Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 89.97 | 90.92 | 89.57 | 90.42 | 1,122,522 | +0.11(+0.12%) |
Sep 27, 2012 | 90.84 | 91.46 | 90.17 | 90.31 | 1,070,741 | -0.23(-0.25%) |
Sep 26, 2012 | 90.22 | 91.22 | 89.95 | 90.54 | 1,110,037 | -0.27(-0.29%) |
Sep 25, 2012 | 91.58 | 92.11 | 90.74 | 90.81 | 1,314,614 | -0.76(-0.83%) |
Sep 24, 2012 | 91.72 | 92.17 | 91.42 | 91.57 | 996,495 | -0.38(-0.41%) |
Sep 21, 2012 | 92.42 | 92.57 | 91.89 | 91.94 | 2,120,018 | -0.35(-0.38%) |
Sep 20, 2012 | 92.96 | 93.50 | 91.91 | 92.29 | 1,688,108 | -1.28(-1.37%) |
Sep 19, 2012 | 94.80 | 95.19 | 93.56 | 93.57 | 1,105,009 | -1.07(-1.13%) |
Sep 18, 2012 | 95.96 | 95.96 | 94.54 | 94.64 | 850,819 | -1.32(-1.37%) |
Sep 17, 2012 | 96.65 | 97.35 | 95.79 | 95.96 | 1,042,205 | -0.70(-0.73%) |
Sep 14, 2012 | 96.26 | 97.12 | 95.71 | 96.66 | 984,921 | +0.77(+0.81%) |
Sep 13, 2012 | 94.36 | 96.03 | 94.13 | 95.89 | 1,127,107 | +1.27(+1.34%) |
Sep 12, 2012 | 93.60 | 94.63 | 93.17 | 94.62 | 890,901 | +1.04(+1.11%) |
Sep 11, 2012 | 93.84 | 94.82 | 93.37 | 93.58 | 819,410 | -0.12(-0.12%) |
Sep 10, 2012 | 94.65 | 94.89 | 93.56 | 93.70 | 1,311,491 | -0.98(-1.04%) |
Sep 07, 2012 | 95.26 | 95.43 | 94.35 | 94.68 | 887,824 | -0.43(-0.45%) |
Sep 06, 2012 | 94.76 | 95.16 | 94.52 | 95.10 | 1,119,730 | +0.66(+0.70%) |
Sep 05, 2012 | 94.65 | 94.88 | 94.12 | 94.44 | 1,181,574 | -0.12(-0.13%) |
Sep 04, 2012 | 93.61 | 94.60 | 93.25 | 94.56 | 987,468 | +0.70(+0.74%) |
Aug 31, 2012 | 93.42 | 93.98 | 93.15 | 93.87 | 1,701,716 | +0.61(+0.66%) |
Aug 30, 2012 | 92.37 | 93.40 | 92.14 | 93.25 | 931,715 | +0.61(+0.66%) |
Aug 29, 2012 | 92.49 | 92.98 | 92.20 | 92.64 | 624,922 | +0.76(+0.83%) |
Aug 27, 2012 | 92.09 | 92.47 | 91.73 | 91.88 | 602,641 | -0.13(-0.14%) |
Aug 24, 2012 | 91.12 | 92.25 | 91.04 | 92.01 | 913,130 | +0.89(+0.98%) |
Aug 23, 2012 | 91.84 | 92.09 | 90.95 | 91.12 | 630,439 | -0.75(-0.82%) |
Aug 22, 2012 | 91.80 | 92.06 | 91.07 | 91.87 | 540,320 | +0.00(+0.00%) |
Aug 21, 2012 | 92.02 | 92.53 | 91.85 | 91.87 | 757,283 | -0.07(-0.08%) |
Aug 20, 2012 | 93.18 | 93.18 | 91.42 | 91.94 | 1,425,796 | -1.81(-1.93%) |
Aug 17, 2012 | 93.57 | 94.11 | 93.38 | 93.76 | 819,081 | +0.28(+0.30%) |
Aug 16, 2012 | 92.75 | 93.58 | 92.22 | 93.48 | 645,488 | +0.73(+0.79%) |
Aug 15, 2012 | 92.40 | 93.31 | 92.36 | 92.75 | 648,873 | +0.46(+0.50%) |
