Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 99.44 | 100.06 | 98.03 | 99.18 | 5,835,868 | +0.49(+0.49%) |
Mar 29, 2012 | 100.21 | 100.96 | 98.00 | 98.70 | 6,938,093 | -2.07(-2.06%) |
Mar 28, 2012 | 100.56 | 101.47 | 98.96 | 100.77 | 6,506,199 | +0.02(+0.02%) |
Mar 27, 2012 | 102.55 | 102.65 | 100.64 | 100.75 | 6,830,164 | -1.39(-1.36%) |
Mar 26, 2012 | 101.49 | 102.25 | 100.83 | 102.13 | 5,572,487 | +1.51(+1.50%) |
Mar 23, 2012 | 100.37 | 101.12 | 99.29 | 100.63 | 6,471,623 | +1.15(+1.15%) |
Mar 22, 2012 | 99.52 | 100.14 | 98.96 | 99.48 | 6,305,181 | -1.00(-0.99%) |
Mar 21, 2012 | 101.03 | 101.69 | 99.29 | 100.47 | 6,044,507 | -0.02(-0.02%) |
Mar 20, 2012 | 98.48 | 101.97 | 98.30 | 100.50 | 10,341,222 | +1.37(+1.38%) |
Mar 19, 2012 | 98.03 | 100.48 | 97.45 | 99.13 | 10,057,444 | +1.09(+1.11%) |
Mar 16, 2012 | 98.17 | 98.49 | 96.54 | 98.03 | 9,313,743 | -0.10(-0.11%) |
Mar 15, 2012 | 97.08 | 98.53 | 95.79 | 98.14 | 9,085,514 | +2.15(+2.23%) |
Mar 14, 2012 | 99.30 | 99.58 | 95.55 | 95.99 | 18,604,750 | -3.33(-3.35%) |
Mar 13, 2012 | 94.42 | 99.57 | 94.42 | 99.32 | 14,902,638 | +6.02(+6.45%) |
Mar 12, 2012 | 93.86 | 94.00 | 92.73 | 93.30 | 5,090,883 | -0.24(-0.26%) |
Mar 09, 2012 | 93.80 | 94.49 | 92.70 | 93.54 | 6,270,389 | +0.10(+0.10%) |
Mar 08, 2012 | 93.89 | 94.65 | 92.57 | 93.44 | 5,998,982 | +0.61(+0.66%) |
Mar 07, 2012 | 91.44 | 93.09 | 91.14 | 92.83 | 7,015,798 | +2.18(+2.40%) |
Mar 06, 2012 | 92.60 | 92.70 | 90.20 | 90.65 | 10,221,861 | -3.96(-4.18%) |
Mar 05, 2012 | 95.38 | 95.66 | 93.71 | 94.61 | 7,037,890 | -1.06(-1.11%) |
Mar 02, 2012 | 96.82 | 97.44 | 95.59 | 95.67 | 8,837,250 | -0.93(-0.97%) |
Mar 01, 2012 | 92.48 | 96.69 | 92.38 | 96.60 | 13,148,389 | +4.78(+5.20%) |
Feb 29, 2012 | 92.92 | 94.21 | 91.82 | 91.82 | 8,319,891 | -1.57(-1.68%) |
Feb 28, 2012 | 92.51 | 94.63 | 91.91 | 93.39 | 8,083,005 | +0.98(+1.06%) |
Feb 27, 2012 | 91.05 | 92.75 | 90.59 | 92.41 | 5,496,510 | +0.29(+0.31%) |
Feb 24, 2012 | 92.48 | 93.00 | 91.52 | 92.13 | 6,135,218 | +0.06(+0.06%) |
Feb 23, 2012 | 91.13 | 92.09 | 90.02 | 92.07 | 7,055,346 | +1.14(+1.26%) |
Feb 22, 2012 | 92.40 | 93.14 | 90.87 | 90.93 | 5,670,457 | -1.80(-1.95%) |
Feb 21, 2012 | 92.40 | 93.75 | 92.17 | 92.73 | 6,691,590 | +0.57(+0.62%) |
Feb 17, 2012 | 91.80 | 92.75 | 91.30 | 92.16 | 6,522,957 | +0.93(+1.02%) |
