Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 118.17 | 118.30 | 116.13 | 117.28 | 918,384 | -0.89(-0.76%) |
May 30, 2012 | 118.09 | 119.00 | 117.22 | 118.17 | 575,089 | -1.35(-1.13%) |
May 29, 2012 | 119.48 | 120.51 | 118.93 | 119.53 | 938,225 | +1.15(+0.97%) |
May 25, 2012 | 117.40 | 118.61 | 117.40 | 118.38 | 621,370 | +1.02(+0.87%) |
May 24, 2012 | 114.74 | 117.70 | 114.74 | 117.36 | 1,732,058 | +2.27(+1.97%) |
May 23, 2012 | 113.86 | 115.70 | 112.69 | 115.08 | 649,322 | +0.69(+0.60%) |
May 22, 2012 | 113.06 | 115.43 | 113.06 | 114.40 | 572,009 | +0.80(+0.70%) |
May 21, 2012 | 112.85 | 114.06 | 111.29 | 113.60 | 891,014 | +0.74(+0.65%) |
May 18, 2012 | 113.86 | 115.13 | 112.49 | 112.86 | 829,117 | -0.65(-0.57%) |
May 17, 2012 | 117.29 | 117.29 | 113.51 | 113.51 | 1,003,307 | -3.51(-3.00%) |
May 16, 2012 | 117.83 | 119.19 | 116.85 | 117.02 | 555,354 | -0.51(-0.44%) |
May 15, 2012 | 116.68 | 118.58 | 116.68 | 117.53 | 389,056 | +0.16(+0.13%) |
May 14, 2012 | 117.28 | 117.83 | 116.89 | 117.38 | 692,623 | -1.02(-0.86%) |
May 11, 2012 | 116.45 | 119.15 | 116.16 | 118.40 | 399,964 | +1.30(+1.11%) |
May 10, 2012 | 116.95 | 117.82 | 116.30 | 117.09 | 481,447 | +1.07(+0.92%) |
May 09, 2012 | 115.01 | 116.57 | 114.21 | 116.03 | 365,655 | -0.25(-0.22%) |
May 08, 2012 | 116.40 | 116.61 | 114.77 | 116.28 | 529,673 | -0.59(-0.50%) |
May 07, 2012 | 117.33 | 117.58 | 116.42 | 116.86 | 380,052 | -0.80(-0.68%) |
May 04, 2012 | 119.00 | 119.11 | 117.02 | 117.66 | 338,844 | -1.76(-1.47%) |
May 03, 2012 | 120.76 | 121.14 | 118.96 | 119.42 | 563,099 | -1.28(-1.06%) |
May 02, 2012 | 119.75 | 120.97 | 119.07 | 120.70 | 316,870 | +0.58(+0.48%) |
May 01, 2012 | 119.50 | 121.13 | 119.02 | 120.12 | 428,905 | +0.52(+0.44%) |
Apr 30, 2012 | 121.28 | 121.28 | 119.40 | 119.60 | 593,827 | -1.67(-1.37%) |
Apr 27, 2012 | 121.41 | 121.62 | 120.49 | 121.27 | 495,753 | +0.44(+0.36%) |
Apr 26, 2012 | 119.75 | 121.32 | 119.25 | 120.83 | 409,086 | +0.89(+0.75%) |
Apr 25, 2012 | 119.09 | 120.48 | 118.91 | 119.93 | 514,268 | +1.52(+1.28%) |
Apr 24, 2012 | 119.30 | 119.60 | 117.68 | 118.42 | 874,723 | -0.73(-0.61%) |
Apr 23, 2012 | 118.44 | 119.17 | 117.62 | 119.14 | 761,486 | -0.37(-0.31%) |
Apr 20, 2012 | 118.34 | 119.80 | 118.28 | 119.52 | 587,309 | +0.89(+0.75%) |
Apr 19, 2012 | 119.15 | 121.29 | 117.45 | 118.62 | 1,554,271 | +0.09(+0.08%) |
