Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 87.36 | 87.70 | 86.19 | 87.67 | 315,844 | +0.31(+0.35%) |
Apr 27, 2012 | 87.68 | 87.89 | 87.07 | 87.36 | 126,330 | +0.50(+0.58%) |
Apr 26, 2012 | 86.28 | 87.24 | 85.91 | 86.86 | 140,985 | +1.48(+1.73%) |
Apr 25, 2012 | 85.24 | 85.73 | 83.48 | 85.38 | 259,664 | +0.29(+0.34%) |
Apr 24, 2012 | 85.39 | 86.01 | 85.08 | 85.09 | 110,590 | +0.19(+0.22%) |
Apr 23, 2012 | 83.89 | 84.95 | 83.56 | 84.90 | 125,889 | -0.40(-0.47%) |
Apr 20, 2012 | 85.04 | 85.67 | 85.04 | 85.30 | 84,945 | +0.03(+0.04%) |
Apr 19, 2012 | 85.91 | 86.45 | 84.93 | 85.27 | 133,627 | +0.16(+0.19%) |
Apr 18, 2012 | 85.39 | 85.93 | 84.92 | 85.11 | 89,328 | -1.09(-1.26%) |
Apr 17, 2012 | 86.45 | 86.87 | 84.61 | 86.20 | 146,100 | -0.22(-0.25%) |
Apr 16, 2012 | 86.39 | 87.04 | 85.50 | 86.42 | 119,984 | -0.41(-0.47%) |
Apr 13, 2012 | 88.55 | 88.64 | 86.09 | 86.83 | 227,802 | -2.04(-2.30%) |
Apr 12, 2012 | 86.80 | 89.36 | 86.77 | 88.87 | 132,434 | +1.78(+2.04%) |
Apr 11, 2012 | 87.28 | 87.54 | 86.80 | 87.09 | 113,024 | -0.13(-0.15%) |
Apr 10, 2012 | 85.61 | 87.57 | 84.34 | 87.22 | 293,759 | +1.93(+2.26%) |
Apr 09, 2012 | 85.64 | 85.94 | 84.85 | 85.29 | 193,001 | +1.10(+1.31%) |
Apr 05, 2012 | 83.79 | 84.63 | 83.63 | 84.19 | 103,739 | +1.20(+1.45%) |
Apr 04, 2012 | 83.50 | 83.89 | 82.43 | 82.99 | 238,164 | -2.97(-3.46%) |
Apr 03, 2012 | 89.60 | 89.60 | 85.24 | 85.96 | 499,389 | -3.34(-3.74%) |
Apr 02, 2012 | 88.29 | 90.00 | 88.11 | 89.30 | 261,045 | +0.90(+1.02%) |
Mar 30, 2012 | 88.03 | 88.63 | 87.49 | 88.40 | 131,998 | +0.84(+0.96%) |
Mar 29, 2012 | 87.40 | 87.69 | 86.00 | 87.56 | 223,071 | -0.20(-0.23%) |
Mar 28, 2012 | 89.19 | 89.36 | 86.92 | 87.76 | 299,578 | -1.91(-2.13%) |
Mar 27, 2012 | 91.19 | 91.49 | 89.57 | 89.67 | 204,401 | -1.37(-1.50%) |
Mar 26, 2012 | 89.68 | 91.16 | 89.39 | 91.04 | 292,321 | +3.18(+3.62%) |
Mar 23, 2012 | 87.20 | 88.25 | 86.82 | 87.86 | 235,347 | +2.12(+2.47%) |
Mar 22, 2012 | 84.32 | 85.93 | 84.22 | 85.74 | 278,435 | -0.72(-0.83%) |
Mar 21, 2012 | 86.93 | 87.83 | 86.40 | 86.46 | 149,152 | +0.06(+0.07%) |
Mar 20, 2012 | 86.46 | 87.40 | 86.00 | 86.40 | 195,522 | -1.56(-1.77%) |
Mar 19, 2012 | 87.24 | 88.73 | 87.09 | 87.96 | 229,498 | +0.21(+0.24%) |
