Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 92.57 | 92.88 | 91.71 | 92.28 | 1,040,312 | +0.35(+0.38%) |
Mar 29, 2012 | 91.65 | 92.22 | 91.28 | 91.93 | 840,516 | -0.34(-0.37%) |
Mar 28, 2012 | 93.52 | 93.52 | 91.39 | 92.27 | 630,340 | -1.45(-1.55%) |
Mar 27, 2012 | 93.59 | 94.01 | 93.42 | 93.72 | 383,544 | +0.20(+0.22%) |
Mar 26, 2012 | 93.41 | 94.05 | 93.41 | 93.52 | 603,357 | +0.74(+0.79%) |
Mar 23, 2012 | 92.54 | 92.96 | 91.92 | 92.78 | 421,505 | +0.37(+0.40%) |
Mar 22, 2012 | 92.21 | 92.41 | 91.58 | 92.41 | 541,271 | -0.49(-0.53%) |
Mar 21, 2012 | 92.60 | 93.05 | 92.31 | 92.90 | 364,338 | +0.05(+0.05%) |
Mar 20, 2012 | 92.09 | 92.88 | 91.34 | 92.86 | 670,313 | +0.32(+0.34%) |
Mar 19, 2012 | 92.65 | 92.68 | 91.81 | 92.54 | 389,198 | +0.04(+0.04%) |
Mar 16, 2012 | 92.60 | 92.87 | 92.01 | 92.50 | 825,370 | +0.30(+0.32%) |
Mar 15, 2012 | 92.12 | 92.48 | 91.56 | 92.21 | 687,243 | -0.07(-0.07%) |
Mar 14, 2012 | 91.46 | 92.61 | 91.09 | 92.27 | 1,229,512 | +1.19(+1.31%) |
Mar 13, 2012 | 89.21 | 91.20 | 89.21 | 91.08 | 788,736 | +2.16(+2.43%) |
Mar 12, 2012 | 88.33 | 89.18 | 88.33 | 88.92 | 581,173 | +0.47(+0.53%) |
Mar 09, 2012 | 87.82 | 89.10 | 87.81 | 88.46 | 665,013 | +0.75(+0.86%) |
Mar 08, 2012 | 87.12 | 87.89 | 86.55 | 87.70 | 491,825 | +1.15(+1.33%) |
Mar 07, 2012 | 85.53 | 86.85 | 85.31 | 86.55 | 646,352 | +1.26(+1.47%) |
Mar 06, 2012 | 85.78 | 86.04 | 84.97 | 85.29 | 624,290 | -1.77(-2.03%) |
Mar 05, 2012 | 86.78 | 87.31 | 86.26 | 87.06 | 537,652 | +0.02(+0.02%) |
Mar 02, 2012 | 86.85 | 87.36 | 86.47 | 87.04 | 612,147 | +0.12(+0.14%) |
Mar 01, 2012 | 85.33 | 87.12 | 85.33 | 86.92 | 749,908 | +1.75(+2.05%) |
Feb 29, 2012 | 86.94 | 87.45 | 85.17 | 85.17 | 1,698,967 | -1.55(-1.79%) |
Feb 28, 2012 | 87.93 | 87.93 | 86.30 | 86.72 | 725,672 | -1.22(-1.39%) |
Feb 27, 2012 | 87.30 | 88.32 | 86.44 | 87.94 | 707,991 | -0.07(-0.08%) |
Feb 24, 2012 | 88.02 | 88.73 | 87.34 | 88.02 | 472,264 | +0.23(+0.27%) |
Feb 23, 2012 | 88.28 | 88.60 | 87.70 | 87.79 | 423,778 | -0.62(-0.71%) |
Feb 22, 2012 | 88.51 | 89.09 | 87.92 | 88.41 | 408,950 | -0.27(-0.30%) |
Feb 21, 2012 | 88.40 | 88.90 | 88.15 | 88.68 | 346,900 | +0.59(+0.67%) |
Feb 17, 2012 | 88.45 | 88.56 | 87.60 | 88.09 | 368,336 | +0.13(+0.15%) |