Apr 18, 2012 | 118.38 | 118.92 | 117.91 | 118.53 | 1,021,599 | -0.28(-0.23%) |
Apr 17, 2012 | 117.13 | 119.55 | 116.46 | 118.81 | 1,081,038 | +1.95(+1.66%) |
Apr 16, 2012 | 116.12 | 118.03 | 115.19 | 116.86 | 762,557 | +1.14(+0.99%) |
Apr 13, 2012 | 116.48 | 116.61 | 115.02 | 115.72 | 502,237 | -0.67(-0.58%) |
Apr 12, 2012 | 115.17 | 116.77 | 115.17 | 116.39 | 410,167 | +1.37(+1.19%) |
Apr 11, 2012 | 115.58 | 115.58 | 114.75 | 115.02 | 487,480 | +0.39(+0.34%) |
Apr 10, 2012 | 117.50 | 117.56 | 114.28 | 114.63 | 626,696 | -2.84(-2.42%) |
Apr 09, 2012 | 116.38 | 118.05 | 116.00 | 117.47 | 1,484,867 | -0.19(-0.17%) |
Apr 05, 2012 | 117.66 | 118.05 | 117.34 | 117.66 | 367,535 | -0.18(-0.15%) |
Apr 04, 2012 | 117.45 | 118.23 | 116.76 | 117.84 | 580,458 | -0.55(-0.46%) |
Apr 03, 2012 | 118.03 | 118.53 | 117.40 | 118.39 | 595,813 | +0.58(+0.49%) |
Apr 02, 2012 | 116.93 | 118.87 | 116.78 | 117.81 | 801,181 | +0.57(+0.48%) |
Mar 30, 2012 | 118.25 | 118.72 | 117.23 | 117.24 | 850,435 | +0.02(+0.02%) |
Mar 29, 2012 | 116.17 | 118.19 | 116.17 | 117.23 | 748,667 | +1.22(+1.05%) |
Mar 28, 2012 | 116.29 | 116.41 | 115.08 | 116.01 | 443,250 | -0.75(-0.64%) |
Mar 27, 2012 | 117.68 | 117.68 | 116.37 | 116.75 | 393,711 | -0.75(-0.64%) |
Mar 26, 2012 | 117.42 | 118.29 | 117.02 | 117.50 | 421,177 | +0.24(+0.21%) |
Mar 23, 2012 | 116.71 | 117.26 | 115.75 | 117.26 | 408,821 | +0.22(+0.19%) |
Mar 22, 2012 | 115.94 | 117.67 | 115.72 | 117.04 | 385,316 | +0.26(+0.22%) |
Mar 21, 2012 | 116.26 | 117.23 | 116.26 | 116.78 | 392,319 | +0.63(+0.55%) |
Mar 20, 2012 | 115.37 | 116.69 | 115.20 | 116.15 | 640,379 | +0.16(+0.14%) |
Mar 19, 2012 | 116.26 | 116.31 | 115.22 | 115.99 | 550,910 | -0.24(-0.21%) |
Mar 16, 2012 | 117.53 | 117.80 | 116.03 | 116.23 | 640,411 | -1.33(-1.13%) |
Mar 15, 2012 | 115.56 | 117.56 | 114.81 | 117.56 | 810,523 | +2.20(+1.90%) |
Mar 14, 2012 | 115.49 | 115.87 | 114.72 | 115.36 | 308,588 | -0.44(-0.38%) |
Mar 13, 2012 | 114.62 | 115.98 | 114.08 | 115.80 | 546,296 | +1.44(+1.26%) |
Mar 12, 2012 | 114.38 | 114.88 | 113.82 | 114.36 | 304,791 | -0.04(-0.03%) |
Mar 09, 2012 | 114.11 | 114.91 | 113.56 | 114.40 | 495,818 | +0.57(+0.50%) |
Mar 08, 2012 | 113.32 | 114.92 | 113.32 | 113.83 | 505,922 | +1.06(+0.94%) |
Mar 07, 2012 | 112.02 | 113.33 | 111.62 | 112.77 | 1,510,519 | +1.02(+0.92%) |