Feb 16, 2012 | 89.41 | 91.42 | 88.75 | 91.23 | 8,016,425 | +1.25(+1.39%) |
Feb 15, 2012 | 90.07 | 91.63 | 89.77 | 89.98 | 7,686,384 | +0.24(+0.27%) |
Feb 14, 2012 | 90.37 | 90.52 | 88.57 | 89.74 | 6,125,449 | -1.32(-1.45%) |
Feb 13, 2012 | 92.12 | 92.29 | 90.62 | 91.06 | 5,017,669 | +0.33(+0.36%) |
Feb 10, 2012 | 91.05 | 91.96 | 90.05 | 90.73 | 7,357,148 | -1.40(-1.52%) |
Feb 09, 2012 | 93.18 | 93.33 | 91.47 | 92.13 | 5,997,699 | -0.21(-0.23%) |
Feb 08, 2012 | 92.71 | 93.06 | 91.07 | 92.35 | 6,222,833 | +0.14(+0.15%) |
Feb 07, 2012 | 92.84 | 93.01 | 91.68 | 92.21 | 7,180,699 | -1.12(-1.20%) |
Feb 06, 2012 | 92.54 | 93.50 | 92.49 | 93.33 | 4,303,774 | -0.11(-0.12%) |
Feb 03, 2012 | 91.92 | 93.48 | 91.75 | 93.45 | 9,379,038 | +3.29(+3.65%) |
Feb 02, 2012 | 90.91 | 91.76 | 89.61 | 90.15 | 8,331,391 | -0.05(-0.05%) |
Feb 01, 2012 | 89.53 | 92.75 | 88.74 | 90.20 | 14,253,812 | +1.57(+1.78%) |
Jan 31, 2012 | 88.01 | 89.45 | 86.79 | 88.63 | 10,082,521 | +1.38(+1.59%) |
Jan 30, 2012 | 87.75 | 87.79 | 86.48 | 87.24 | 7,994,068 | -1.62(-1.83%) |
Jan 27, 2012 | 85.69 | 89.21 | 85.57 | 88.87 | 10,577,505 | +2.55(+2.96%) |
Jan 26, 2012 | 86.35 | 87.70 | 85.89 | 86.31 | 8,660,391 | +0.23(+0.27%) |
Jan 25, 2012 | 84.46 | 86.62 | 84.22 | 86.08 | 9,968,392 | -0.48(-0.55%) |
Jan 24, 2012 | 84.91 | 86.74 | 84.48 | 86.56 | 5,713,242 | +0.54(+0.63%) |
Jan 23, 2012 | 86.26 | 88.17 | 85.49 | 86.02 | 8,919,022 | -0.44(-0.51%) |
Jan 20, 2012 | 85.33 | 87.01 | 84.76 | 86.46 | 10,622,932 | +0.84(+0.98%) |
Jan 19, 2012 | 84.48 | 86.11 | 83.39 | 85.61 | 14,439,647 | +2.68(+3.23%) |
Jan 18, 2012 | 78.71 | 84.14 | 77.76 | 82.94 | 22,587,444 | +5.27(+6.79%) |
Jan 17, 2012 | 78.41 | 80.97 | 77.08 | 77.66 | 10,113,984 | -1.02(-1.29%) |
Jan 13, 2012 | 77.92 | 79.06 | 77.12 | 78.68 | 9,579,761 | -1.79(-2.22%) |
Jan 12, 2012 | 79.95 | 80.66 | 78.12 | 80.47 | 8,626,174 | +1.15(+1.45%) |
Jan 11, 2012 | 77.87 | 80.00 | 77.52 | 79.32 | 9,065,388 | +1.14(+1.45%) |
Jan 10, 2012 | 77.41 | 79.09 | 77.15 | 78.18 | 9,662,726 | +2.89(+3.84%) |
Jan 09, 2012 | 74.33 | 75.62 | 73.91 | 75.29 | 6,311,090 | +1.01(+1.36%) |
Jan 06, 2012 | 74.58 | 74.71 | 73.48 | 74.28 | 7,472,153 | -0.92(-1.23%) |
Jan 05, 2012 | 74.70 | 76.17 | 73.55 | 75.20 | 10,210,636 | -0.13(-0.17%) |
Jan 04, 2012 | 75.32 | 75.64 | 74.48 | 75.33 | 9,314,945 | +3.43(+4.77%) |
