
Dec 29, 2011 | 81.60 | 82.84 | 80.92 | 82.62 | 531,953 | +0.58(+0.71%) |
Dec 28, 2011 | 83.77 | 83.97 | 81.26 | 82.04 | 475,484 | -1.53(-1.83%) |
Dec 27, 2011 | 84.49 | 84.93 | 83.08 | 83.56 | 282,601 | -1.64(-1.93%) |
Dec 23, 2011 | 84.83 | 85.47 | 84.66 | 85.20 | 204,141 | -0.20(-0.24%) |
Dec 21, 2011 | 85.82 | 86.08 | 84.52 | 85.41 | 475,400 | -0.39(-0.46%) |
Dec 20, 2011 | 84.87 | 87.06 | 84.87 | 85.80 | 542,259 | +3.67(+4.47%) |
Dec 19, 2011 | 82.53 | 83.54 | 81.26 | 82.13 | 590,457 | -0.96(-1.16%) |
Dec 16, 2011 | 81.84 | 83.41 | 81.37 | 83.09 | 2,556,069 | +2.93(+3.66%) |
Dec 15, 2011 | 82.20 | 82.40 | 80.03 | 80.16 | 1,004,444 | -1.11(-1.37%) |
Dec 14, 2011 | 82.19 | 82.36 | 79.29 | 81.27 | 1,712,723 | -2.42(-2.89%) |
Dec 13, 2011 | 86.20 | 87.29 | 83.10 | 83.69 | 723,729 | -2.40(-2.79%) |
Dec 12, 2011 | 86.62 | 86.65 | 84.52 | 86.08 | 782,570 | -2.48(-2.80%) |
Dec 09, 2011 | 87.50 | 88.66 | 87.11 | 88.57 | 376,974 | +1.52(+1.74%) |
Dec 08, 2011 | 88.44 | 88.70 | 86.48 | 87.05 | 680,253 | -1.75(-1.98%) |
Dec 07, 2011 | 88.50 | 89.49 | 87.71 | 88.80 | 603,260 | +1.98(+2.27%) |
Dec 06, 2011 | 84.93 | 87.90 | 84.56 | 86.83 | 541,012 | +1.63(+1.92%) |
Dec 05, 2011 | 85.38 | 86.97 | 84.56 | 85.20 | 469,344 | +0.10(+0.12%) |
Dec 02, 2011 | 88.15 | 88.22 | 84.52 | 85.10 | 571,601 | -2.10(-2.41%) |
Dec 01, 2011 | 87.11 | 88.04 | 85.96 | 87.19 | 517,856 | -0.07(-0.07%) |
Nov 30, 2011 | 87.08 | 87.30 | 85.27 | 87.26 | 1,175,243 | +1.96(+2.30%) |
Nov 29, 2011 | 81.90 | 86.29 | 81.69 | 85.30 | 1,627,744 | +5.75(+7.23%) |
Nov 28, 2011 | 81.51 | 82.09 | 78.15 | 79.55 | 1,983,651 | -5.12(-6.04%) |
Nov 25, 2011 | 85.41 | 86.71 | 84.62 | 84.66 | 444,220 | -1.67(-1.94%) |
Nov 23, 2011 | 88.00 | 88.14 | 85.66 | 86.34 | 565,828 | -2.53(-2.85%) |
Nov 22, 2011 | 86.90 | 89.83 | 86.90 | 88.87 | 780,591 | +1.63(+1.87%) |
Nov 21, 2011 | 87.86 | 87.86 | 85.45 | 87.24 | 841,212 | -3.24(-3.58%) |
Nov 18, 2011 | 93.74 | 93.75 | 89.86 | 90.48 | 765,102 | -2.59(-2.78%) |
Nov 17, 2011 | 95.05 | 95.08 | 91.68 | 93.07 | 886,425 | -3.08(-3.20%) |
Nov 16, 2011 | 95.37 | 97.54 | 95.37 | 96.15 | 688,245 | -1.20(-1.23%) |
Nov 15, 2011 | 95.11 | 97.57 | 95.06 | 97.35 | 526,715 | +1.91(+2.00%) |