Mar 06, 2012 | 112.05 | 112.79 | 111.02 | 111.74 | 584,379 | -1.44(-1.27%) |
Mar 05, 2012 | 112.44 | 113.52 | 111.76 | 113.19 | 639,168 | +0.84(+0.75%) |
Mar 02, 2012 | 113.42 | 113.62 | 111.76 | 112.35 | 580,577 | -1.01(-0.89%) |
Mar 01, 2012 | 113.00 | 113.97 | 112.91 | 113.35 | 490,385 | +0.39(+0.35%) |
Feb 29, 2012 | 113.38 | 113.97 | 112.23 | 112.96 | 412,674 | -0.14(-0.12%) |
Feb 28, 2012 | 113.76 | 113.76 | 112.49 | 113.10 | 434,999 | -0.53(-0.47%) |
Feb 27, 2012 | 112.51 | 114.05 | 111.96 | 113.63 | 420,819 | +0.19(+0.16%) |
Feb 24, 2012 | 113.41 | 113.66 | 112.48 | 113.45 | 523,036 | +0.23(+0.21%) |
Feb 23, 2012 | 111.93 | 113.30 | 111.58 | 113.21 | 846,172 | +1.30(+1.16%) |
Feb 22, 2012 | 111.51 | 112.82 | 111.51 | 111.91 | 392,754 | +0.24(+0.22%) |
Feb 21, 2012 | 111.34 | 111.89 | 110.95 | 111.67 | 452,415 | +0.33(+0.29%) |
Feb 17, 2012 | 112.00 | 112.15 | 111.02 | 111.34 | 389,735 | -0.06(-0.05%) |
Feb 16, 2012 | 112.25 | 112.38 | 110.46 | 111.40 | 989,581 | -0.88(-0.78%) |
Feb 15, 2012 | 112.39 | 114.14 | 112.00 | 112.27 | 826,642 | +0.36(+0.32%) |
Feb 14, 2012 | 109.83 | 112.09 | 109.83 | 111.91 | 755,093 | +1.36(+1.23%) |
Feb 13, 2012 | 110.60 | 110.89 | 109.60 | 110.55 | 697,135 | +0.78(+0.71%) |
Feb 10, 2012 | 108.50 | 109.92 | 108.34 | 109.77 | 679,966 | +0.05(+0.04%) |
Feb 09, 2012 | 109.39 | 109.83 | 108.59 | 109.72 | 1,618,014 | +0.45(+0.41%) |
Feb 08, 2012 | 108.34 | 109.44 | 108.23 | 109.28 | 1,458,694 | +1.37(+1.27%) |
Feb 07, 2012 | 107.92 | 108.22 | 107.23 | 107.91 | 701,433 | -0.04(-0.04%) |
Feb 06, 2012 | 107.61 | 108.63 | 107.05 | 107.95 | 792,878 | +0.37(+0.35%) |
Feb 03, 2012 | 106.05 | 108.02 | 105.75 | 107.57 | 1,348,188 | +3.00(+2.87%) |
Feb 02, 2012 | 101.45 | 106.17 | 99.60 | 104.58 | 1,769,460 | +1.25(+1.21%) |
Feb 01, 2012 | 104.03 | 104.04 | 102.35 | 103.33 | 832,455 | +0.20(+0.19%) |
Jan 31, 2012 | 102.77 | 104.06 | 102.42 | 103.13 | 637,937 | +0.84(+0.82%) |
Jan 30, 2012 | 102.31 | 102.54 | 101.42 | 102.30 | 447,010 | -0.46(-0.45%) |
Jan 27, 2012 | 102.24 | 103.20 | 101.61 | 102.76 | 681,779 | +0.19(+0.18%) |
Jan 26, 2012 | 103.92 | 104.01 | 102.05 | 102.58 | 483,743 | -0.88(-0.85%) |
Jan 25, 2012 | 102.84 | 103.92 | 102.34 | 103.45 | 1,097,545 | +0.60(+0.58%) |
Jan 24, 2012 | 100.61 | 103.13 | 99.86 | 102.85 | 819,434 | +1.59(+1.57%) |