Mar 16, 2012 | 86.32 | 87.95 | 86.24 | 87.75 | 141,577 | +0.21(+0.24%) |
Mar 15, 2012 | 85.94 | 88.44 | 85.58 | 87.54 | 277,757 | +1.62(+1.89%) |
Mar 14, 2012 | 85.91 | 86.90 | 85.01 | 85.92 | 581,096 | -2.91(-3.28%) |
Mar 13, 2012 | 90.64 | 92.26 | 87.98 | 88.83 | 514,351 | -3.17(-3.45%) |
Mar 12, 2012 | 92.24 | 92.51 | 91.39 | 92.00 | 124,816 | -1.47(-1.57%) |
Mar 09, 2012 | 90.43 | 93.64 | 90.00 | 93.47 | 382,778 | +1.29(+1.40%) |
Mar 08, 2012 | 91.74 | 92.51 | 90.96 | 92.18 | 190,039 | +1.73(+1.91%) |
Mar 07, 2012 | 89.50 | 90.83 | 89.25 | 90.45 | 357,367 | +1.01(+1.13%) |
Mar 06, 2012 | 88.82 | 89.52 | 88.43 | 89.44 | 561,814 | -3.30(-3.56%) |
Mar 05, 2012 | 92.81 | 92.98 | 91.50 | 92.74 | 212,398 | -0.76(-0.81%) |
Mar 02, 2012 | 93.44 | 94.01 | 92.75 | 93.50 | 215,933 | -0.46(-0.49%) |
Mar 01, 2012 | 93.29 | 95.10 | 92.91 | 93.96 | 378,346 | +2.91(+3.20%) |
Feb 29, 2012 | 101.60 | 102.04 | 90.86 | 91.05 | 1,858,407 | -10.81(-10.61%) |
Feb 28, 2012 | 101.13 | 102.49 | 100.91 | 101.86 | 287,602 | +1.98(+1.98%) |
Feb 27, 2012 | 100.39 | 101.26 | 99.71 | 99.88 | 143,239 | -0.55(-0.55%) |
Feb 24, 2012 | 100.95 | 101.40 | 100.25 | 100.43 | 334,031 | -0.90(-0.89%) |
Feb 23, 2012 | 101.00 | 102.30 | 100.56 | 101.33 | 326,891 | +0.01(+0.01%) |
Feb 22, 2012 | 98.41 | 101.55 | 98.18 | 101.32 | 462,893 | +2.22(+2.24%) |
Feb 21, 2012 | 97.59 | 99.18 | 97.47 | 99.10 | 592,618 | +4.17(+4.39%) |
Feb 17, 2012 | 96.06 | 96.06 | 94.46 | 94.93 | 208,662 | -0.80(-0.84%) |
Feb 16, 2012 | 93.81 | 95.82 | 93.58 | 95.73 | 150,699 | -0.08(-0.08%) |
Feb 15, 2012 | 96.50 | 96.55 | 94.79 | 95.81 | 275,066 | +1.07(+1.13%) |
Feb 14, 2012 | 95.29 | 95.64 | 93.99 | 94.74 | 284,325 | -0.52(-0.55%) |
Feb 13, 2012 | 95.02 | 95.61 | 94.35 | 95.26 | 136,576 | +0.49(+0.52%) |
Feb 10, 2012 | 94.05 | 95.32 | 93.90 | 94.77 | 243,339 | -1.11(-1.16%) |
Feb 09, 2012 | 98.10 | 98.54 | 95.54 | 95.88 | 296,456 | -0.55(-0.57%) |
Feb 08, 2012 | 97.32 | 98.09 | 95.00 | 96.43 | 358,556 | -1.34(-1.37%) |
Feb 07, 2012 | 95.18 | 98.26 | 94.89 | 97.77 | 508,922 | +2.81(+2.96%) |
Feb 06, 2012 | 94.71 | 95.50 | 94.34 | 94.96 | 314,302 | -0.54(-0.57%) |
Feb 03, 2012 | 98.12 | 98.39 | 95.36 | 95.50 | 755,175 | -3.87(-3.89%) |
Feb 02, 2012 | 98.17 | 99.63 | 97.88 | 99.37 | 343,688 | +1.67(+1.71%) |