Aug 14, 2012 | 92.80 | 93.21 | 92.16 | 92.29 | 604,226 | -0.43(-0.47%) |
Aug 13, 2012 | 92.98 | 93.12 | 92.50 | 92.72 | 752,547 | -0.50(-0.54%) |
Aug 10, 2012 | 92.60 | 93.41 | 92.25 | 93.22 | 830,860 | +0.53(+0.57%) |
Aug 09, 2012 | 93.43 | 93.83 | 92.53 | 92.69 | 675,841 | -0.87(-0.93%) |
Aug 08, 2012 | 93.85 | 94.01 | 92.91 | 93.56 | 831,254 | -0.28(-0.30%) |
Aug 07, 2012 | 94.60 | 94.78 | 93.66 | 93.85 | 923,306 | -0.50(-0.53%) |
Aug 06, 2012 | 95.93 | 96.32 | 94.27 | 94.35 | 1,334,036 | -1.03(-1.08%) |
Aug 03, 2012 | 98.21 | 98.46 | 94.94 | 95.38 | 1,133,609 | -0.59(-0.61%) |
Aug 02, 2012 | 95.44 | 96.03 | 94.99 | 95.96 | 834,115 | +0.12(+0.13%) |
Aug 01, 2012 | 96.31 | 97.40 | 95.79 | 95.84 | 1,074,749 | -0.21(-0.22%) |
Jul 31, 2012 | 96.42 | 96.67 | 95.32 | 96.05 | 1,387,528 | -0.62(-0.64%) |
Jul 30, 2012 | 96.32 | 96.96 | 96.19 | 96.67 | 909,587 | +0.35(+0.36%) |
Jul 27, 2012 | 95.21 | 96.71 | 94.98 | 96.32 | 1,254,562 | +1.50(+1.58%) |
Jul 26, 2012 | 94.76 | 95.23 | 94.34 | 94.83 | 844,671 | +1.33(+1.43%) |
Jul 25, 2012 | 93.96 | 93.96 | 93.05 | 93.49 | 1,039,690 | -0.10(-0.10%) |
Jul 24, 2012 | 93.75 | 94.05 | 92.89 | 93.59 | 1,020,553 | -0.22(-0.23%) |
Jul 23, 2012 | 93.03 | 94.07 | 93.03 | 93.81 | 775,247 | -0.19(-0.20%) |
Jul 20, 2012 | 93.69 | 94.14 | 93.27 | 94.00 | 1,085,642 | -0.25(-0.27%) |
Jul 19, 2012 | 95.37 | 95.38 | 93.29 | 94.25 | 1,248,216 | -1.12(-1.17%) |
Jul 18, 2012 | 95.77 | 95.77 | 95.03 | 95.36 | 849,658 | -0.71(-0.74%) |
Jul 17, 2012 | 95.29 | 96.23 | 94.70 | 96.07 | 1,195,287 | +1.03(+1.08%) |
Jul 16, 2012 | 94.56 | 95.14 | 94.16 | 95.05 | 1,017,613 | +0.46(+0.49%) |
Jul 13, 2012 | 93.61 | 94.84 | 93.61 | 94.58 | 917,489 | +1.20(+1.28%) |
Jul 12, 2012 | 92.59 | 93.97 | 92.08 | 93.38 | 1,221,031 | +0.48(+0.52%) |
Jul 11, 2012 | 93.12 | 93.23 | 91.90 | 92.90 | 1,707,825 | -0.06(-0.06%) |
Jul 10, 2012 | 93.69 | 94.11 | 92.62 | 92.96 | 1,039,124 | -0.45(-0.48%) |
Jul 09, 2012 | 92.60 | 93.49 | 92.25 | 93.41 | 820,745 | +0.15(+0.17%) |
Jul 06, 2012 | 92.23 | 93.44 | 92.05 | 93.25 | 1,112,146 | +0.28(+0.31%) |
Jul 05, 2012 | 93.52 | 93.80 | 92.55 | 92.97 | 1,204,081 | -0.61(-0.65%) |
Jul 03, 2012 | 93.88 | 94.15 | 93.30 | 93.58 | 726,630 | -0.02(-0.02%) |
Jul 02, 2012 | 93.03 | 93.63 | 92.70 | 93.60 | 966,841 | +0.47(+0.51%) |