Feb 16, 2012 | 86.94 | 88.03 | 86.87 | 87.96 | 273,236 | +1.09(+1.25%) |
Feb 15, 2012 | 87.85 | 88.05 | 86.36 | 86.87 | 352,941 | -0.80(-0.91%) |
Feb 14, 2012 | 87.26 | 87.68 | 86.84 | 87.67 | 350,596 | -0.07(-0.08%) |
Feb 13, 2012 | 87.15 | 87.76 | 86.60 | 87.75 | 451,937 | +1.01(+1.16%) |
Feb 10, 2012 | 86.61 | 86.84 | 85.85 | 86.74 | 476,697 | -1.13(-1.28%) |
Feb 09, 2012 | 87.65 | 87.97 | 86.89 | 87.87 | 284,135 | -0.01(-0.01%) |
Feb 08, 2012 | 87.98 | 88.40 | 87.08 | 87.88 | 469,329 | -0.16(-0.18%) |
Feb 07, 2012 | 87.34 | 88.18 | 87.03 | 88.04 | 450,316 | +0.27(+0.31%) |
Feb 06, 2012 | 86.94 | 88.00 | 86.73 | 87.77 | 793,774 | +0.42(+0.48%) |
Feb 03, 2012 | 88.64 | 88.64 | 86.99 | 87.35 | 1,191,335 | +0.40(+0.46%) |
Feb 02, 2012 | 88.29 | 89.23 | 84.67 | 86.95 | 1,859,745 | -2.84(-3.16%) |
Feb 01, 2012 | 87.13 | 90.19 | 87.13 | 89.79 | 1,009,127 | +2.88(+3.31%) |
Jan 31, 2012 | 88.20 | 88.62 | 86.71 | 86.91 | 928,693 | -0.88(-1.01%) |
Jan 30, 2012 | 87.10 | 87.96 | 86.74 | 87.79 | 454,123 | -0.03(-0.03%) |
Jan 27, 2012 | 87.46 | 88.46 | 87.08 | 87.82 | 400,628 | +0.11(+0.13%) |
Jan 26, 2012 | 88.78 | 89.34 | 87.40 | 87.71 | 536,518 | -0.98(-1.10%) |
Jan 25, 2012 | 88.22 | 88.87 | 87.49 | 88.69 | 506,471 | +0.28(+0.32%) |
Jan 24, 2012 | 86.95 | 88.46 | 86.95 | 88.41 | 251,553 | +0.79(+0.90%) |
Jan 23, 2012 | 87.79 | 88.62 | 87.01 | 87.62 | 454,946 | +0.07(+0.07%) |
Jan 20, 2012 | 88.09 | 88.49 | 87.33 | 87.55 | 371,930 | -0.65(-0.74%) |
Jan 19, 2012 | 87.48 | 88.50 | 87.31 | 88.20 | 570,319 | +1.08(+1.24%) |
Jan 18, 2012 | 86.31 | 87.12 | 85.51 | 87.12 | 585,256 | +0.63(+0.73%) |
Jan 17, 2012 | 86.68 | 87.26 | 86.28 | 86.49 | 578,371 | +0.11(+0.13%) |
Jan 13, 2012 | 85.48 | 86.38 | 85.44 | 86.38 | 373,259 | +0.19(+0.22%) |
Jan 12, 2012 | 85.51 | 86.40 | 85.15 | 86.19 | 435,567 | +0.52(+0.61%) |
Jan 11, 2012 | 85.09 | 86.03 | 84.84 | 85.67 | 327,067 | +0.38(+0.45%) |
Jan 10, 2012 | 85.10 | 85.60 | 84.98 | 85.29 | 598,800 | +1.16(+1.38%) |
Jan 09, 2012 | 83.64 | 84.26 | 82.78 | 84.13 | 331,627 | +0.52(+0.62%) |
Jan 06, 2012 | 83.21 | 84.03 | 83.15 | 83.61 | 514,049 | +0.34(+0.41%) |
Jan 05, 2012 | 81.53 | 83.38 | 80.67 | 83.26 | 566,341 | +1.35(+1.65%) |