Feb 01, 2012 | 97.95 | 98.40 | 97.18 | 97.70 | 172,942 | +0.36(+0.37%) |
Jan 31, 2012 | 98.01 | 98.08 | 95.56 | 97.34 | 385,055 | +1.34(+1.40%) |
Jan 30, 2012 | 96.19 | 96.57 | 95.66 | 96.00 | 162,522 | -1.05(-1.08%) |
Jan 27, 2012 | 95.36 | 97.16 | 95.29 | 97.05 | 266,558 | +1.98(+2.08%) |
Jan 26, 2012 | 95.96 | 96.36 | 94.85 | 95.07 | 726,606 | +0.83(+0.88%) |
Jan 25, 2012 | 88.36 | 94.33 | 87.50 | 94.24 | 805,352 | +4.87(+5.45%) |
Jan 24, 2012 | 89.13 | 89.77 | 88.89 | 89.37 | 159,124 | -1.29(-1.42%) |
Jan 23, 2012 | 89.73 | 91.00 | 89.73 | 90.66 | 202,528 | +1.26(+1.41%) |
Jan 20, 2012 | 87.77 | 89.47 | 87.60 | 89.40 | 234,849 | +0.80(+0.90%) |
Jan 19, 2012 | 88.31 | 88.79 | 87.64 | 88.60 | 269,509 | -0.39(-0.44%) |
Jan 18, 2012 | 87.26 | 89.00 | 86.97 | 88.99 | 247,403 | +1.24(+1.41%) |
Jan 17, 2012 | 88.56 | 89.00 | 87.70 | 87.75 | 211,557 | +1.31(+1.52%) |
Jan 13, 2012 | 86.50 | 86.85 | 85.10 | 86.44 | 291,531 | -1.25(-1.43%) |
Jan 12, 2012 | 88.44 | 89.10 | 87.20 | 87.69 | 322,242 | +0.73(+0.84%) |
Jan 11, 2012 | 86.71 | 87.38 | 86.19 | 86.96 | 284,853 | +1.11(+1.29%) |
Jan 10, 2012 | 86.20 | 86.75 | 85.75 | 85.85 | 273,416 | +2.29(+2.74%) |
Jan 09, 2012 | 84.55 | 84.73 | 83.25 | 83.56 | 214,964 | -0.77(-0.91%) |
Jan 06, 2012 | 85.80 | 85.87 | 83.50 | 84.33 | 354,234 | -0.60(-0.71%) |
Jan 05, 2012 | 82.46 | 85.24 | 82.34 | 84.93 | 354,937 | +1.06(+1.26%) |
Jan 04, 2012 | 82.51 | 84.65 | 82.44 | 83.87 | 300,661 | +4.86(+6.15%) |
Dec 30, 2011 | 80.14 | 80.78 | 78.88 | 79.01 | 222,716 | +1.70(+2.20%) |
Dec 29, 2011 | 76.07 | 77.74 | 75.42 | 77.31 | 477,258 | -0.92(-1.18%) |
Dec 28, 2011 | 81.34 | 81.51 | 77.76 | 78.23 | 562,028 | -4.08(-4.96%) |
Dec 27, 2011 | 82.45 | 82.92 | 81.92 | 82.31 | 152,792 | -1.54(-1.84%) |
Dec 23, 2011 | 83.79 | 84.04 | 83.31 | 83.85 | 49,328 | -0.98(-1.15%) |
Dec 21, 2011 | 84.64 | 85.10 | 83.80 | 84.83 | 223,391 | +0.18(+0.21%) |
Dec 20, 2011 | 84.38 | 85.05 | 84.20 | 84.65 | 221,365 | +2.33(+2.83%) |
Dec 19, 2011 | 82.98 | 83.36 | 81.81 | 82.32 | 334,561 | -0.46(-0.56%) |
Dec 16, 2011 | 81.81 | 82.90 | 81.42 | 82.78 | 290,107 | +3.08(+3.86%) |
Dec 15, 2011 | 82.35 | 82.35 | 79.00 | 79.70 | 412,389 | -0.52(-0.65%) |
Dec 14, 2011 | 84.61 | 85.07 | 79.38 | 80.22 | 1,031,736 | -6.18(-7.15%) |