Jun 29, 2012 | 92.29 | 93.13 | 91.29 | 93.12 | 1,319,641 | +2.22(+2.44%) |
Jun 28, 2012 | 89.68 | 90.93 | 89.13 | 90.91 | 686,794 | +0.49(+0.54%) |
Jun 27, 2012 | 90.55 | 90.55 | 89.84 | 90.42 | 918,671 | +0.10(+0.11%) |
Jun 26, 2012 | 88.89 | 90.56 | 88.82 | 90.31 | 1,361,676 | +1.48(+1.67%) |
Jun 25, 2012 | 88.20 | 89.04 | 87.91 | 88.83 | 882,944 | -0.15(-0.17%) |
Jun 22, 2012 | 89.38 | 89.64 | 88.39 | 88.98 | 1,192,257 | -0.11(-0.12%) |
Jun 21, 2012 | 90.11 | 90.28 | 88.93 | 89.09 | 934,362 | -0.74(-0.82%) |
Jun 20, 2012 | 90.26 | 90.34 | 89.33 | 89.83 | 807,198 | -0.23(-0.25%) |
Jun 19, 2012 | 90.10 | 90.92 | 89.51 | 90.06 | 691,155 | +0.27(+0.30%) |
Jun 18, 2012 | 88.50 | 90.14 | 88.38 | 89.78 | 1,038,144 | +0.94(+1.05%) |
Jun 15, 2012 | 88.98 | 89.06 | 87.86 | 88.85 | 1,310,191 | +0.33(+0.37%) |
Jun 14, 2012 | 87.72 | 88.88 | 87.38 | 88.52 | 806,397 | +1.02(+1.16%) |
Jun 13, 2012 | 87.37 | 88.66 | 87.11 | 87.50 | 872,573 | -0.56(-0.64%) |
Jun 12, 2012 | 87.52 | 88.87 | 87.12 | 88.06 | 720,551 | +0.54(+0.62%) |
Jun 11, 2012 | 89.86 | 89.86 | 87.48 | 87.52 | 1,464,764 | -1.22(-1.37%) |
Jun 08, 2012 | 86.97 | 88.82 | 86.97 | 88.74 | 836,654 | +1.38(+1.57%) |
Jun 07, 2012 | 88.07 | 88.17 | 87.13 | 87.36 | 731,387 | +0.02(+0.02%) |
Jun 06, 2012 | 86.32 | 87.35 | 85.71 | 87.35 | 1,074,580 | +1.83(+2.14%) |
Jun 05, 2012 | 84.49 | 86.01 | 84.20 | 85.52 | 950,840 | +0.65(+0.76%) |
Jun 04, 2012 | 84.65 | 85.22 | 84.22 | 84.87 | 1,261,523 | +0.42(+0.50%) |
Jun 01, 2012 | 84.01 | 85.06 | 83.97 | 84.45 | 1,442,833 | -0.94(-1.10%) |
May 31, 2012 | 84.93 | 86.15 | 84.01 | 85.39 | 1,540,328 | +0.63(+0.75%) |
May 30, 2012 | 85.52 | 85.73 | 84.51 | 84.75 | 1,482,064 | -1.48(-1.72%) |
May 29, 2012 | 85.52 | 86.32 | 85.16 | 86.24 | 1,136,196 | +0.97(+1.13%) |
May 25, 2012 | 84.79 | 85.43 | 84.73 | 85.27 | 986,855 | +0.24(+0.29%) |
May 24, 2012 | 84.44 | 85.32 | 83.10 | 85.03 | 888,562 | +0.51(+0.61%) |
May 23, 2012 | 84.20 | 84.63 | 83.02 | 84.52 | 987,438 | -0.04(-0.05%) |
May 22, 2012 | 85.23 | 85.37 | 84.20 | 84.56 | 1,205,491 | -0.64(-0.75%) |
May 21, 2012 | 83.54 | 85.29 | 83.50 | 85.20 | 1,597,860 | +1.71(+2.05%) |
May 18, 2012 | 84.04 | 84.86 | 83.24 | 83.49 | 1,853,301 | -0.06(-0.08%) |
May 17, 2012 | 85.87 | 86.06 | 83.53 | 83.56 | 1,391,754 | -2.14(-2.49%) |