Jan 23, 2012 | 100.81 | 101.72 | 99.68 | 101.26 | 317,064 | +0.28(+0.28%) |
Jan 20, 2012 | 101.98 | 102.10 | 100.56 | 100.98 | 479,920 | -1.27(-1.24%) |
Jan 19, 2012 | 102.34 | 102.54 | 101.68 | 102.25 | 612,620 | +0.35(+0.35%) |
Jan 18, 2012 | 100.56 | 102.27 | 100.28 | 101.89 | 622,208 | +1.14(+1.14%) |
Jan 17, 2012 | 96.43 | 101.52 | 75.92 | 100.75 | 1,042,340 | +2.06(+2.08%) |
Jan 13, 2012 | 99.07 | 99.16 | 98.32 | 98.69 | 859,661 | -1.27(-1.27%) |
Jan 12, 2012 | 99.53 | 101.10 | 99.52 | 99.96 | 793,000 | +0.64(+0.65%) |
Jan 11, 2012 | 97.28 | 99.78 | 97.06 | 99.32 | 859,931 | +1.62(+1.66%) |
Jan 10, 2012 | 98.03 | 98.45 | 97.44 | 97.70 | 854,567 | +0.72(+0.74%) |
Jan 09, 2012 | 95.47 | 97.13 | 95.29 | 96.98 | 678,779 | +1.54(+1.61%) |
Jan 06, 2012 | 95.42 | 96.20 | 94.50 | 95.44 | 759,381 | +0.00(+0.00%) |
Jan 05, 2012 | 93.83 | 96.18 | 93.71 | 95.44 | 1,032,660 | +1.49(+1.59%) |
Jan 04, 2012 | 95.36 | 95.61 | 93.47 | 93.96 | 1,467,794 | -2.70(-2.79%) |
Dec 30, 2011 | 97.11 | 97.11 | 96.59 | 96.65 | 395,562 | -0.46(-0.47%) |
Dec 29, 2011 | 97.12 | 97.46 | 96.58 | 97.11 | 397,893 | +0.38(+0.39%) |
Dec 28, 2011 | 98.16 | 98.55 | 96.44 | 96.73 | 561,403 | -1.52(-1.54%) |
Dec 27, 2011 | 98.20 | 98.69 | 97.99 | 98.25 | 245,986 | -0.18(-0.18%) |
Dec 23, 2011 | 98.71 | 98.98 | 98.04 | 98.42 | 295,180 | +0.02(+0.02%) |
Dec 21, 2011 | 97.51 | 98.50 | 96.65 | 98.40 | 355,373 | +0.64(+0.66%) |
Dec 20, 2011 | 96.48 | 98.13 | 96.30 | 97.76 | 486,692 | +2.08(+2.17%) |
Dec 19, 2011 | 96.52 | 96.94 | 95.41 | 95.69 | 512,202 | -0.19(-0.19%) |
Dec 16, 2011 | 95.17 | 96.66 | 94.82 | 95.87 | 1,031,773 | +1.35(+1.43%) |
Dec 15, 2011 | 95.39 | 95.64 | 94.17 | 94.52 | 753,923 | +1.39(+1.49%) |
Dec 14, 2011 | 94.40 | 94.51 | 92.69 | 93.14 | 527,159 | -2.00(-2.10%) |
Dec 13, 2011 | 96.42 | 97.49 | 94.55 | 95.14 | 600,774 | -0.75(-0.79%) |
Dec 12, 2011 | 95.83 | 96.35 | 94.98 | 95.89 | 505,337 | -0.63(-0.66%) |
Dec 09, 2011 | 95.27 | 97.02 | 95.17 | 96.52 | 699,406 | +1.56(+1.65%) |
Dec 08, 2011 | 95.98 | 95.98 | 94.42 | 94.96 | 578,410 | -1.18(-1.23%) |
Dec 07, 2011 | 95.57 | 96.54 | 94.34 | 96.14 | 919,993 | +0.20(+0.21%) |
Dec 06, 2011 | 97.28 | 97.28 | 94.86 | 95.94 | 658,538 | -1.78(-1.82%) |
Dec 05, 2011 | 99.46 | 99.90 | 97.12 | 97.72 | 976,316 | +0.12(+0.12%) |