Dec 30, 2011 | 71.83 | 72.46 | 71.80 | 71.90 | 5,263,719 | -0.46(-0.64%) |
Dec 29, 2011 | 72.03 | 72.69 | 71.76 | 72.36 | 5,378,147 | +0.71(+0.99%) |
Dec 28, 2011 | 72.88 | 73.50 | 71.59 | 71.65 | 4,908,241 | -1.42(-1.94%) |
Dec 27, 2011 | 74.34 | 74.61 | 73.01 | 73.07 | 4,605,002 | -1.50(-2.02%) |
Dec 23, 2011 | 75.37 | 75.53 | 73.73 | 74.57 | 4,931,077 | +1.42(+1.95%) |
Dec 21, 2011 | 72.38 | 73.31 | 70.99 | 73.15 | 7,997,224 | +0.81(+1.12%) |
Dec 20, 2011 | 71.41 | 72.75 | 70.09 | 72.34 | 10,766,382 | +2.61(+3.74%) |
Dec 19, 2011 | 72.05 | 72.29 | 69.09 | 69.73 | 11,946,584 | -1.91(-2.66%) |
Dec 16, 2011 | 73.71 | 74.41 | 71.48 | 71.64 | 12,645,155 | -1.43(-1.96%) |
Dec 15, 2011 | 75.33 | 75.61 | 73.07 | 73.07 | 10,245,987 | -1.07(-1.45%) |
Dec 14, 2011 | 74.56 | 76.10 | 73.51 | 74.14 | 10,535,038 | -1.42(-1.88%) |
Dec 13, 2011 | 78.86 | 79.46 | 74.22 | 75.56 | 12,710,201 | -2.38(-3.05%) |
Dec 12, 2011 | 78.98 | 79.07 | 77.54 | 77.94 | 7,713,132 | -2.72(-3.37%) |
Dec 09, 2011 | 80.40 | 82.35 | 80.14 | 80.66 | 8,824,662 | +1.22(+1.53%) |
Dec 08, 2011 | 82.43 | 83.24 | 79.02 | 79.44 | 11,593,511 | -4.14(-4.96%) |
Dec 07, 2011 | 79.72 | 84.36 | 78.75 | 83.59 | 13,357,507 | +3.16(+3.92%) |
Dec 06, 2011 | 79.22 | 81.18 | 78.71 | 80.43 | 8,049,723 | +1.07(+1.34%) |
Dec 05, 2011 | 79.16 | 81.25 | 78.75 | 79.37 | 10,725,093 | +2.04(+2.64%) |
Dec 02, 2011 | 75.95 | 81.43 | 75.95 | 77.32 | 19,022,612 | +2.24(+2.99%) |
Dec 01, 2011 | 75.20 | 76.03 | 74.10 | 75.08 | 7,591,570 | -1.14(-1.49%) |
Nov 30, 2011 | 73.47 | 76.34 | 72.65 | 76.22 | 13,657,863 | +5.61(+7.94%) |
Nov 29, 2011 | 71.84 | 72.58 | 70.48 | 70.61 | 7,390,350 | -1.29(-1.79%) |
Nov 28, 2011 | 73.44 | 74.25 | 70.78 | 71.90 | 11,023,157 | +1.61(+2.29%) |
Nov 25, 2011 | 69.75 | 72.42 | 69.49 | 70.29 | 4,639,935 | +0.68(+0.98%) |
Nov 23, 2011 | 70.47 | 70.71 | 69.38 | 69.61 | 8,344,842 | -1.20(-1.69%) |
Nov 22, 2011 | 71.84 | 72.71 | 70.18 | 70.81 | 8,948,184 | -1.50(-2.08%) |
Nov 21, 2011 | 71.42 | 73.10 | 70.41 | 72.31 | 9,851,166 | -0.48(-0.66%) |
Nov 18, 2011 | 73.24 | 73.97 | 72.32 | 72.79 | 7,865,601 | -0.35(-0.48%) |
Nov 17, 2011 | 76.03 | 76.38 | 72.72 | 73.14 | 11,356,872 | -2.57(-3.40%) |
Nov 16, 2011 | 78.31 | 78.40 | 75.44 | 75.72 | 11,224,209 | -3.29(-4.16%) |
Nov 15, 2011 | 77.86 | 80.01 | 77.67 | 79.00 | 7,151,431 | +0.36(+0.46%) |