Jan 04, 2012 | 81.68 | 82.29 | 81.07 | 81.91 | 302,051 | +1.20(+1.48%) |
Dec 30, 2011 | 80.83 | 81.37 | 80.61 | 80.71 | 287,121 | -0.11(-0.14%) |
Dec 29, 2011 | 80.69 | 81.28 | 80.39 | 80.83 | 666,274 | +0.47(+0.59%) |
Dec 28, 2011 | 82.15 | 82.39 | 79.87 | 80.35 | 385,593 | -1.80(-2.19%) |
Dec 27, 2011 | 81.88 | 82.62 | 81.11 | 82.15 | 215,981 | +0.20(+0.25%) |
Dec 23, 2011 | 81.50 | 82.23 | 81.03 | 81.95 | 259,779 | +1.95(+2.44%) |
Dec 21, 2011 | 80.68 | 80.98 | 79.22 | 80.00 | 594,804 | -0.79(-0.98%) |
Dec 20, 2011 | 78.69 | 80.92 | 78.56 | 80.79 | 591,962 | +3.70(+4.80%) |
Dec 19, 2011 | 77.56 | 78.29 | 76.88 | 77.09 | 712,912 | -0.10(-0.13%) |
Dec 16, 2011 | 76.93 | 78.12 | 76.57 | 77.19 | 789,229 | +1.01(+1.33%) |
Dec 15, 2011 | 76.56 | 76.69 | 75.70 | 76.18 | 497,596 | +0.53(+0.70%) |
Dec 14, 2011 | 76.38 | 76.46 | 75.41 | 75.65 | 705,447 | -1.20(-1.56%) |
Dec 13, 2011 | 77.39 | 78.15 | 76.52 | 76.85 | 990,553 | -0.22(-0.29%) |
Dec 12, 2011 | 77.87 | 77.87 | 76.10 | 77.07 | 518,652 | -1.51(-1.92%) |
Dec 09, 2011 | 77.67 | 78.82 | 77.17 | 78.58 | 374,519 | +1.31(+1.70%) |
Dec 08, 2011 | 78.13 | 78.66 | 77.04 | 77.27 | 551,452 | -0.98(-1.26%) |
Dec 07, 2011 | 78.27 | 78.58 | 77.04 | 78.25 | 437,211 | -0.42(-0.53%) |
Dec 06, 2011 | 79.12 | 79.31 | 78.38 | 78.67 | 385,533 | -0.46(-0.59%) |
Dec 05, 2011 | 79.46 | 79.71 | 78.57 | 79.14 | 524,400 | +0.59(+0.76%) |
Dec 02, 2011 | 79.39 | 80.03 | 78.48 | 78.54 | 401,643 | -0.13(-0.17%) |
Dec 01, 2011 | 78.85 | 79.68 | 78.64 | 78.67 | 507,211 | -0.48(-0.61%) |
Nov 30, 2011 | 79.78 | 80.07 | 78.27 | 79.15 | 1,157,547 | +2.19(+2.85%) |
Nov 29, 2011 | 76.91 | 77.66 | 76.70 | 76.96 | 517,526 | +0.21(+0.28%) |
Nov 28, 2011 | 76.04 | 77.39 | 75.83 | 76.75 | 410,354 | +2.95(+3.99%) |
Nov 25, 2011 | 73.70 | 74.94 | 73.36 | 73.80 | 191,491 | -0.07(-0.09%) |
Nov 23, 2011 | 74.95 | 75.07 | 73.63 | 73.87 | 394,730 | -1.91(-2.53%) |
Nov 22, 2011 | 75.66 | 76.17 | 75.05 | 75.78 | 449,657 | +0.09(+0.12%) |
Nov 21, 2011 | 75.98 | 76.52 | 74.94 | 75.69 | 448,937 | -1.69(-2.19%) |
Nov 18, 2011 | 77.79 | 78.20 | 76.66 | 77.38 | 542,321 | +0.51(+0.66%) |
Nov 17, 2011 | 78.48 | 78.85 | 76.14 | 76.87 | 772,747 | -2.02(-2.56%) |
Nov 16, 2011 | 79.64 | 80.28 | 78.74 | 78.88 | 589,579 | -1.67(-2.08%) |