Dec 13, 2011 | 90.32 | 91.65 | 85.75 | 86.40 | 626,954 | -4.01(-4.44%) |
Dec 12, 2011 | 90.90 | 90.90 | 89.44 | 90.41 | 434,215 | -5.08(-5.32%) |
Dec 09, 2011 | 95.56 | 96.50 | 95.20 | 95.49 | 148,585 | +0.48(+0.51%) |
Dec 08, 2011 | 96.06 | 96.96 | 94.84 | 95.01 | 317,418 | -3.97(-4.01%) |
Dec 07, 2011 | 98.38 | 99.15 | 97.12 | 98.98 | 143,271 | +1.44(+1.48%) |
Dec 06, 2011 | 95.37 | 98.00 | 94.58 | 97.54 | 242,469 | +0.83(+0.86%) |
Dec 05, 2011 | 98.79 | 99.65 | 96.36 | 96.71 | 272,495 | -2.93(-2.94%) |
Dec 02, 2011 | 100.60 | 100.71 | 99.17 | 99.64 | 143,554 | +0.28(+0.29%) |
Dec 01, 2011 | 99.56 | 100.46 | 98.25 | 99.36 | 188,933 | -0.57(-0.57%) |
Nov 30, 2011 | 99.42 | 100.16 | 98.83 | 99.93 | 346,971 | +3.71(+3.86%) |
Nov 29, 2011 | 95.67 | 96.79 | 95.32 | 96.22 | 145,969 | +0.36(+0.38%) |
Nov 28, 2011 | 96.38 | 96.49 | 95.25 | 95.86 | 201,718 | +3.46(+3.74%) |
Nov 25, 2011 | 92.17 | 94.32 | 92.00 | 92.40 | 218,046 | -1.58(-1.69%) |
Nov 23, 2011 | 93.60 | 94.56 | 92.11 | 93.98 | 217,113 | -0.54(-0.58%) |
Nov 22, 2011 | 93.83 | 95.22 | 93.79 | 94.53 | 211,997 | +1.90(+2.05%) |
Nov 21, 2011 | 95.99 | 96.09 | 90.94 | 92.63 | 477,972 | -4.68(-4.81%) |
Nov 18, 2011 | 96.80 | 98.27 | 96.08 | 97.31 | 149,962 | +0.69(+0.71%) |
Nov 17, 2011 | 100.01 | 100.33 | 95.77 | 96.62 | 453,572 | -5.21(-5.12%) |
Nov 16, 2011 | 102.07 | 103.45 | 100.21 | 101.83 | 212,223 | -2.33(-2.24%) |
Nov 15, 2011 | 103.98 | 104.56 | 102.38 | 104.16 | 162,917 | +0.30(+0.29%) |
Nov 14, 2011 | 104.49 | 104.65 | 103.17 | 103.86 | 158,077 | -1.04(-0.99%) |
Nov 11, 2011 | 102.58 | 104.95 | 102.52 | 104.90 | 169,634 | +3.37(+3.32%) |
Nov 10, 2011 | 102.99 | 103.10 | 98.69 | 101.53 | 339,047 | -1.15(-1.12%) |
Nov 09, 2011 | 105.28 | 105.89 | 102.00 | 102.68 | 352,650 | -1.76(-1.69%) |
Nov 08, 2011 | 105.31 | 106.67 | 103.66 | 104.44 | 341,611 | -1.70(-1.60%) |
Nov 07, 2011 | 103.61 | 106.15 | 103.50 | 106.14 | 370,043 | +4.82(+4.76%) |
Nov 04, 2011 | 101.44 | 101.75 | 100.52 | 101.32 | 110,763 | -0.99(-0.97%) |
Nov 03, 2011 | 101.63 | 102.62 | 100.22 | 102.31 | 331,974 | +3.19(+3.22%) |
Nov 02, 2011 | 98.63 | 100.00 | 97.14 | 99.12 | 410,669 | +1.82(+1.87%) |
Nov 01, 2011 | 93.45 | 97.30 | 93.00 | 97.30 | 324,901 | +0.08(+0.08%) |