Dec 02, 2011 | 97.29 | 97.96 | 96.58 | 97.59 | 823,853 | +1.41(+1.47%) |
Dec 01, 2011 | 95.17 | 97.24 | 94.82 | 96.18 | 975,296 | +0.86(+0.90%) |
Nov 30, 2011 | 92.85 | 95.43 | 92.54 | 95.32 | 1,236,601 | +4.68(+5.17%) |
Nov 29, 2011 | 89.83 | 91.22 | 89.30 | 90.64 | 889,144 | +0.91(+1.02%) |
Nov 28, 2011 | 88.47 | 90.20 | 88.05 | 89.73 | 901,598 | +3.09(+3.57%) |
Nov 25, 2011 | 86.79 | 87.39 | 86.55 | 86.64 | 234,775 | -0.35(-0.41%) |
Nov 23, 2011 | 87.01 | 87.52 | 86.38 | 86.99 | 760,345 | -1.21(-1.37%) |
Nov 22, 2011 | 88.38 | 88.84 | 87.52 | 88.20 | 603,747 | -0.58(-0.65%) |
Nov 21, 2011 | 87.53 | 89.05 | 86.68 | 88.78 | 819,087 | -0.42(-0.47%) |
Nov 18, 2011 | 89.77 | 90.31 | 88.33 | 89.20 | 1,050,242 | -0.74(-0.82%) |
Nov 17, 2011 | 92.64 | 93.23 | 89.37 | 89.93 | 1,214,472 | -2.99(-3.22%) |
Nov 16, 2011 | 93.52 | 95.58 | 92.63 | 92.92 | 774,196 | -1.41(-1.50%) |
Nov 15, 2011 | 93.82 | 95.03 | 92.62 | 94.34 | 731,498 | -0.15(-0.16%) |
Nov 14, 2011 | 94.33 | 95.51 | 93.64 | 94.49 | 498,657 | -0.41(-0.43%) |
Nov 11, 2011 | 94.19 | 95.59 | 94.19 | 94.90 | 369,042 | +1.35(+1.44%) |
Nov 10, 2011 | 94.97 | 95.98 | 92.42 | 93.55 | 634,781 | +0.01(+0.01%) |
Nov 09, 2011 | 93.77 | 94.78 | 92.92 | 93.54 | 1,010,802 | -2.62(-2.72%) |
Nov 08, 2011 | 95.78 | 96.38 | 93.85 | 96.15 | 625,999 | +0.68(+0.71%) |
Nov 07, 2011 | 95.46 | 96.20 | 94.02 | 95.47 | 503,145 | +0.00(+0.00%) |
Nov 04, 2011 | 94.92 | 96.19 | 93.85 | 95.47 | 721,732 | -0.17(-0.18%) |
Nov 03, 2011 | 99.76 | 99.76 | 93.75 | 95.64 | 872,649 | +1.26(+1.33%) |
Nov 02, 2011 | 94.77 | 94.93 | 93.11 | 94.38 | 793,810 | +1.14(+1.22%) |
Nov 01, 2011 | 93.27 | 94.63 | 92.08 | 93.25 | 985,580 | -2.10(-2.21%) |
Oct 31, 2011 | 97.42 | 97.54 | 95.35 | 95.35 | 1,036,561 | -2.36(-2.41%) |
Oct 28, 2011 | 97.19 | 97.91 | 95.89 | 97.71 | 1,167,634 | +0.42(+0.43%) |
Oct 27, 2011 | 97.73 | 98.36 | 94.84 | 97.29 | 2,034,209 | +3.41(+3.63%) |
Oct 26, 2011 | 94.43 | 94.43 | 92.41 | 93.88 | 1,160,994 | +1.76(+1.91%) |
Oct 25, 2011 | 93.50 | 94.26 | 91.80 | 92.12 | 884,692 | -1.84(-1.96%) |
Oct 24, 2011 | 91.60 | 95.37 | 91.17 | 93.96 | 1,366,868 | +2.76(+3.02%) |
Oct 21, 2011 | 88.46 | 91.68 | 88.45 | 91.21 | 1,970,332 | +3.03(+3.43%) |
Oct 20, 2011 | 89.31 | 90.06 | 85.87 | 88.18 | 1,916,183 | +1.62(+1.87%) |
Oct 19, 2011 | 87.43 | 88.45 | 86.05 | 86.56 | 1,110,007 | -1.24(-1.41%) |