Nov 15, 2011 | 79.17 | 80.91 | 79.13 | 80.56 | 529,816 | +1.09(+1.37%) |
Nov 14, 2011 | 78.99 | 79.86 | 78.99 | 79.47 | 554,698 | +0.11(+0.14%) |
Nov 11, 2011 | 77.82 | 79.60 | 77.82 | 79.36 | 487,055 | +2.66(+3.46%) |
Nov 10, 2011 | 76.81 | 77.44 | 76.07 | 76.70 | 477,642 | +0.89(+1.18%) |
Nov 09, 2011 | 76.78 | 77.30 | 75.32 | 75.81 | 549,427 | -2.99(-3.80%) |
Nov 08, 2011 | 78.66 | 79.21 | 77.56 | 78.80 | 467,037 | +0.59(+0.76%) |
Nov 07, 2011 | 77.04 | 78.23 | 76.27 | 78.21 | 562,346 | +0.81(+1.04%) |
Nov 04, 2011 | 77.86 | 77.86 | 76.60 | 77.40 | 516,729 | -0.87(-1.12%) |
Nov 03, 2011 | 76.27 | 78.50 | 75.16 | 78.27 | 568,191 | +3.00(+3.99%) |
Nov 02, 2011 | 74.64 | 75.72 | 74.14 | 75.27 | 447,041 | +1.94(+2.65%) |
Nov 01, 2011 | 73.08 | 74.42 | 72.46 | 73.33 | 768,236 | -2.03(-2.69%) |
Oct 31, 2011 | 75.71 | 76.81 | 74.99 | 75.35 | 622,339 | -1.66(-2.16%) |
Oct 28, 2011 | 76.12 | 77.43 | 75.92 | 77.02 | 568,090 | +0.43(+0.56%) |
Oct 27, 2011 | 76.22 | 76.93 | 75.65 | 76.59 | 1,019,964 | +2.69(+3.63%) |
Oct 26, 2011 | 73.94 | 74.26 | 72.42 | 73.90 | 692,600 | +0.97(+1.32%) |
Oct 25, 2011 | 72.95 | 73.66 | 71.27 | 72.94 | 908,415 | -0.33(-0.44%) |
Oct 24, 2011 | 64.85 | 73.83 | 64.85 | 73.26 | 1,308,231 | +1.08(+1.49%) |
Oct 21, 2011 | 72.05 | 72.36 | 70.86 | 72.19 | 1,153,137 | +1.27(+1.80%) |
Oct 20, 2011 | 71.21 | 71.77 | 70.26 | 70.91 | 692,889 | -0.23(-0.33%) |
Oct 19, 2011 | 71.48 | 72.38 | 70.96 | 71.14 | 668,250 | -0.60(-0.84%) |
Oct 18, 2011 | 69.86 | 72.38 | 69.67 | 71.75 | 742,161 | +1.96(+2.81%) |
Oct 17, 2011 | 72.05 | 72.30 | 69.67 | 69.79 | 547,355 | -2.65(-3.66%) |
Oct 14, 2011 | 72.11 | 72.94 | 71.62 | 72.44 | 720,162 | +2.26(+3.22%) |
Oct 13, 2011 | 71.35 | 71.39 | 69.80 | 70.18 | 617,143 | -1.82(-2.53%) |
Oct 12, 2011 | 71.05 | 72.90 | 70.85 | 72.00 | 559,026 | +1.25(+1.76%) |
Oct 11, 2011 | 70.09 | 71.15 | 69.75 | 70.75 | 370,333 | +0.32(+0.45%) |
Oct 10, 2011 | 69.25 | 70.57 | 68.89 | 70.44 | 444,665 | +2.50(+3.68%) |
Oct 07, 2011 | 68.59 | 68.98 | 67.22 | 67.94 | 567,071 | -0.35(-0.52%) |
Oct 06, 2011 | 67.29 | 68.31 | 67.23 | 68.29 | 858,777 | +1.38(+2.05%) |
Oct 05, 2011 | 64.98 | 67.00 | 64.28 | 66.92 | 1,036,704 | +1.97(+3.03%) |