May 16, 2012 | 87.20 | 87.20 | 85.56 | 85.69 | 1,254,594 | -1.16(-1.34%) |
May 15, 2012 | 87.74 | 87.93 | 86.54 | 86.86 | 1,333,117 | -0.76(-0.87%) |
May 14, 2012 | 88.33 | 89.33 | 87.56 | 87.62 | 1,057,910 | -1.57(-1.76%) |
May 11, 2012 | 88.62 | 89.74 | 88.35 | 89.19 | 1,123,345 | +0.21(+0.24%) |
May 10, 2012 | 89.76 | 89.76 | 88.63 | 88.98 | 763,917 | -0.12(-0.14%) |
May 09, 2012 | 89.29 | 89.85 | 89.04 | 89.10 | 1,213,226 | -0.88(-0.97%) |
May 08, 2012 | 89.56 | 90.28 | 89.20 | 89.98 | 1,194,205 | -0.04(-0.04%) |
May 07, 2012 | 89.72 | 90.43 | 89.62 | 90.02 | 945,011 | +0.14(+0.16%) |
May 04, 2012 | 91.48 | 91.97 | 89.43 | 89.88 | 1,128,370 | -2.87(-3.09%) |
May 03, 2012 | 93.20 | 93.72 | 92.44 | 92.74 | 916,783 | -0.34(-0.36%) |
May 02, 2012 | 92.40 | 93.33 | 91.80 | 93.08 | 1,003,116 | +0.29(+0.32%) |
May 01, 2012 | 91.64 | 93.24 | 91.18 | 92.79 | 817,824 | +1.14(+1.24%) |
Apr 30, 2012 | 91.77 | 91.77 | 90.89 | 91.65 | 820,048 | -0.42(-0.45%) |
Apr 27, 2012 | 91.75 | 92.45 | 91.41 | 92.07 | 673,281 | +0.79(+0.87%) |
Apr 26, 2012 | 90.87 | 91.50 | 90.55 | 91.27 | 751,441 | +0.12(+0.13%) |
Apr 25, 2012 | 91.27 | 91.27 | 90.56 | 91.16 | 997,312 | +0.53(+0.59%) |
Apr 24, 2012 | 88.86 | 90.63 | 88.68 | 90.63 | 1,432,887 | +1.94(+2.19%) |
Apr 23, 2012 | 88.77 | 89.05 | 88.00 | 88.68 | 1,158,974 | -0.70(-0.79%) |
Apr 20, 2012 | 88.29 | 89.76 | 88.22 | 89.39 | 1,064,920 | +1.24(+1.41%) |
Apr 19, 2012 | 88.22 | 88.82 | 87.78 | 88.14 | 1,010,429 | +0.11(+0.12%) |
Apr 18, 2012 | 88.29 | 88.96 | 87.91 | 88.04 | 803,237 | -0.65(-0.73%) |
Apr 17, 2012 | 88.53 | 89.07 | 87.89 | 88.68 | 771,266 | +0.45(+0.51%) |
Apr 16, 2012 | 87.91 | 88.87 | 87.88 | 88.23 | 879,002 | +0.73(+0.83%) |
Apr 13, 2012 | 88.23 | 88.41 | 87.50 | 87.50 | 824,686 | -0.76(-0.86%) |
Apr 12, 2012 | 87.54 | 88.29 | 87.04 | 88.27 | 1,018,933 | +0.74(+0.84%) |
Apr 11, 2012 | 86.74 | 87.61 | 86.40 | 87.53 | 1,155,484 | +1.59(+1.85%) |
Apr 10, 2012 | 86.79 | 87.01 | 85.88 | 85.94 | 1,583,135 | -0.81(-0.93%) |
Apr 09, 2012 | 86.19 | 87.22 | 85.80 | 86.74 | 796,348 | -0.49(-0.56%) |
Apr 05, 2012 | 87.14 | 87.52 | 86.93 | 87.24 | 641,810 | -0.17(-0.19%) |
Apr 04, 2012 | 87.88 | 88.18 | 87.17 | 87.40 | 871,098 | -1.11(-1.26%) |
Apr 03, 2012 | 88.49 | 88.79 | 88.03 | 88.52 | 1,108,334 | -0.29(-0.33%) |