Nov 14, 2011 | 96.24 | 96.49 | 94.71 | 95.44 | 457,580 | -1.78(-1.84%) |
Nov 11, 2011 | 95.09 | 97.45 | 94.93 | 97.22 | 697,464 | +3.44(+3.67%) |
Nov 10, 2011 | 95.79 | 96.43 | 93.08 | 93.78 | 1,018,315 | -1.13(-1.19%) |
Nov 09, 2011 | 95.97 | 98.37 | 94.80 | 94.92 | 924,453 | -1.72(-1.78%) |
Nov 08, 2011 | 97.40 | 98.40 | 96.53 | 96.64 | 808,342 | -0.68(-0.70%) |
Nov 07, 2011 | 96.81 | 97.80 | 96.23 | 97.32 | 978,917 | +0.61(+0.63%) |
Nov 04, 2011 | 96.29 | 96.72 | 94.35 | 96.71 | 1,170,235 | -0.07(-0.07%) |
Nov 03, 2011 | 94.23 | 97.07 | 93.84 | 96.78 | 1,031,861 | +4.09(+4.41%) |
Nov 02, 2011 | 93.32 | 95.55 | 91.80 | 92.68 | 1,302,999 | +2.80(+3.12%) |
Nov 01, 2011 | 86.85 | 90.84 | 86.32 | 89.88 | 786,161 | +0.58(+0.65%) |
Oct 31, 2011 | 90.49 | 90.76 | 88.69 | 89.30 | 582,001 | -2.09(-2.29%) |
Oct 28, 2011 | 91.24 | 93.39 | 90.74 | 91.40 | 717,072 | +1.16(+1.28%) |
Oct 27, 2011 | 91.43 | 91.66 | 88.03 | 90.24 | 1,078,895 | -0.26(-0.29%) |
Oct 26, 2011 | 89.64 | 91.06 | 87.65 | 90.50 | 825,317 | +1.17(+1.31%) |
Oct 25, 2011 | 84.16 | 90.35 | 83.30 | 89.33 | 1,403,530 | +4.31(+5.07%) |
Oct 24, 2011 | 82.55 | 85.30 | 82.55 | 85.02 | 749,600 | +3.48(+4.27%) |
Oct 21, 2011 | 81.60 | 82.46 | 80.82 | 81.53 | 580,258 | +0.83(+1.03%) |
Oct 20, 2011 | 80.91 | 81.36 | 79.29 | 80.70 | 666,172 | +0.10(+0.12%) |
Oct 19, 2011 | 82.92 | 82.92 | 80.12 | 80.61 | 500,664 | -2.31(-2.78%) |
Oct 18, 2011 | 81.02 | 83.13 | 79.55 | 82.91 | 600,659 | +0.87(+1.06%) |
Oct 17, 2011 | 83.13 | 83.21 | 81.50 | 82.04 | 413,993 | -2.14(-2.54%) |
Oct 14, 2011 | 83.72 | 84.56 | 82.68 | 84.18 | 355,196 | +1.97(+2.40%) |
Oct 13, 2011 | 83.12 | 83.58 | 80.73 | 82.20 | 513,771 | -1.92(-2.28%) |
Oct 12, 2011 | 84.54 | 85.20 | 83.41 | 84.12 | 579,717 | +0.99(+1.19%) |
Oct 11, 2011 | 81.58 | 83.54 | 80.74 | 83.13 | 773,714 | +0.51(+0.62%) |
Oct 10, 2011 | 82.78 | 83.65 | 81.83 | 82.62 | 631,366 | +2.98(+3.75%) |
Oct 07, 2011 | 82.10 | 82.80 | 78.75 | 79.64 | 1,004,792 | -1.01(-1.25%) |
Oct 06, 2011 | 81.07 | 81.44 | 79.16 | 80.65 | 875,661 | +1.51(+1.91%) |
Oct 05, 2011 | 76.24 | 79.57 | 75.23 | 79.14 | 1,030,904 | +3.66(+4.85%) |
Oct 04, 2011 | 78.76 | 79.04 | 73.27 | 75.48 | 1,653,055 | -5.09(-6.31%) |