Oct 18, 2011 | 86.10 | 88.94 | 85.92 | 87.80 | 1,257,826 | +1.55(+1.79%) |
Oct 17, 2011 | 87.28 | 87.81 | 86.10 | 86.26 | 630,881 | -1.38(-1.57%) |
Oct 14, 2011 | 87.36 | 87.76 | 86.92 | 87.64 | 1,138,601 | +1.53(+1.77%) |
Oct 13, 2011 | 90.18 | 90.18 | 85.31 | 86.11 | 3,651,087 | -5.34(-5.84%) |
Oct 12, 2011 | 90.98 | 93.79 | 90.84 | 91.45 | 1,219,285 | +1.28(+1.42%) |
Oct 11, 2011 | 89.52 | 91.00 | 89.08 | 90.17 | 490,814 | -0.18(-0.20%) |
Oct 10, 2011 | 89.46 | 90.66 | 89.22 | 90.34 | 515,913 | +2.29(+2.60%) |
Oct 07, 2011 | 88.12 | 89.50 | 86.97 | 88.05 | 714,016 | +0.39(+0.45%) |
Oct 06, 2011 | 87.13 | 88.42 | 86.99 | 87.66 | 927,847 | +3.02(+3.56%) |
Oct 05, 2011 | 83.08 | 85.26 | 82.13 | 84.65 | 956,180 | +1.79(+2.16%) |
Oct 04, 2011 | 81.18 | 83.00 | 79.03 | 82.86 | 1,426,237 | +0.87(+1.07%) |
Oct 03, 2011 | 84.49 | 86.16 | 81.60 | 81.99 | 1,479,467 | -4.30(-4.98%) |
Sep 30, 2011 | 85.68 | 87.78 | 85.68 | 86.29 | 750,197 | -0.88(-1.01%) |
Sep 29, 2011 | 88.43 | 88.85 | 85.08 | 87.17 | 876,294 | +0.22(+0.26%) |
Sep 28, 2011 | 89.17 | 89.78 | 86.72 | 86.95 | 719,309 | -1.68(-1.90%) |
Sep 27, 2011 | 90.88 | 90.88 | 88.13 | 88.63 | 665,819 | +1.03(+1.18%) |
Sep 26, 2011 | 85.84 | 87.67 | 84.47 | 87.60 | 683,570 | +2.39(+2.81%) |
Sep 23, 2011 | 86.17 | 86.91 | 82.65 | 85.21 | 1,197,080 | -1.71(-1.97%) |
Sep 22, 2011 | 87.32 | 87.45 | 85.22 | 86.92 | 979,428 | -3.03(-3.36%) |
Sep 21, 2011 | 92.43 | 93.55 | 89.92 | 89.94 | 1,481,844 | -2.38(-2.58%) |
Sep 20, 2011 | 89.70 | 94.06 | 89.70 | 92.33 | 1,968,847 | +3.15(+3.53%) |
Sep 19, 2011 | 87.09 | 90.09 | 86.42 | 89.18 | 695,098 | +0.72(+0.81%) |
Sep 16, 2011 | 88.37 | 89.58 | 88.15 | 88.46 | 743,108 | -0.28(-0.31%) |
Sep 15, 2011 | 87.85 | 90.06 | 87.45 | 88.74 | 1,042,812 | +2.33(+2.69%) |
Sep 14, 2011 | 84.89 | 87.62 | 83.11 | 86.42 | 737,735 | +2.32(+2.76%) |
Sep 13, 2011 | 84.69 | 85.63 | 83.16 | 84.10 | 708,013 | -0.06(-0.07%) |
Sep 12, 2011 | 82.28 | 84.16 | 81.79 | 84.15 | 746,741 | +0.66(+0.79%) |
Sep 09, 2011 | 84.69 | 85.11 | 82.25 | 83.49 | 717,245 | -2.23(-2.61%) |
Sep 08, 2011 | 85.69 | 86.77 | 85.38 | 85.73 | 817,782 | -0.73(-0.84%) |
Sep 07, 2011 | 85.42 | 86.77 | 84.71 | 86.45 | 667,837 | +2.02(+2.39%) |
Sep 06, 2011 | 81.27 | 84.68 | 81.23 | 84.43 | 615,389 | +0.18(+0.21%) |
Sep 02, 2011 | 84.17 | 84.75 | 83.55 | 84.26 | 445,489 | -1.73(-2.01%) |