Oct 04, 2011 | 60.59 | 65.04 | 60.21 | 64.95 | 1,124,106 | +3.35(+5.44%) |
Oct 03, 2011 | 63.15 | 64.04 | 61.19 | 61.60 | 906,132 | -2.33(-3.64%) |
Sep 30, 2011 | 65.88 | 66.88 | 63.92 | 63.93 | 974,797 | -2.98(-4.45%) |
Sep 29, 2011 | 67.77 | 68.44 | 65.59 | 66.90 | 808,726 | +0.70(+1.06%) |
Sep 28, 2011 | 66.70 | 67.43 | 65.73 | 66.20 | 923,155 | -0.40(-0.60%) |
Sep 27, 2011 | 66.69 | 67.62 | 66.08 | 66.60 | 954,069 | +1.25(+1.92%) |
Sep 26, 2011 | 65.36 | 65.65 | 63.56 | 65.35 | 840,839 | +0.45(+0.70%) |
Sep 23, 2011 | 62.26 | 65.43 | 62.26 | 64.89 | 896,683 | +2.21(+3.52%) |
Sep 22, 2011 | 63.69 | 64.10 | 61.93 | 62.68 | 707,475 | -3.12(-4.74%) |
Sep 21, 2011 | 67.97 | 68.44 | 65.80 | 65.80 | 628,773 | -2.26(-3.33%) |
Sep 20, 2011 | 69.66 | 69.98 | 68.00 | 68.06 | 430,120 | -1.13(-1.64%) |
Sep 19, 2011 | 69.08 | 69.69 | 68.41 | 69.20 | 599,135 | -1.28(-1.82%) |
Sep 16, 2011 | 71.17 | 71.24 | 69.84 | 70.48 | 1,077,472 | -0.10(-0.14%) |
Sep 15, 2011 | 68.36 | 70.61 | 67.87 | 70.58 | 920,987 | +2.92(+4.32%) |
Sep 14, 2011 | 68.09 | 68.45 | 66.35 | 67.66 | 1,054,881 | +0.04(+0.05%) |
Sep 13, 2011 | 65.93 | 68.29 | 65.71 | 67.62 | 866,440 | +1.74(+2.65%) |
Sep 12, 2011 | 64.96 | 65.89 | 64.28 | 65.87 | 652,160 | +0.10(+0.16%) |
Sep 09, 2011 | 67.33 | 67.89 | 65.30 | 65.77 | 917,380 | -2.33(-3.42%) |
Sep 08, 2011 | 69.01 | 69.72 | 68.05 | 68.10 | 584,284 | -1.35(-1.94%) |
Sep 07, 2011 | 68.19 | 69.48 | 67.85 | 69.45 | 422,819 | +2.34(+3.48%) |
Sep 06, 2011 | 65.98 | 67.37 | 65.36 | 67.11 | 652,540 | -1.04(-1.52%) |
Sep 02, 2011 | 68.41 | 68.84 | 67.72 | 68.15 | 868,094 | -1.92(-2.74%) |
Sep 01, 2011 | 71.39 | 72.22 | 69.86 | 70.07 | 1,140,495 | -1.32(-1.85%) |
Aug 31, 2011 | 70.51 | 72.13 | 70.51 | 71.39 | 1,419,915 | +1.32(+1.88%) |
Aug 30, 2011 | 68.99 | 70.58 | 68.63 | 70.07 | 468,383 | +0.62(+0.89%) |
Aug 29, 2011 | 67.12 | 69.59 | 66.99 | 69.45 | 619,930 | +2.41(+3.60%) |
Aug 26, 2011 | 65.31 | 67.41 | 63.89 | 67.03 | 582,874 | +1.49(+2.28%) |
Aug 25, 2011 | 65.85 | 66.63 | 64.18 | 65.54 | 1,321,012 | -0.01(-0.01%) |
Aug 24, 2011 | 63.57 | 65.66 | 63.29 | 65.55 | 722,346 | +1.86(+2.93%) |
Aug 23, 2011 | 61.39 | 63.69 | 60.94 | 63.69 | 842,336 | +2.54(+4.16%) |
Aug 22, 2011 | 62.55 | 62.72 | 60.88 | 61.14 | 609,258 | -0.06(-0.09%) |