Oct 31, 2011 | 97.78 | 98.18 | 96.82 | 97.22 | 174,690 | -2.78(-2.78%) |
Oct 28, 2011 | 99.99 | 100.35 | 98.94 | 100.00 | 170,650 | +0.10(+0.10%) |
Oct 27, 2011 | 97.59 | 100.76 | 96.60 | 99.90 | 324,162 | +2.44(+2.50%) |
Oct 26, 2011 | 97.00 | 98.11 | 96.28 | 97.46 | 397,313 | +2.10(+2.21%) |
Oct 25, 2011 | 90.50 | 96.19 | 89.56 | 95.36 | 580,501 | +5.22(+5.79%) |
Oct 24, 2011 | 89.77 | 90.53 | 89.40 | 90.14 | 209,431 | +1.60(+1.81%) |
Oct 21, 2011 | 89.10 | 89.54 | 87.94 | 88.54 | 206,526 | +2.00(+2.31%) |
Oct 20, 2011 | 86.42 | 87.27 | 84.80 | 86.54 | 310,767 | -2.43(-2.73%) |
Oct 19, 2011 | 90.34 | 90.77 | 88.69 | 88.97 | 109,172 | -2.31(-2.54%) |
Oct 18, 2011 | 89.15 | 91.38 | 87.29 | 91.28 | 318,802 | -0.95(-1.04%) |
Oct 17, 2011 | 93.78 | 93.98 | 91.62 | 92.24 | 128,966 | -0.91(-0.98%) |
Oct 14, 2011 | 93.12 | 93.63 | 91.91 | 93.15 | 124,900 | +1.29(+1.40%) |
Oct 13, 2011 | 91.95 | 92.12 | 90.24 | 91.86 | 208,450 | -1.13(-1.22%) |
Oct 12, 2011 | 93.62 | 93.85 | 92.50 | 92.99 | 167,295 | +1.21(+1.32%) |
Oct 11, 2011 | 91.90 | 92.10 | 90.71 | 91.78 | 178,320 | -1.24(-1.33%) |
Oct 10, 2011 | 91.72 | 93.12 | 90.76 | 93.02 | 254,060 | +4.38(+4.94%) |
Oct 07, 2011 | 90.53 | 91.14 | 87.48 | 88.64 | 254,968 | -1.47(-1.63%) |
Oct 06, 2011 | 89.50 | 90.71 | 89.00 | 90.11 | 203,331 | +1.25(+1.41%) |
Oct 05, 2011 | 87.23 | 89.76 | 85.56 | 88.86 | 265,257 | +1.99(+2.29%) |
Oct 04, 2011 | 90.58 | 90.62 | 84.20 | 86.87 | 578,948 | -3.65(-4.03%) |
Oct 03, 2011 | 90.69 | 91.20 | 89.47 | 90.52 | 380,506 | +3.18(+3.64%) |
Sep 30, 2011 | 86.63 | 88.11 | 85.50 | 87.34 | 238,018 | +0.39(+0.45%) |
Sep 29, 2011 | 87.37 | 87.54 | 85.30 | 86.96 | 247,258 | +1.67(+1.95%) |
Sep 28, 2011 | 90.34 | 90.99 | 84.65 | 85.29 | 697,255 | -5.07(-5.61%) |
Sep 27, 2011 | 91.21 | 92.18 | 89.48 | 90.36 | 839,549 | +3.46(+3.98%) |
Sep 26, 2011 | 86.69 | 88.26 | 83.10 | 86.90 | 1,105,470 | -2.90(-3.23%) |
Sep 23, 2011 | 95.40 | 96.60 | 88.26 | 89.80 | 1,294,054 | -11.00(-10.91%) |
Sep 22, 2011 | 101.00 | 102.14 | 98.80 | 100.80 | 1,055,179 | -5.61(-5.27%) |
Sep 21, 2011 | 107.80 | 110.16 | 105.81 | 106.41 | 455,130 | -2.51(-2.30%) |
Sep 20, 2011 | 105.72 | 109.66 | 105.43 | 108.92 | 436,628 | +3.07(+2.90%) |