Sep 01, 2011 | 87.31 | 87.67 | 85.47 | 85.99 | 547,384 | -0.96(-1.10%) |
Aug 31, 2011 | 87.02 | 88.32 | 85.98 | 86.95 | 679,945 | +0.55(+0.64%) |
Aug 30, 2011 | 85.47 | 87.14 | 84.94 | 86.40 | 831,892 | +0.49(+0.57%) |
Aug 29, 2011 | 89.47 | 89.47 | 85.04 | 85.90 | 786,926 | +2.22(+2.66%) |
Aug 26, 2011 | 81.25 | 84.23 | 80.13 | 83.68 | 768,973 | +1.82(+2.23%) |
Aug 25, 2011 | 83.27 | 83.82 | 81.58 | 81.86 | 763,284 | -0.78(-0.95%) |
Aug 24, 2011 | 80.59 | 82.80 | 80.28 | 82.64 | 863,076 | +1.68(+2.07%) |
Aug 23, 2011 | 78.49 | 81.11 | 77.48 | 80.96 | 1,106,655 | +2.82(+3.61%) |
Aug 22, 2011 | 79.17 | 79.80 | 76.96 | 78.14 | 842,378 | +0.87(+1.13%) |
Aug 19, 2011 | 78.20 | 79.68 | 77.15 | 77.27 | 1,231,557 | -2.19(-2.75%) |
Aug 18, 2011 | 81.85 | 81.85 | 78.63 | 79.45 | 1,421,211 | -4.66(-5.54%) |
Aug 17, 2011 | 85.18 | 85.48 | 83.09 | 84.12 | 1,108,134 | -0.85(-1.00%) |
Aug 16, 2011 | 84.49 | 85.40 | 83.77 | 84.96 | 1,258,698 | -0.43(-0.50%) |
Aug 15, 2011 | 83.63 | 85.53 | 83.03 | 85.39 | 1,384,886 | +2.22(+2.66%) |
Aug 12, 2011 | 82.08 | 83.54 | 80.97 | 83.18 | 956,816 | +1.90(+2.34%) |
Aug 11, 2011 | 77.94 | 82.36 | 77.28 | 81.28 | 866,318 | +3.89(+5.03%) |
Aug 10, 2011 | 77.26 | 79.82 | 76.79 | 77.39 | 1,025,487 | -1.63(-2.06%) |
Aug 09, 2011 | 81.47 | 79.22 | 74.82 | 79.02 | 2,497,935 | +3.01(+3.96%) |
Aug 08, 2011 | 81.47 | 81.47 | 75.08 | 76.01 | 2,095,098 | -6.06(-7.38%) |
Aug 05, 2011 | 85.49 | 86.39 | 80.79 | 82.07 | 2,727,870 | -2.40(-2.84%) |
Aug 04, 2011 | 87.75 | 89.31 | 84.33 | 84.47 | 1,301,758 | -4.37(-4.91%) |
Aug 03, 2011 | 89.01 | 89.71 | 86.65 | 88.84 | 1,051,534 | +0.03(+0.03%) |
Aug 02, 2011 | 90.60 | 91.45 | 88.72 | 88.81 | 1,109,707 | -2.17(-2.38%) |
Aug 01, 2011 | 92.67 | 92.91 | 90.26 | 90.98 | 753,587 | -0.56(-0.61%) |
Jul 29, 2011 | 90.62 | 92.81 | 89.37 | 91.54 | 557,068 | -0.24(-0.26%) |
Jul 28, 2011 | 92.16 | 92.62 | 91.21 | 91.78 | 652,070 | -0.54(-0.58%) |
Jul 27, 2011 | 93.02 | 94.39 | 92.05 | 92.32 | 1,482,672 | -1.14(-1.22%) |
Jul 26, 2011 | 92.48 | 94.49 | 91.99 | 93.46 | 1,002,118 | +0.98(+1.06%) |
Jul 25, 2011 | 89.88 | 93.08 | 89.66 | 92.48 | 1,135,169 | +1.59(+1.75%) |
Jul 22, 2011 | 91.33 | 91.38 | 90.74 | 90.89 | 797,355 | +1.09(+1.21%) |
Jul 21, 2011 | 93.07 | 93.08 | 88.69 | 89.80 | 2,151,350 | -2.75(-2.97%) |