Apr 02, 2012 | 88.16 | 88.88 | 87.93 | 88.81 | 1,131,205 | +0.42(+0.47%) |
Mar 30, 2012 | 88.45 | 88.62 | 88.03 | 88.39 | 1,468,418 | +0.38(+0.44%) |
Mar 29, 2012 | 87.08 | 88.07 | 86.92 | 88.01 | 926,910 | +0.34(+0.39%) |
Mar 28, 2012 | 87.62 | 88.07 | 86.88 | 87.67 | 1,312,340 | -0.15(-0.17%) |
Mar 27, 2012 | 88.22 | 88.42 | 87.52 | 87.82 | 1,072,859 | -0.39(-0.44%) |
Mar 26, 2012 | 88.52 | 88.85 | 87.86 | 88.22 | 1,407,530 | +0.52(+0.60%) |
Mar 23, 2012 | 86.95 | 87.98 | 86.60 | 87.69 | 1,244,517 | +1.00(+1.16%) |
Mar 22, 2012 | 87.00 | 87.07 | 86.39 | 86.69 | 1,346,912 | -0.91(-1.04%) |
Mar 21, 2012 | 87.74 | 88.18 | 87.35 | 87.60 | 1,349,053 | -0.13(-0.15%) |
Mar 20, 2012 | 87.28 | 87.94 | 87.07 | 87.74 | 1,036,965 | +0.14(+0.16%) |
Mar 19, 2012 | 87.26 | 88.06 | 86.94 | 87.59 | 1,683,985 | +0.26(+0.29%) |
Mar 16, 2012 | 86.39 | 87.36 | 85.97 | 87.34 | 2,748,267 | +1.73(+2.02%) |
Mar 15, 2012 | 85.42 | 85.73 | 84.47 | 85.61 | 1,568,364 | +0.87(+1.03%) |
Mar 14, 2012 | 84.65 | 85.25 | 84.27 | 84.74 | 1,166,382 | -0.04(-0.05%) |
Mar 13, 2012 | 83.46 | 85.14 | 83.46 | 84.79 | 1,424,176 | +1.52(+1.82%) |
Mar 12, 2012 | 82.97 | 84.13 | 82.66 | 83.27 | 1,378,680 | +0.35(+0.42%) |
Mar 09, 2012 | 82.23 | 83.36 | 81.89 | 82.92 | 1,685,444 | +0.88(+1.07%) |
Mar 08, 2012 | 83.25 | 83.38 | 81.86 | 82.05 | 2,572,320 | -1.08(-1.30%) |
Mar 07, 2012 | 83.44 | 83.74 | 82.30 | 83.13 | 2,054,709 | -0.19(-0.23%) |
Mar 06, 2012 | 83.82 | 84.31 | 83.13 | 83.32 | 1,764,247 | -1.37(-1.62%) |
Mar 05, 2012 | 84.06 | 84.80 | 83.15 | 84.69 | 1,767,405 | +0.06(+0.07%) |
Mar 02, 2012 | 85.01 | 85.01 | 83.86 | 84.62 | 1,806,021 | -0.48(-0.56%) |
Mar 01, 2012 | 85.01 | 85.30 | 84.76 | 85.10 | 1,805,552 | +0.05(+0.06%) |
Feb 29, 2012 | 85.73 | 86.20 | 84.87 | 85.05 | 2,269,963 | -0.61(-0.71%) |
Feb 28, 2012 | 86.19 | 86.75 | 85.46 | 85.66 | 1,127,426 | -0.38(-0.44%) |
Feb 27, 2012 | 86.64 | 86.70 | 85.83 | 86.04 | 1,584,627 | -0.95(-1.09%) |
Feb 24, 2012 | 87.71 | 88.66 | 86.27 | 86.98 | 1,322,462 | -0.81(-0.92%) |
Feb 23, 2012 | 86.22 | 87.80 | 85.75 | 87.79 | 1,381,568 | +1.38(+1.59%) |
Feb 22, 2012 | 87.23 | 87.31 | 86.20 | 86.41 | 1,210,438 | -0.49(-0.56%) |
Feb 21, 2012 | 88.23 | 88.23 | 86.69 | 86.90 | 1,646,272 | -1.11(-1.26%) |
Feb 17, 2012 | 88.50 | 88.67 | 87.55 | 88.01 | 1,506,348 | -0.51(-0.57%) |