Nov 14, 2011 | 79.61 | 79.69 | 77.92 | 78.64 | 6,093,684 | -1.88(-2.33%) |
Nov 11, 2011 | 79.91 | 80.94 | 79.41 | 80.52 | 6,024,439 | +1.71(+2.17%) |
Nov 10, 2011 | 80.68 | 80.74 | 77.73 | 78.81 | 10,778,137 | -0.13(-0.17%) |
Nov 09, 2011 | 83.15 | 83.16 | 78.28 | 78.94 | 13,377,532 | -7.06(-8.21%) |
Nov 08, 2011 | 84.28 | 86.53 | 84.11 | 86.00 | 7,749,522 | +2.38(+2.85%) |
Nov 07, 2011 | 83.12 | 84.07 | 82.17 | 83.61 | 5,930,185 | +0.42(+0.50%) |
Nov 04, 2011 | 84.22 | 84.41 | 82.22 | 83.19 | 7,675,092 | -2.09(-2.45%) |
Nov 03, 2011 | 85.56 | 86.10 | 80.86 | 85.28 | 10,473,260 | +1.23(+1.46%) |
Nov 02, 2011 | 84.31 | 84.94 | 82.96 | 84.06 | 7,073,668 | +2.05(+2.50%) |
Nov 01, 2011 | 81.97 | 84.82 | 81.35 | 82.01 | 12,910,342 | -4.76(-5.49%) |
Oct 31, 2011 | 89.33 | 90.20 | 86.71 | 86.77 | 10,185,676 | -5.00(-5.45%) |
Oct 28, 2011 | 90.56 | 93.51 | 90.29 | 91.76 | 10,415,915 | -0.43(-0.46%) |
Oct 27, 2011 | 87.38 | 93.09 | 87.12 | 92.19 | 20,740,192 | +7.98(+9.47%) |
Oct 26, 2011 | 80.71 | 84.54 | 80.28 | 84.22 | 14,836,258 | +4.67(+5.86%) |
Oct 25, 2011 | 81.62 | 81.71 | 79.27 | 79.55 | 6,501,379 | -2.80(-3.40%) |
Oct 24, 2011 | 81.30 | 82.95 | 81.25 | 82.35 | 7,091,311 | +1.50(+1.85%) |
Oct 21, 2011 | 80.58 | 81.63 | 79.67 | 80.86 | 7,396,949 | +0.97(+1.22%) |
Oct 20, 2011 | 80.54 | 80.92 | 77.84 | 79.88 | 9,280,635 | +0.06(+0.07%) |
Oct 19, 2011 | 80.43 | 83.11 | 79.46 | 79.83 | 12,574,555 | -1.16(-1.43%) |
Oct 18, 2011 | 77.77 | 82.16 | 76.47 | 80.98 | 21,182,120 | +4.24(+5.52%) |
Oct 17, 2011 | 75.65 | 77.53 | 75.38 | 76.75 | 9,108,980 | +0.13(+0.18%) |
Oct 14, 2011 | 76.66 | 77.49 | 74.96 | 76.61 | 7,018,673 | +0.46(+0.60%) |
Oct 13, 2011 | 77.51 | 77.63 | 74.86 | 76.15 | 8,296,941 | -2.34(-2.99%) |
Oct 12, 2011 | 77.78 | 80.10 | 76.34 | 78.50 | 10,401,148 | +1.91(+2.49%) |
Oct 11, 2011 | 74.89 | 78.26 | 74.45 | 76.59 | 8,919,954 | +0.44(+0.58%) |
Oct 10, 2011 | 75.18 | 76.34 | 74.41 | 76.14 | 7,730,808 | +2.73(+3.72%) |
Oct 07, 2011 | 77.67 | 77.67 | 73.06 | 73.41 | 9,643,293 | -4.15(-5.35%) |
Oct 06, 2011 | 76.49 | 77.62 | 75.80 | 77.56 | 9,600,367 | +2.88(+3.86%) |
Oct 05, 2011 | 74.35 | 75.67 | 71.93 | 74.68 | 10,675,721 | -0.23(-0.31%) |
Oct 04, 2011 | 69.95 | 75.42 | 66.74 | 74.91 | 15,132,083 | +3.56(+5.00%) |
Oct 03, 2011 | 75.68 | 75.69 | 71.19 | 71.34 | 9,773,107 | -3.54(-4.73%) |