Sep 19, 2011 | 110.06 | 110.06 | 104.68 | 105.85 | 533,222 | -3.44(-3.15%) |
Sep 16, 2011 | 106.68 | 110.94 | 106.46 | 109.29 | 425,264 | +1.97(+1.84%) |
Sep 15, 2011 | 107.69 | 107.83 | 105.13 | 107.32 | 552,548 | -3.54(-3.19%) |
Sep 14, 2011 | 111.12 | 111.73 | 109.46 | 110.86 | 299,935 | -1.70(-1.51%) |
Sep 13, 2011 | 111.32 | 113.75 | 109.78 | 112.56 | 338,194 | +2.25(+2.04%) |
Sep 12, 2011 | 112.98 | 113.14 | 108.51 | 110.31 | 508,024 | -5.04(-4.37%) |
Sep 09, 2011 | 114.25 | 116.98 | 113.33 | 115.35 | 634,719 | -1.41(-1.21%) |
Sep 08, 2011 | 116.29 | 117.20 | 114.22 | 116.76 | 522,842 | +5.92(+5.34%) |
Sep 07, 2011 | 109.53 | 112.07 | 107.51 | 110.84 | 626,742 | -7.70(-6.50%) |
Sep 06, 2011 | 120.79 | 122.34 | 115.10 | 118.54 | 789,623 | -0.38(-0.32%) |
Sep 02, 2011 | 118.30 | 119.32 | 117.53 | 118.92 | 469,663 | +6.86(+6.12%) |
Sep 01, 2011 | 111.54 | 112.60 | 110.56 | 112.06 | 201,506 | +0.08(+0.07%) |
Aug 31, 2011 | 112.03 | 113.94 | 110.26 | 111.98 | 286,317 | -1.66(-1.46%) |
Aug 30, 2011 | 111.90 | 113.89 | 110.32 | 113.64 | 506,258 | +6.28(+5.85%) |
Aug 29, 2011 | 109.73 | 110.18 | 106.02 | 107.36 | 540,027 | -4.30(-3.85%) |
Aug 26, 2011 | 106.87 | 111.82 | 105.00 | 111.66 | 1,028,365 | +6.23(+5.91%) |
Aug 25, 2011 | 99.14 | 106.03 | 97.00 | 105.43 | 1,038,294 | +0.70(+0.67%) |
Aug 24, 2011 | 112.86 | 113.45 | 102.44 | 104.73 | 1,863,059 | -7.92(-7.03%) |
Aug 23, 2011 | 118.64 | 120.60 | 112.44 | 112.65 | 1,565,590 | -8.93(-7.34%) |
Aug 22, 2011 | 118.19 | 121.95 | 117.86 | 121.58 | 834,853 | +5.83(+5.04%) |
Aug 19, 2011 | 117.80 | 117.84 | 114.29 | 115.75 | 979,120 | +2.92(+2.59%) |
Aug 18, 2011 | 112.03 | 113.34 | 111.21 | 112.83 | 821,704 | +4.08(+3.75%) |
Aug 17, 2011 | 108.00 | 109.00 | 107.28 | 108.75 | 406,460 | +0.67(+0.62%) |
Aug 16, 2011 | 106.47 | 108.24 | 106.24 | 108.08 | 698,425 | +2.59(+2.46%) |
Aug 15, 2011 | 102.60 | 105.60 | 102.04 | 105.49 | 430,127 | +2.11(+2.04%) |
Aug 12, 2011 | 102.82 | 103.87 | 100.73 | 103.38 | 886,335 | -0.97(-0.93%) |
Aug 11, 2011 | 106.31 | 106.31 | 101.81 | 104.35 | 1,191,930 | -4.48(-4.12%) |
Aug 10, 2011 | 106.53 | 109.78 | 105.51 | 108.83 | 1,340,173 | +6.78(+6.64%) |
Aug 09, 2011 | 93.76 | 107.52 | 100.01 | 102.05 | 1,129,644 | +2.00(+2.00%) |