Feb 16, 2012 | 86.96 | 88.67 | 86.96 | 88.52 | 1,176,141 | +1.69(+1.95%) |
Feb 15, 2012 | 88.12 | 88.24 | 86.52 | 86.83 | 969,729 | -1.05(-1.19%) |
Feb 14, 2012 | 88.54 | 88.67 | 87.49 | 87.87 | 955,690 | -1.00(-1.12%) |
Feb 13, 2012 | 87.97 | 89.05 | 87.61 | 88.87 | 837,406 | +1.51(+1.73%) |
Feb 10, 2012 | 87.08 | 87.76 | 86.87 | 87.36 | 813,107 | -0.30(-0.35%) |
Feb 09, 2012 | 88.42 | 88.94 | 87.33 | 87.66 | 901,612 | -0.85(-0.96%) |
Feb 08, 2012 | 88.22 | 88.77 | 87.77 | 88.51 | 804,530 | +0.10(+0.11%) |
Feb 07, 2012 | 87.85 | 88.54 | 87.55 | 88.42 | 775,129 | +0.30(+0.34%) |
Feb 06, 2012 | 89.29 | 89.43 | 87.68 | 88.12 | 1,353,092 | -1.54(-1.72%) |
Feb 03, 2012 | 89.17 | 89.75 | 88.00 | 89.66 | 1,779,307 | +1.33(+1.50%) |
Feb 02, 2012 | 88.11 | 88.67 | 87.95 | 88.34 | 1,033,657 | +0.46(+0.53%) |
Feb 01, 2012 | 88.54 | 88.90 | 87.64 | 87.87 | 1,368,839 | -0.22(-0.24%) |
Jan 31, 2012 | 87.21 | 88.16 | 87.03 | 88.09 | 1,698,880 | +1.08(+1.24%) |
Jan 30, 2012 | 86.38 | 87.05 | 85.96 | 87.01 | 1,205,003 | -0.23(-0.26%) |
Jan 27, 2012 | 86.51 | 87.52 | 86.19 | 87.24 | 1,274,228 | +0.55(+0.64%) |
Jan 26, 2012 | 86.27 | 87.24 | 86.08 | 86.69 | 1,309,646 | +0.47(+0.54%) |
Jan 25, 2012 | 85.73 | 86.41 | 85.58 | 86.22 | 1,467,205 | +0.20(+0.23%) |
Jan 24, 2012 | 85.51 | 86.31 | 85.51 | 86.02 | 1,310,485 | -0.24(-0.28%) |
Jan 23, 2012 | 86.10 | 86.48 | 85.44 | 86.26 | 972,310 | +0.10(+0.11%) |
Jan 20, 2012 | 86.16 | 86.41 | 84.90 | 86.17 | 1,887,838 | +0.11(+0.13%) |
Jan 19, 2012 | 86.18 | 86.43 | 85.64 | 86.06 | 1,244,832 | +0.07(+0.08%) |
Jan 18, 2012 | 85.37 | 86.57 | 85.09 | 85.99 | 1,036,674 | +0.43(+0.50%) |
Jan 17, 2012 | 86.69 | 86.73 | 85.44 | 85.56 | 1,054,401 | -0.04(-0.05%) |
Jan 13, 2012 | 84.11 | 85.61 | 83.94 | 85.60 | 1,162,015 | +0.75(+0.88%) |
Jan 12, 2012 | 84.90 | 85.01 | 84.09 | 84.85 | 1,317,704 | -0.29(-0.34%) |
Jan 11, 2012 | 84.51 | 85.26 | 84.08 | 85.14 | 940,063 | +0.37(+0.44%) |
Jan 10, 2012 | 84.57 | 85.43 | 84.36 | 84.77 | 867,230 | +0.96(+1.14%) |
Jan 09, 2012 | 84.07 | 84.52 | 83.49 | 83.81 | 743,904 | -0.10(-0.12%) |
Jan 06, 2012 | 84.44 | 85.18 | 83.89 | 83.91 | 1,244,192 | -0.48(-0.56%) |
Jan 05, 2012 | 82.93 | 84.48 | 82.87 | 84.39 | 1,513,055 | +1.06(+1.27%) |