Sep 30, 2011 | 77.84 | 77.93 | 74.84 | 74.89 | 7,303,459 | -4.21(-5.33%) |
Sep 29, 2011 | 78.13 | 79.19 | 76.98 | 79.10 | 7,511,372 | +2.81(+3.69%) |
Sep 28, 2011 | 79.19 | 79.84 | 76.20 | 76.29 | 7,148,841 | -2.56(-3.24%) |
Sep 27, 2011 | 80.15 | 82.43 | 78.24 | 78.85 | 10,835,612 | +0.32(+0.41%) |
Sep 26, 2011 | 76.18 | 78.99 | 75.24 | 78.52 | 8,885,674 | +3.14(+4.16%) |
Sep 23, 2011 | 73.53 | 76.45 | 73.50 | 75.38 | 22,081,750 | +0.95(+1.28%) |
Sep 22, 2011 | 76.00 | 76.06 | 72.39 | 74.43 | 15,632,573 | -3.07(-3.96%) |
Sep 21, 2011 | 81.43 | 81.44 | 77.40 | 77.51 | 10,840,740 | -3.76(-4.63%) |
Sep 20, 2011 | 83.16 | 83.38 | 81.21 | 81.27 | 6,285,234 | -1.74(-2.10%) |
Sep 19, 2011 | 83.42 | 83.64 | 81.78 | 83.01 | 7,350,093 | -2.12(-2.49%) |
Sep 16, 2011 | 86.39 | 86.85 | 83.88 | 85.13 | 10,100,392 | -0.38(-0.44%) |
Sep 15, 2011 | 83.30 | 85.69 | 83.24 | 85.51 | 8,021,532 | +2.72(+3.28%) |
Sep 14, 2011 | 83.09 | 83.86 | 82.00 | 82.80 | 8,330,823 | +0.36(+0.43%) |
Sep 13, 2011 | 81.90 | 83.30 | 80.39 | 82.44 | 8,987,311 | +0.93(+1.14%) |
Sep 12, 2011 | 79.83 | 81.58 | 79.03 | 81.51 | 11,072,240 | +0.53(+0.66%) |
Sep 09, 2011 | 82.67 | 83.81 | 80.96 | 80.98 | 10,877,444 | -2.01(-2.42%) |
Sep 08, 2011 | 84.85 | 85.54 | 82.96 | 83.00 | 8,217,917 | -2.81(-3.28%) |
Sep 07, 2011 | 83.95 | 86.16 | 83.16 | 85.81 | 8,239,621 | +2.99(+3.62%) |
Sep 06, 2011 | 82.11 | 83.64 | 81.92 | 82.81 | 9,783,329 | -1.98(-2.34%) |
Sep 02, 2011 | 86.00 | 86.46 | 83.80 | 84.79 | 10,582,173 | -4.04(-4.55%) |
Sep 01, 2011 | 91.52 | 91.52 | 88.39 | 88.83 | 12,443,482 | -3.22(-3.49%) |
Aug 31, 2011 | 91.40 | 93.30 | 90.82 | 92.05 | 8,189,448 | +0.82(+0.90%) |
Aug 30, 2011 | 91.34 | 91.87 | 89.72 | 91.22 | 6,690,367 | -0.43(-0.47%) |
Aug 29, 2011 | 89.74 | 92.02 | 88.70 | 91.65 | 6,564,048 | +3.41(+3.87%) |
Aug 26, 2011 | 85.78 | 88.90 | 85.06 | 88.24 | 9,315,279 | +1.51(+1.74%) |
Aug 25, 2011 | 90.42 | 93.26 | 85.37 | 86.73 | 15,120,331 | -0.37(-0.43%) |
Aug 24, 2011 | 84.41 | 87.44 | 84.01 | 87.10 | 12,879,196 | +2.72(+3.23%) |
Aug 23, 2011 | 83.72 | 85.91 | 81.46 | 84.38 | 31,002,968 | +0.28(+0.33%) |
Aug 22, 2011 | 90.15 | 90.40 | 82.99 | 84.10 | 14,253,438 | -4.15(-4.70%) |
Aug 19, 2011 | 88.34 | 91.04 | 87.74 | 88.25 | 8,648,645 | -1.09(-1.22%) |
Aug 18, 2011 | 88.56 | 90.41 | 88.47 | 89.34 | 11,763,260 | -3.25(-3.51%) |