Aug 19, 2011 | 61.70 | 63.51 | 61.08 | 61.20 | 636,996 | -1.45(-2.31%) |
Aug 18, 2011 | 63.49 | 63.62 | 62.02 | 62.65 | 1,289,282 | -2.88(-4.39%) |
Aug 17, 2011 | 66.46 | 66.91 | 65.06 | 65.52 | 418,347 | -0.40(-0.61%) |
Aug 16, 2011 | 67.50 | 67.85 | 65.75 | 65.92 | 694,181 | -2.31(-3.39%) |
Aug 15, 2011 | 67.80 | 68.61 | 67.47 | 68.23 | 484,811 | +0.85(+1.27%) |
Aug 12, 2011 | 66.84 | 67.54 | 65.80 | 67.38 | 589,500 | +0.97(+1.47%) |
Aug 11, 2011 | 63.14 | 67.28 | 62.96 | 66.40 | 695,450 | +3.68(+5.87%) |
Aug 10, 2011 | 64.70 | 65.57 | 62.59 | 62.72 | 1,179,183 | -3.33(-5.04%) |
Aug 09, 2011 | 66.31 | 66.27 | 61.68 | 66.05 | 1,172,413 | +3.21(+5.11%) |
Aug 08, 2011 | 66.31 | 66.92 | 62.81 | 62.84 | 958,473 | -5.09(-7.50%) |
Aug 05, 2011 | 70.01 | 70.77 | 66.73 | 67.93 | 1,266,380 | -1.29(-1.86%) |
Aug 04, 2011 | 72.47 | 72.54 | 69.18 | 69.22 | 1,057,490 | -4.18(-5.70%) |
Aug 03, 2011 | 72.16 | 73.62 | 70.75 | 73.41 | 1,265,926 | +1.28(+1.77%) |
Aug 02, 2011 | 73.91 | 74.55 | 72.07 | 72.13 | 1,283,420 | -2.35(-3.15%) |
Aug 01, 2011 | 76.47 | 76.67 | 73.56 | 74.47 | 678,287 | -1.25(-1.65%) |
Jul 29, 2011 | 75.45 | 76.31 | 74.93 | 75.73 | 616,417 | -0.64(-0.84%) |
Jul 28, 2011 | 77.22 | 77.57 | 76.01 | 76.37 | 837,540 | -0.84(-1.09%) |
Jul 27, 2011 | 79.40 | 79.46 | 77.01 | 77.21 | 661,428 | -2.76(-3.45%) |
Jul 26, 2011 | 80.72 | 81.09 | 79.66 | 79.97 | 564,115 | -0.86(-1.07%) |
Jul 25, 2011 | 79.86 | 81.60 | 79.70 | 80.83 | 1,380,674 | +2.48(+3.16%) |
Jul 22, 2011 | 77.87 | 78.39 | 77.32 | 78.35 | 520,294 | +0.50(+0.64%) |
Jul 21, 2011 | 77.13 | 78.08 | 76.50 | 77.85 | 508,727 | +1.13(+1.48%) |
Jul 20, 2011 | 76.38 | 77.00 | 76.01 | 76.72 | 406,525 | +0.56(+0.73%) |
Jul 19, 2011 | 75.57 | 76.18 | 75.50 | 76.16 | 622,233 | +1.00(+1.33%) |
Jul 18, 2011 | 75.88 | 75.92 | 74.64 | 75.16 | 289,182 | -1.07(-1.40%) |
Jul 15, 2011 | 75.61 | 76.26 | 75.02 | 76.23 | 574,928 | +1.03(+1.37%) |
Jul 14, 2011 | 76.28 | 77.02 | 74.98 | 75.20 | 376,369 | -0.96(-1.27%) |
Jul 13, 2011 | 76.00 | 76.75 | 75.56 | 76.16 | 431,247 | +0.51(+0.67%) |
Jul 12, 2011 | 76.01 | 76.07 | 75.28 | 75.65 | 539,893 | -0.54(-0.71%) |
Jul 11, 2011 | 76.61 | 76.86 | 75.82 | 76.19 | 371,350 | -1.43(-1.84%) |