Jan 04, 2012 | 85.32 | 85.64 | 83.26 | 83.33 | 1,658,854 | -1.97(-2.31%) |
Dec 30, 2011 | 85.77 | 86.38 | 85.29 | 85.30 | 933,654 | -0.47(-0.55%) |
Dec 29, 2011 | 85.39 | 86.11 | 84.85 | 85.77 | 771,534 | +0.80(+0.94%) |
Dec 28, 2011 | 86.09 | 86.09 | 84.94 | 84.97 | 1,046,081 | -1.12(-1.30%) |
Dec 27, 2011 | 85.32 | 86.70 | 85.13 | 86.09 | 942,770 | +0.76(+0.89%) |
Dec 23, 2011 | 84.91 | 85.40 | 84.71 | 85.33 | 764,538 | +1.89(+2.27%) |
Dec 21, 2011 | 83.10 | 83.55 | 82.68 | 83.44 | 1,117,347 | +0.42(+0.51%) |
Dec 20, 2011 | 82.23 | 83.20 | 81.78 | 83.01 | 1,528,953 | +1.92(+2.37%) |
Dec 19, 2011 | 81.76 | 82.33 | 81.05 | 81.09 | 1,264,297 | -0.36(-0.44%) |
Dec 16, 2011 | 81.09 | 82.17 | 80.93 | 81.45 | 1,618,578 | +0.84(+1.04%) |
Dec 15, 2011 | 81.28 | 81.40 | 80.29 | 80.61 | 1,232,853 | +0.04(+0.06%) |
Dec 14, 2011 | 79.35 | 81.07 | 79.08 | 80.56 | 1,492,657 | +0.99(+1.24%) |
Dec 13, 2011 | 80.93 | 81.66 | 79.23 | 79.58 | 1,316,000 | -1.12(-1.38%) |
Dec 12, 2011 | 81.31 | 81.48 | 79.88 | 80.69 | 1,245,656 | -1.28(-1.56%) |
Dec 09, 2011 | 80.79 | 82.26 | 80.38 | 81.97 | 995,294 | +1.67(+2.08%) |
Dec 08, 2011 | 81.54 | 81.65 | 80.05 | 80.30 | 1,025,312 | -1.64(-2.00%) |
Dec 07, 2011 | 81.10 | 82.22 | 80.29 | 81.94 | 922,875 | +0.63(+0.77%) |
Dec 06, 2011 | 80.90 | 81.67 | 80.61 | 81.31 | 1,001,846 | +0.40(+0.49%) |
Dec 05, 2011 | 82.63 | 82.77 | 80.56 | 80.91 | 1,630,193 | -0.67(-0.82%) |
Dec 02, 2011 | 82.34 | 82.96 | 81.40 | 81.58 | 1,184,106 | +0.03(+0.04%) |
Dec 01, 2011 | 82.77 | 82.85 | 80.93 | 81.55 | 1,279,840 | -1.51(-1.82%) |
Nov 30, 2011 | 81.27 | 83.16 | 81.00 | 83.06 | 2,603,491 | +3.33(+4.18%) |
Nov 29, 2011 | 79.71 | 79.98 | 78.96 | 79.73 | 1,387,674 | +0.45(+0.57%) |
Nov 28, 2011 | 79.57 | 79.57 | 78.11 | 79.28 | 1,668,707 | +2.26(+2.94%) |
Nov 25, 2011 | 76.78 | 78.39 | 76.63 | 77.02 | 510,254 | +0.25(+0.33%) |
Nov 23, 2011 | 77.35 | 77.93 | 76.44 | 76.77 | 1,953,904 | -1.27(-1.63%) |
Nov 22, 2011 | 77.55 | 78.91 | 77.43 | 78.04 | 1,350,654 | +0.47(+0.60%) |
Nov 21, 2011 | 77.75 | 78.09 | 76.73 | 77.57 | 1,418,026 | -1.22(-1.54%) |
Nov 18, 2011 | 78.24 | 78.98 | 77.67 | 78.79 | 1,455,864 | +1.05(+1.34%) |
Nov 17, 2011 | 77.96 | 78.85 | 77.36 | 77.74 | 1,784,640 | -0.43(-0.55%) |
Nov 16, 2011 | 77.91 | 79.49 | 77.70 | 78.17 | 1,134,060 | -0.59(-0.75%) |