Aug 17, 2011 | 92.67 | 93.77 | 92.03 | 92.58 | 6,114,960 | +0.30(+0.33%) |
Aug 16, 2011 | 92.86 | 94.58 | 91.20 | 92.28 | 9,387,901 | -1.78(-1.90%) |
Aug 15, 2011 | 92.84 | 94.52 | 91.60 | 94.07 | 9,171,712 | +2.10(+2.28%) |
Aug 12, 2011 | 94.61 | 95.45 | 91.04 | 91.97 | 12,167,801 | -1.29(-1.38%) |
Aug 11, 2011 | 89.18 | 94.56 | 88.64 | 93.26 | 14,997,040 | +6.13(+7.03%) |
Aug 10, 2011 | 94.42 | 94.50 | 86.89 | 87.13 | 23,532,068 | -9.78(-10.10%) |
Aug 09, 2011 | 96.40 | 97.24 | 88.12 | 96.91 | 20,152,894 | +4.00(+4.31%) |
Aug 08, 2011 | 96.40 | 99.05 | 88.53 | 92.91 | 22,007,458 | -5.94(-6.01%) |
Aug 05, 2011 | 100.88 | 102.04 | 96.61 | 98.85 | 14,147,460 | -0.83(-0.83%) |
Aug 04, 2011 | 103.31 | 104.14 | 99.66 | 99.67 | 10,376,016 | -4.62(-4.43%) |
Aug 03, 2011 | 103.72 | 105.23 | 103.21 | 104.29 | 8,230,929 | +0.67(+0.65%) |
Aug 02, 2011 | 104.29 | 106.41 | 103.58 | 103.62 | 9,614,996 | -2.31(-2.18%) |
Aug 01, 2011 | 108.12 | 108.45 | 105.61 | 105.93 | 7,448,204 | -0.65(-0.61%) |
Jul 29, 2011 | 105.89 | 107.86 | 105.12 | 106.58 | 6,770,703 | -0.69(-0.64%) |
Jul 28, 2011 | 106.58 | 109.07 | 106.32 | 107.26 | 5,609,722 | +0.88(+0.83%) |
Jul 27, 2011 | 108.01 | 108.38 | 106.16 | 106.38 | 6,648,683 | -2.27(-2.09%) |
Jul 26, 2011 | 107.87 | 109.96 | 107.41 | 108.65 | 6,920,568 | +0.59(+0.55%) |
Jul 25, 2011 | 105.94 | 108.28 | 105.42 | 108.06 | 7,416,571 | +1.07(+1.00%) |
Jul 22, 2011 | 106.62 | 107.71 | 106.16 | 106.99 | 6,241,251 | -0.07(-0.07%) |
Jul 21, 2011 | 105.43 | 107.37 | 105.22 | 107.06 | 9,714,862 | +2.24(+2.13%) |
Jul 20, 2011 | 101.07 | 105.65 | 100.74 | 104.82 | 10,863,667 | +3.36(+3.31%) |
Jul 19, 2011 | 99.28 | 102.60 | 99.10 | 101.46 | 19,354,652 | -0.66(-0.65%) |
Jul 18, 2011 | 102.32 | 102.78 | 100.68 | 102.12 | 7,391,424 | -0.66(-0.64%) |
Jul 15, 2011 | 103.69 | 103.84 | 102.00 | 102.78 | 6,661,514 | +0.21(+0.21%) |
Jul 14, 2011 | 103.99 | 104.39 | 102.45 | 102.56 | 6,784,441 | -0.02(-0.02%) |
Jul 13, 2011 | 103.24 | 104.05 | 102.42 | 102.59 | 5,585,226 | -0.31(-0.30%) |
Jul 12, 2011 | 103.77 | 104.75 | 102.73 | 102.90 | 5,484,607 | -1.35(-1.30%) |
Jul 11, 2011 | 104.82 | 105.36 | 103.50 | 104.25 | 5,981,127 | -1.63(-1.54%) |
Jul 08, 2011 | 105.27 | 106.13 | 105.16 | 105.87 | 5,245,323 | -0.73(-0.69%) |
Jul 07, 2011 | 106.67 | 107.55 | 106.38 | 106.61 | 4,885,086 | +0.88(+0.84%) |