Jul 08, 2011 | 77.77 | 77.78 | 76.89 | 77.62 | 366,722 | -1.05(-1.33%) |
Jul 07, 2011 | 78.76 | 78.98 | 78.33 | 78.67 | 481,542 | +0.65(+0.83%) |
Jul 06, 2011 | 77.39 | 78.17 | 77.00 | 78.02 | 521,016 | +0.58(+0.75%) |
Jul 05, 2011 | 77.56 | 77.80 | 77.06 | 77.43 | 822,315 | -0.16(-0.20%) |
Jul 01, 2011 | 77.33 | 77.80 | 76.82 | 77.59 | 1,614,646 | +0.42(+0.54%) |
Jun 30, 2011 | 76.95 | 77.64 | 76.76 | 77.17 | 625,303 | +0.53(+0.69%) |
Jun 29, 2011 | 76.54 | 77.11 | 76.02 | 76.65 | 333,295 | +0.39(+0.51%) |
Jun 28, 2011 | 75.32 | 76.26 | 74.91 | 76.26 | 428,690 | +1.32(+1.77%) |
Jun 27, 2011 | 74.71 | 75.24 | 74.29 | 74.93 | 440,697 | -0.15(-0.20%) |
Jun 24, 2011 | 75.58 | 75.78 | 74.67 | 75.08 | 706,161 | -0.45(-0.60%) |
Jun 23, 2011 | 74.87 | 76.09 | 74.27 | 75.53 | 691,920 | -0.36(-0.48%) |
Jun 22, 2011 | 75.77 | 76.34 | 75.53 | 75.90 | 480,547 | -0.26(-0.34%) |
Jun 21, 2011 | 75.09 | 76.24 | 74.65 | 76.16 | 683,980 | +1.65(+2.21%) |
Jun 20, 2011 | 74.41 | 74.70 | 74.33 | 74.51 | 430,009 | +0.37(+0.50%) |
Jun 17, 2011 | 73.81 | 74.62 | 73.70 | 74.14 | 1,129,408 | +1.06(+1.45%) |
Jun 16, 2011 | 72.87 | 73.84 | 72.12 | 73.08 | 473,350 | +0.37(+0.51%) |
Jun 15, 2011 | 73.13 | 73.70 | 72.50 | 72.71 | 472,610 | -1.28(-1.73%) |
Jun 14, 2011 | 73.33 | 74.42 | 73.26 | 73.99 | 761,079 | +1.45(+1.99%) |
Jun 13, 2011 | 73.11 | 73.27 | 72.13 | 72.54 | 401,264 | -0.28(-0.38%) |
Jun 10, 2011 | 73.31 | 73.71 | 72.68 | 72.82 | 666,640 | -0.80(-1.08%) |
Jun 09, 2011 | 74.01 | 74.27 | 73.54 | 73.62 | 606,379 | -0.12(-0.16%) |
Jun 08, 2011 | 73.90 | 74.32 | 73.38 | 73.74 | 642,154 | -0.28(-0.38%) |
Jun 07, 2011 | 73.44 | 74.38 | 72.88 | 74.02 | 1,130,459 | +0.92(+1.25%) |
Jun 06, 2011 | 73.55 | 74.52 | 72.98 | 73.10 | 403,604 | -0.72(-0.98%) |
Jun 03, 2011 | 74.19 | 74.95 | 73.75 | 73.82 | 553,328 | -1.17(-1.56%) |
May 24, 2011 | 76.33 | 76.48 | 74.86 | 74.99 | 554,115 | -1.05(-1.38%) |
May 23, 2011 | 76.03 | 76.44 | 75.51 | 76.03 | 345,908 | -1.21(-1.57%) |
May 20, 2011 | 77.36 | 77.53 | 76.65 | 77.25 | 603,538 | +0.00(+0.00%) |
May 19, 2011 | 77.42 | 77.74 | 76.97 | 77.25 | 469,436 | +0.36(+0.47%) |
May 18, 2011 | 76.33 | 77.27 | 76.09 | 76.89 | 784,391 | +0.78(+1.02%) |