Nov 15, 2011 | 77.14 | 79.38 | 76.97 | 78.76 | 1,507,484 | +1.29(+1.67%) |
Nov 14, 2011 | 78.57 | 78.86 | 77.04 | 77.47 | 1,431,244 | -1.66(-2.10%) |
Nov 11, 2011 | 79.15 | 79.76 | 78.41 | 79.13 | 1,258,464 | +1.00(+1.27%) |
Nov 10, 2011 | 77.80 | 78.62 | 77.16 | 78.14 | 1,454,618 | +1.39(+1.81%) |
Nov 09, 2011 | 78.21 | 78.86 | 76.46 | 76.75 | 1,878,553 | -3.06(-3.83%) |
Nov 08, 2011 | 79.20 | 79.96 | 78.09 | 79.81 | 1,686,226 | +0.78(+0.99%) |
Nov 07, 2011 | 78.77 | 79.25 | 77.58 | 79.03 | 1,267,644 | +0.43(+0.54%) |
Nov 04, 2011 | 79.37 | 79.37 | 77.07 | 78.60 | 1,982,608 | -1.54(-1.92%) |
Nov 03, 2011 | 80.88 | 80.88 | 78.63 | 80.14 | 1,817,366 | -0.07(-0.09%) |
Nov 02, 2011 | 80.79 | 81.04 | 79.50 | 80.21 | 1,843,256 | +0.69(+0.87%) |
Nov 01, 2011 | 79.83 | 81.46 | 79.42 | 79.52 | 2,242,235 | -1.75(-2.15%) |
Oct 31, 2011 | 81.56 | 82.88 | 81.17 | 81.27 | 1,689,000 | -1.56(-1.88%) |
Oct 28, 2011 | 81.43 | 82.89 | 81.43 | 82.82 | 1,630,180 | +0.45(+0.54%) |
Oct 27, 2011 | 81.29 | 83.25 | 79.86 | 82.38 | 2,372,741 | +3.85(+4.91%) |
Oct 26, 2011 | 77.94 | 78.79 | 77.33 | 78.52 | 1,644,110 | +1.41(+1.83%) |
Oct 25, 2011 | 77.18 | 78.07 | 76.25 | 77.11 | 2,167,374 | -0.43(-0.55%) |
Oct 24, 2011 | 75.39 | 77.61 | 74.99 | 77.54 | 1,443,340 | +2.19(+2.90%) |
Oct 21, 2011 | 73.97 | 75.40 | 73.82 | 75.35 | 1,504,240 | +2.29(+3.14%) |
Oct 20, 2011 | 72.82 | 73.28 | 71.48 | 73.06 | 1,342,879 | +0.43(+0.59%) |
Oct 19, 2011 | 73.69 | 74.04 | 72.42 | 72.63 | 1,556,752 | -1.23(-1.66%) |
Oct 18, 2011 | 71.75 | 74.22 | 71.52 | 73.86 | 1,403,414 | +2.16(+3.01%) |
Oct 17, 2011 | 72.08 | 72.78 | 71.46 | 71.70 | 1,677,477 | -0.66(-0.91%) |
Oct 14, 2011 | 72.28 | 72.57 | 71.53 | 72.36 | 1,098,920 | +0.89(+1.24%) |
Oct 13, 2011 | 71.39 | 72.11 | 70.33 | 71.48 | 1,097,721 | -0.54(-0.75%) |
Oct 12, 2011 | 70.96 | 72.72 | 70.39 | 72.02 | 1,395,433 | +1.44(+2.03%) |
Oct 11, 2011 | 71.66 | 71.90 | 70.34 | 70.58 | 1,161,476 | -1.58(-2.19%) |
Oct 10, 2011 | 69.64 | 72.20 | 69.44 | 72.16 | 1,679,910 | +4.01(+5.88%) |
Oct 07, 2011 | 70.80 | 70.80 | 68.06 | 68.16 | 2,293,082 | -2.22(-3.15%) |
Oct 06, 2011 | 69.81 | 70.55 | 69.10 | 70.37 | 1,762,992 | +1.13(+1.63%) |
Oct 05, 2011 | 69.11 | 69.64 | 66.15 | 69.25 | 2,252,187 | +0.03(+0.05%) |
Oct 04, 2011 | 65.81 | 69.41 | 65.13 | 69.21 | 2,858,335 | +2.60(+3.90%) |