Jul 06, 2011 | 105.64 | 106.16 | 104.88 | 105.72 | 3,832,891 | -0.48(-0.45%) |
Jul 05, 2011 | 107.31 | 107.43 | 105.02 | 106.20 | 5,646,027 | -1.70(-1.57%) |
Jul 01, 2011 | 105.36 | 107.96 | 105.09 | 107.90 | 6,463,194 | +2.81(+2.67%) |
Jun 30, 2011 | 105.06 | 105.65 | 103.84 | 105.09 | 6,307,818 | +0.44(+0.42%) |
Jun 29, 2011 | 102.44 | 105.20 | 102.26 | 104.65 | 11,117,284 | +2.58(+2.53%) |
Jun 28, 2011 | 103.71 | 103.71 | 101.31 | 102.07 | 10,200,325 | -1.14(-1.11%) |
Jun 27, 2011 | 103.24 | 104.12 | 102.49 | 103.21 | 7,385,364 | -0.16(-0.15%) |
Jun 24, 2011 | 104.87 | 105.38 | 103.30 | 103.37 | 7,314,284 | -1.14(-1.10%) |
Jun 23, 2011 | 105.10 | 105.68 | 103.95 | 104.52 | 8,493,282 | -1.71(-1.61%) |
Jun 22, 2011 | 107.07 | 108.80 | 106.15 | 106.22 | 5,350,607 | -1.14(-1.06%) |
Jun 21, 2011 | 107.00 | 108.33 | 106.05 | 107.36 | 5,335,790 | +0.65(+0.61%) |
Jun 20, 2011 | 106.68 | 106.81 | 106.09 | 106.71 | 5,090,852 | -1.65(-1.52%) |
Jun 17, 2011 | 108.83 | 109.59 | 108.34 | 108.36 | 8,571,763 | +0.90(+0.84%) |
Jun 16, 2011 | 106.31 | 108.09 | 105.93 | 107.46 | 6,624,217 | +0.98(+0.92%) |
Jun 15, 2011 | 107.44 | 108.64 | 105.82 | 106.48 | 7,237,809 | -1.78(-1.64%) |
Jun 14, 2011 | 109.13 | 109.72 | 107.82 | 108.26 | 7,408,053 | -0.34(-0.31%) |
Jun 13, 2011 | 107.49 | 108.94 | 107.33 | 108.60 | 6,677,654 | +1.27(+1.19%) |
Jun 10, 2011 | 105.19 | 108.38 | 104.64 | 107.33 | 9,570,652 | +1.89(+1.79%) |
Jun 09, 2011 | 104.22 | 106.68 | 104.10 | 105.44 | 5,696,461 | +1.53(+1.47%) |
Jun 08, 2011 | 104.73 | 106.51 | 103.84 | 103.91 | 8,603,709 | -1.11(-1.05%) |
Jun 07, 2011 | 106.11 | 107.20 | 105.01 | 105.01 | 7,849,910 | -0.72(-0.68%) |
Jun 06, 2011 | 106.40 | 106.77 | 105.13 | 105.73 | 6,696,348 | -1.13(-1.06%) |
Jun 03, 2011 | 105.00 | 108.31 | 104.93 | 106.86 | 6,912,019 | -0.52(-0.49%) |
May 24, 2011 | 107.33 | 107.71 | 106.35 | 107.38 | 8,386,536 | +0.39(+0.37%) |
May 23, 2011 | 105.25 | 108.05 | 105.25 | 106.99 | 10,674,416 | +0.67(+0.63%) |
May 20, 2011 | 108.83 | 109.98 | 106.16 | 106.32 | 14,336,611 | -3.43(-3.12%) |
May 19, 2011 | 111.23 | 111.29 | 109.03 | 109.75 | 9,301,519 | -1.18(-1.06%) |
May 18, 2011 | 111.00 | 111.70 | 110.43 | 110.93 | 6,055,049 | +0.02(+0.02%) |
May 17, 2011 | 110.47 | 111.80 | 109.54 | 110.90 | 8,979,934 | +0.17(+0.15%) |