Jul 20, 2011 | 91.41 | 93.03 | 91.24 | 92.55 | 1,351,675 | +1.41(+1.54%) |
Jul 19, 2011 | 88.60 | 91.78 | 88.56 | 91.14 | 2,092,011 | +3.01(+3.41%) |
Jul 18, 2011 | 87.45 | 88.34 | 87.08 | 88.14 | 583,634 | +0.44(+0.50%) |
Jul 15, 2011 | 89.03 | 89.04 | 86.68 | 87.70 | 626,716 | -0.95(-1.07%) |
Jul 14, 2011 | 89.22 | 91.49 | 88.48 | 88.65 | 956,598 | -0.20(-0.22%) |
Jul 13, 2011 | 88.66 | 90.25 | 88.60 | 88.85 | 539,721 | +0.43(+0.48%) |
Jul 12, 2011 | 89.46 | 89.98 | 88.29 | 88.42 | 608,922 | -1.14(-1.27%) |
Jul 11, 2011 | 90.03 | 90.50 | 89.03 | 89.55 | 539,787 | -1.41(-1.56%) |
Jul 08, 2011 | 89.94 | 91.24 | 89.54 | 90.97 | 615,993 | -0.08(-0.09%) |
Jul 07, 2011 | 90.20 | 91.77 | 90.20 | 91.05 | 984,083 | +1.67(+1.86%) |
Jul 06, 2011 | 88.98 | 89.90 | 88.57 | 89.39 | 900,769 | +0.19(+0.21%) |
Jul 05, 2011 | 88.03 | 89.44 | 87.54 | 89.20 | 571,065 | +1.11(+1.26%) |
Jul 01, 2011 | 87.49 | 88.42 | 86.73 | 88.09 | 573,910 | +0.53(+0.61%) |
Jun 30, 2011 | 86.71 | 87.96 | 86.19 | 87.56 | 742,440 | +1.01(+1.17%) |
Jun 29, 2011 | 86.43 | 86.99 | 85.86 | 86.55 | 510,515 | +0.53(+0.62%) |
Jun 28, 2011 | 85.22 | 86.56 | 84.83 | 86.02 | 562,259 | +0.96(+1.13%) |
Jun 27, 2011 | 83.40 | 85.48 | 82.93 | 85.06 | 655,521 | +1.89(+2.27%) |
Jun 24, 2011 | 85.11 | 85.57 | 82.93 | 83.17 | 732,174 | -1.88(-2.21%) |
Jun 23, 2011 | 84.68 | 85.21 | 83.77 | 85.05 | 867,865 | -0.54(-0.63%) |
Jun 22, 2011 | 85.92 | 86.57 | 85.57 | 85.59 | 534,705 | -0.90(-1.04%) |
Jun 21, 2011 | 83.85 | 86.64 | 83.85 | 86.49 | 837,158 | +2.93(+3.51%) |
Jun 20, 2011 | 83.19 | 83.58 | 83.06 | 83.56 | 570,041 | +1.53(+1.86%) |
Jun 17, 2011 | 81.72 | 82.68 | 81.41 | 82.03 | 604,305 | +0.87(+1.08%) |
Jun 16, 2011 | 81.08 | 81.81 | 80.30 | 81.16 | 770,097 | -0.01(-0.01%) |
Jun 15, 2011 | 80.64 | 82.60 | 80.38 | 81.17 | 703,437 | -0.69(-0.84%) |
Jun 14, 2011 | 81.56 | 82.23 | 81.16 | 81.86 | 806,956 | +0.97(+1.20%) |
Jun 13, 2011 | 80.75 | 81.31 | 80.38 | 80.89 | 844,445 | +0.47(+0.58%) |
Jun 10, 2011 | 81.84 | 81.97 | 79.77 | 80.42 | 732,641 | -1.67(-2.03%) |
Jun 09, 2011 | 82.00 | 82.98 | 81.58 | 82.09 | 804,135 | +0.17(+0.20%) |
Jun 08, 2011 | 81.99 | 82.13 | 81.31 | 81.92 | 667,293 | -0.07(-0.09%) |
Jun 07, 2011 | 81.75 | 82.47 | 81.26 | 81.99 | 800,383 | +0.34(+0.41%) |
Jun 06, 2011 | 83.59 | 84.06 | 81.48 | 81.66 | 807,891 | -1.98(-2.37%) |