Aug 08, 2011 | 98.18 | 100.68 | 97.36 | 100.05 | 1,046,840 | +6.17(+6.58%) |
Aug 05, 2011 | 93.70 | 94.50 | 92.40 | 93.88 | 502,140 | +1.38(+1.49%) |
Aug 04, 2011 | 96.00 | 96.42 | 91.40 | 92.50 | 1,274,569 | -1.06(-1.13%) |
Aug 03, 2011 | 94.55 | 95.12 | 93.37 | 93.56 | 575,714 | -0.03(-0.03%) |
Aug 02, 2011 | 91.09 | 93.71 | 90.66 | 93.59 | 611,814 | +4.37(+4.89%) |
Aug 01, 2011 | 88.96 | 90.55 | 88.23 | 89.22 | 448,892 | -0.73(-0.81%) |
Jul 29, 2011 | 90.11 | 90.78 | 89.24 | 89.95 | 459,264 | +1.13(+1.27%) |
Jul 28, 2011 | 89.06 | 89.18 | 87.45 | 88.82 | 302,610 | +0.16(+0.18%) |
Jul 27, 2011 | 90.19 | 90.31 | 88.16 | 88.66 | 281,085 | -0.68(-0.76%) |
Jul 26, 2011 | 88.48 | 89.38 | 88.09 | 89.34 | 329,992 | +0.44(+0.49%) |
Jul 25, 2011 | 89.23 | 89.40 | 88.22 | 88.90 | 287,892 | +1.34(+1.53%) |
Jul 22, 2011 | 87.21 | 87.61 | 87.07 | 87.56 | 236,408 | +1.43(+1.66%) |
Jul 21, 2011 | 87.35 | 87.45 | 85.57 | 86.13 | 346,653 | -1.30(-1.49%) |
Jul 20, 2011 | 85.45 | 87.43 | 85.35 | 87.43 | 318,177 | +1.47(+1.71%) |
Jul 19, 2011 | 87.80 | 87.80 | 85.35 | 85.96 | 412,101 | -2.08(-2.37%) |
Jul 18, 2011 | 87.21 | 88.11 | 87.09 | 88.04 | 468,477 | +1.48(+1.71%) |
Jul 15, 2011 | 85.60 | 86.65 | 85.49 | 86.56 | 330,303 | +0.66(+0.77%) |
Jul 14, 2011 | 86.16 | 86.62 | 85.21 | 85.90 | 574,479 | +0.52(+0.61%) |
Jul 13, 2011 | 84.94 | 86.05 | 84.80 | 85.38 | 556,459 | +1.50(+1.79%) |
Jul 12, 2011 | 82.25 | 84.48 | 81.77 | 83.88 | 430,631 | +1.27(+1.54%) |
Jul 11, 2011 | 82.42 | 82.72 | 81.13 | 82.61 | 278,982 | +1.40(+1.72%) |
Jul 08, 2011 | 81.30 | 81.46 | 80.96 | 81.21 | 193,649 | +1.15(+1.44%) |
Jul 07, 2011 | 79.85 | 80.19 | 79.06 | 80.06 | 194,802 | +0.30(+0.38%) |
Jul 06, 2011 | 79.54 | 80.30 | 79.42 | 79.76 | 282,533 | +1.44(+1.84%) |
Jul 05, 2011 | 77.68 | 78.58 | 77.61 | 78.32 | 275,340 | +2.70(+3.57%) |
Jul 01, 2011 | 75.59 | 75.71 | 74.68 | 75.62 | 289,235 | -1.16(-1.51%) |
Jun 30, 2011 | 77.99 | 78.18 | 76.78 | 76.78 | 225,956 | -1.25(-1.60%) |
Jun 29, 2011 | 77.58 | 78.30 | 77.24 | 78.03 | 157,417 | +1.02(+1.32%) |
Jun 28, 2011 | 76.88 | 77.52 | 76.43 | 77.01 | 106,892 | +0.58(+0.76%) |
Jun 27, 2011 | 76.70 | 77.22 | 75.93 | 76.43 | 329,984 | -0.58(-0.75%) |
Jun 24, 2011 | 78.79 | 78.90 | 76.76 | 77.01 | 380,970 | -2.33(-2.94%) |