May 16, 2011 | 110.97 | 112.93 | 110.47 | 110.74 | 8,200,615 | -0.68(-0.61%) |
May 13, 2011 | 112.15 | 112.25 | 109.67 | 111.41 | 18,107,444 | -1.02(-0.90%) |
May 12, 2011 | 114.98 | 115.53 | 110.78 | 112.43 | 26,184,828 | -4.04(-3.47%) |
May 11, 2011 | 118.14 | 118.14 | 116.29 | 116.47 | 6,743,562 | -1.98(-1.67%) |
May 10, 2011 | 117.37 | 118.72 | 116.97 | 118.45 | 5,122,261 | +1.01(+0.86%) |
May 09, 2011 | 117.90 | 118.04 | 117.19 | 117.45 | 4,002,432 | -0.77(-0.65%) |
May 06, 2011 | 119.30 | 119.69 | 117.77 | 118.22 | 6,896,416 | -0.24(-0.21%) |
May 05, 2011 | 118.83 | 119.10 | 118.10 | 118.46 | 5,207,998 | -0.88(-0.73%) |
May 04, 2011 | 119.91 | 120.08 | 118.89 | 119.34 | 4,785,352 | -0.28(-0.23%) |
May 03, 2011 | 118.90 | 120.35 | 118.68 | 119.61 | 4,518,036 | +0.45(+0.38%) |
May 02, 2011 | 119.10 | 119.32 | 118.98 | 119.16 | 5,539,804 | +0.23(+0.19%) |
Apr 29, 2011 | 118.36 | 119.61 | 117.86 | 118.94 | 7,713,652 | +0.32(+0.27%) |
Apr 28, 2011 | 120.15 | 120.19 | 118.30 | 118.61 | 7,500,090 | -1.78(-1.48%) |
Apr 27, 2011 | 120.98 | 121.17 | 119.72 | 120.39 | 5,342,356 | -0.32(-0.27%) |
Apr 26, 2011 | 119.63 | 121.25 | 119.54 | 120.72 | 5,541,685 | +0.85(+0.71%) |
Apr 25, 2011 | 119.71 | 120.08 | 119.07 | 119.86 | 4,712,742 | -1.04(-0.86%) |
Apr 21, 2011 | 120.57 | 121.55 | 120.27 | 120.91 | 5,056,184 | +0.64(+0.53%) |
Apr 20, 2011 | 120.64 | 121.41 | 119.32 | 120.27 | 9,122,987 | +0.66(+0.55%) |
Apr 19, 2011 | 122.94 | 122.94 | 117.79 | 119.61 | 17,094,930 | -1.51(-1.25%) |
Apr 18, 2011 | 121.33 | 121.98 | 119.34 | 121.12 | 7,607,376 | -1.06(-0.87%) |
Apr 15, 2011 | 123.01 | 123.61 | 121.79 | 122.18 | 7,121,647 | -0.52(-0.42%) |
Apr 14, 2011 | 124.06 | 124.13 | 122.28 | 122.70 | 10,214,423 | -3.45(-2.73%) |
Apr 13, 2011 | 127.98 | 129.15 | 125.88 | 126.15 | 6,520,016 | -0.20(-0.16%) |
Apr 12, 2011 | 126.21 | 127.15 | 125.58 | 126.35 | 4,228,842 | -0.83(-0.65%) |
Apr 11, 2011 | 126.44 | 128.31 | 126.44 | 127.17 | 3,970,323 | +0.40(+0.32%) |
Apr 08, 2011 | 128.76 | 128.87 | 126.66 | 126.77 | 4,166,418 | -1.13(-0.89%) |
Apr 07, 2011 | 127.58 | 129.48 | 127.25 | 127.91 | 5,827,287 | +0.40(+0.32%) |
Apr 06, 2011 | 125.93 | 127.58 | 125.11 | 127.50 | 5,331,188 | +2.35(+1.88%) |
Apr 05, 2011 | 124.80 | 125.35 | 124.14 | 125.16 | 4,030,164 | +0.01(+0.01%) |
Apr 04, 2011 | 126.61 | 126.71 | 124.91 | 125.15 | 3,582,961 | -1.05(-0.83%) |