May 17, 2011 | 76.62 | 76.95 | 75.84 | 76.11 | 495,778 | -0.77(-1.00%) |
May 16, 2011 | 76.22 | 77.13 | 75.97 | 76.88 | 672,198 | +0.29(+0.37%) |
May 13, 2011 | 77.68 | 78.17 | 76.52 | 76.59 | 321,622 | -1.23(-1.58%) |
May 12, 2011 | 77.20 | 78.12 | 76.23 | 77.82 | 347,837 | +0.43(+0.55%) |
May 11, 2011 | 78.61 | 78.72 | 76.87 | 77.40 | 366,261 | -1.22(-1.56%) |
May 10, 2011 | 78.05 | 78.65 | 77.84 | 78.62 | 432,973 | +0.93(+1.19%) |
May 09, 2011 | 77.58 | 77.95 | 77.18 | 77.69 | 590,577 | +0.10(+0.13%) |
May 06, 2011 | 78.70 | 79.44 | 77.08 | 77.59 | 608,696 | -0.21(-0.27%) |
May 05, 2011 | 77.34 | 78.79 | 76.89 | 77.80 | 704,040 | +0.15(+0.19%) |
May 04, 2011 | 79.26 | 79.68 | 77.58 | 77.66 | 1,157,088 | -1.57(-1.99%) |
May 03, 2011 | 79.69 | 80.00 | 78.81 | 79.23 | 462,936 | -0.61(-0.77%) |
May 02, 2011 | 79.87 | 79.99 | 79.77 | 79.84 | 529,943 | -0.29(-0.36%) |
Apr 29, 2011 | 80.32 | 80.74 | 80.06 | 80.13 | 663,376 | -0.01(-0.01%) |
Apr 28, 2011 | 80.05 | 80.73 | 79.78 | 80.14 | 662,418 | +0.09(+0.12%) |
Apr 27, 2011 | 80.13 | 80.33 | 79.35 | 80.05 | 887,764 | -0.74(-0.92%) |
Apr 26, 2011 | 81.76 | 82.05 | 80.05 | 80.79 | 1,072,805 | +0.98(+1.23%) |
Apr 25, 2011 | 80.01 | 80.03 | 79.44 | 79.81 | 463,913 | -0.21(-0.27%) |
Apr 21, 2011 | 79.86 | 80.16 | 79.25 | 80.02 | 832,829 | +0.53(+0.66%) |
Apr 20, 2011 | 78.82 | 79.61 | 78.65 | 79.49 | 675,524 | +1.85(+2.39%) |
Apr 19, 2011 | 77.29 | 77.89 | 77.07 | 77.64 | 665,163 | +0.43(+0.55%) |
Apr 18, 2011 | 77.69 | 77.75 | 76.39 | 77.21 | 714,963 | -1.40(-1.78%) |
Apr 15, 2011 | 78.57 | 79.29 | 77.94 | 78.61 | 983,964 | +0.30(+0.38%) |
Apr 14, 2011 | 77.96 | 78.51 | 77.37 | 78.31 | 321,863 | -0.22(-0.28%) |
Apr 13, 2011 | 78.92 | 79.14 | 78.08 | 78.54 | 429,969 | +0.16(+0.20%) |
Apr 12, 2011 | 78.57 | 78.85 | 77.81 | 78.38 | 430,810 | -0.56(-0.70%) |
Apr 11, 2011 | 79.23 | 79.51 | 78.48 | 78.93 | 407,927 | -0.22(-0.28%) |
Apr 08, 2011 | 80.30 | 80.46 | 78.55 | 79.16 | 375,108 | -0.74(-0.93%) |
Apr 07, 2011 | 80.43 | 80.93 | 79.70 | 79.90 | 484,979 | -0.69(-0.86%) |
Apr 06, 2011 | 81.61 | 81.61 | 80.09 | 80.59 | 338,893 | -0.46(-0.57%) |
Apr 05, 2011 | 82.03 | 82.03 | 80.95 | 81.06 | 654,842 | -0.79(-0.96%) |
Apr 04, 2011 | 81.71 | 82.13 | 81.48 | 81.84 | 669,469 | +0.11(+0.14%) |