Jun 23, 2011 | 79.67 | 79.85 | 78.19 | 79.34 | 383,280 | -2.94(-3.57%) |
Jun 22, 2011 | 82.24 | 83.10 | 81.75 | 82.28 | 395,869 | +0.37(+0.45%) |
Jun 21, 2011 | 81.40 | 82.01 | 81.37 | 81.91 | 130,003 | +0.79(+0.97%) |
Jun 20, 2011 | 81.24 | 81.40 | 81.12 | 81.12 | 160,121 | +0.00(+0.00%) |
Jun 17, 2011 | 79.96 | 81.41 | 79.90 | 81.12 | 147,598 | +1.12(+1.40%) |
Jun 16, 2011 | 79.88 | 80.44 | 79.15 | 80.00 | 177,225 | -0.18(-0.22%) |
Jun 15, 2011 | 79.20 | 80.57 | 78.95 | 80.18 | 249,733 | +0.41(+0.51%) |
Jun 14, 2011 | 78.69 | 79.81 | 78.56 | 79.77 | 158,431 | +1.03(+1.31%) |
Jun 13, 2011 | 79.74 | 80.08 | 78.15 | 78.74 | 402,495 | -1.62(-2.02%) |
Jun 10, 2011 | 80.19 | 80.94 | 79.80 | 80.36 | 209,968 | -1.44(-1.76%) |
Jun 09, 2011 | 81.17 | 82.25 | 80.96 | 81.80 | 154,828 | +0.80(+0.98%) |
Jun 08, 2011 | 81.28 | 81.63 | 80.47 | 81.00 | 186,744 | -0.66(-0.81%) |
Jun 07, 2011 | 81.99 | 82.12 | 80.92 | 81.66 | 201,430 | -0.05(-0.07%) |
Jun 06, 2011 | 82.13 | 82.76 | 81.47 | 81.71 | 228,479 | +0.23(+0.28%) |
Jun 03, 2011 | 81.59 | 81.92 | 80.86 | 81.49 | 300,433 | +1.65(+2.06%) |
May 24, 2011 | 79.73 | 80.25 | 79.39 | 79.84 | 433,915 | +0.81(+1.02%) |
May 23, 2011 | 78.16 | 79.12 | 78.10 | 79.03 | 406,628 | +0.33(+0.42%) |
May 20, 2011 | 76.90 | 78.91 | 76.00 | 78.70 | 566,184 | +1.98(+2.58%) |
May 19, 2011 | 76.13 | 76.86 | 75.90 | 76.72 | 202,473 | +0.06(+0.08%) |
May 18, 2011 | 76.64 | 77.29 | 76.20 | 76.66 | 266,022 | +0.95(+1.25%) |
May 17, 2011 | 75.17 | 75.76 | 74.42 | 75.71 | 456,773 | -0.72(-0.94%) |
May 16, 2011 | 76.93 | 77.79 | 76.26 | 76.43 | 280,118 | -0.21(-0.27%) |
May 13, 2011 | 77.94 | 78.44 | 75.53 | 76.64 | 413,155 | -1.08(-1.38%) |
May 12, 2011 | 77.01 | 78.22 | 76.03 | 77.72 | 370,416 | -0.09(-0.12%) |
May 11, 2011 | 78.48 | 78.57 | 76.94 | 77.81 | 471,165 | -1.34(-1.70%) |
May 10, 2011 | 78.47 | 79.45 | 78.19 | 79.16 | 377,944 | +0.47(+0.59%) |
May 09, 2011 | 77.92 | 78.81 | 77.54 | 78.69 | 559,253 | +2.21(+2.89%) |
May 06, 2011 | 76.28 | 77.23 | 75.60 | 76.48 | 810,050 | +2.08(+2.80%) |
May 05, 2011 | 78.00 | 78.79 | 73.50 | 74.40 | 1,553,711 | -4.65(-5.88%) |
May 04, 2011 | 81.47 | 81.90 | 78.11 | 79.05 | 1,021,310 | -2.39(-2.94%) |
May 03, 2011 | 82.07 | 82.62 | 80.32 | 81.44 | 761,536 | -0.60(-0.73%) |