Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 108.75 | 109.21 | 107.73 | 107.99 | 98,469 | -1.02(-0.94%) |
Apr 27, 2012 | 108.60 | 109.73 | 108.05 | 109.01 | 73,664 | +0.81(+0.75%) |
Apr 26, 2012 | 108.08 | 108.88 | 107.72 | 108.20 | 52,855 | -0.04(-0.04%) |
Apr 25, 2012 | 107.00 | 108.76 | 106.12 | 108.24 | 107,640 | +1.92(+1.81%) |
Apr 24, 2012 | 106.09 | 108.68 | 105.50 | 106.32 | 217,793 | +0.18(+0.17%) |
Apr 23, 2012 | 106.37 | 106.47 | 104.46 | 106.14 | 77,232 | -1.24(-1.15%) |
Apr 20, 2012 | 107.82 | 108.18 | 107.06 | 107.38 | 61,174 | -0.44(-0.41%) |
Apr 19, 2012 | 107.77 | 109.15 | 107.34 | 107.82 | 75,696 | +0.02(+0.02%) |
Apr 18, 2012 | 107.50 | 108.33 | 106.92 | 107.80 | 48,235 | -0.27(-0.25%) |
Apr 17, 2012 | 106.81 | 108.48 | 106.81 | 108.07 | 135,803 | +2.00(+1.89%) |
Apr 16, 2012 | 107.47 | 107.81 | 105.79 | 106.07 | 95,928 | -0.73(-0.68%) |
Apr 13, 2012 | 108.86 | 109.47 | 106.58 | 106.80 | 73,555 | -2.44(-2.23%) |
Apr 12, 2012 | 108.72 | 110.45 | 108.60 | 109.24 | 88,198 | +0.67(+0.62%) |
Apr 11, 2012 | 109.10 | 110.74 | 108.30 | 108.57 | 89,901 | +0.49(+0.45%) |
Apr 10, 2012 | 110.34 | 110.34 | 108.08 | 108.08 | 128,445 | -2.54(-2.30%) |
Apr 09, 2012 | 110.50 | 111.99 | 110.02 | 110.62 | 87,419 | -1.65(-1.47%) |
Apr 05, 2012 | 112.58 | 113.33 | 111.98 | 112.27 | 99,862 | -0.78(-0.69%) |
Apr 04, 2012 | 112.97 | 116.00 | 112.33 | 113.05 | 327,675 | -1.20(-1.05%) |
Apr 03, 2012 | 103.15 | 118.00 | 103.15 | 114.25 | 767,144 | +11.33(+11.01%) |
Apr 02, 2012 | 103.24 | 103.48 | 102.70 | 102.92 | 80,511 | -0.77(-0.74%) |
Mar 30, 2012 | 103.59 | 104.34 | 103.31 | 103.69 | 52,015 | +0.80(+0.78%) |
Mar 29, 2012 | 102.42 | 103.29 | 102.01 | 102.89 | 38,206 | -0.06(-0.06%) |
Mar 28, 2012 | 103.74 | 103.74 | 102.31 | 102.95 | 43,651 | -0.86(-0.83%) |
Mar 27, 2012 | 103.57 | 104.27 | 103.23 | 103.81 | 35,384 | +0.39(+0.38%) |
Mar 26, 2012 | 102.41 | 103.75 | 102.16 | 103.42 | 53,996 | +1.81(+1.78%) |
Mar 23, 2012 | 101.97 | 102.00 | 101.22 | 101.61 | 113,047 | -0.39(-0.38%) |
Mar 22, 2012 | 102.27 | 102.55 | 101.08 | 102.00 | 30,865 | -0.87(-0.85%) |
Mar 21, 2012 | 103.27 | 103.65 | 102.66 | 102.87 | 34,154 | -0.26(-0.25%) |
Mar 20, 2012 | 104.90 | 104.97 | 103.13 | 103.13 | 65,478 | -2.54(-2.40%) |
Mar 19, 2012 | 104.27 | 106.28 | 104.03 | 105.67 | 148,926 | +1.21(+1.16%) |
Mar 16, 2012 | 104.07 | 104.52 | 103.66 | 104.46 | 91,739 | +0.40(+0.38%) |
Mar 15, 2012 | 103.27 | 104.16 | 102.57 | 104.06 | 43,544 | +0.96(+0.93%) |
Mar 14, 2012 | 104.52 | 104.52 | 102.79 | 103.10 | 78,705 | -1.48(-1.42%) |
Mar 13, 2012 | 103.41 | 104.75 | 103.24 | 104.58 | 59,719 | +1.29(+1.25%) |
Mar 12, 2012 | 103.77 | 104.14 | 103.13 | 103.29 | 31,483 | -0.53(-0.51%) |
Mar 09, 2012 | 103.12 | 104.93 | 103.12 | 103.82 | 45,278 | +0.70(+0.68%) |
Mar 08, 2012 | 102.71 | 103.95 | 101.57 | 103.12 | 55,029 | +0.78(+0.76%) |
Mar 07, 2012 | 100.78 | 102.56 | 100.27 | 102.34 | 116,107 | +1.65(+1.64%) |
Mar 06, 2012 | 100.75 | 101.31 | 99.63 | 100.69 | 102,503 | -0.93(-0.92%) |
Mar 05, 2012 | 101.81 | 103.31 | 101.36 | 101.62 | 128,788 | -0.19(-0.19%) |
Mar 02, 2012 | 102.57 | 103.16 | 101.58 | 101.81 | 32,183 | -1.05(-1.02%) |
Mar 01, 2012 | 102.31 | 103.54 | 101.89 | 102.86 | 61,708 | +0.94(+0.92%) |
Feb 29, 2012 | 102.91 | 103.31 | 101.92 | 101.92 | 54,832 | -1.32(-1.28%) |
Feb 28, 2012 | 101.65 | 103.49 | 100.54 | 103.24 | 109,234 | +1.10(+1.08%) |
Feb 27, 2012 | 100.74 | 102.44 | 99.75 | 102.14 | 99,689 | +1.03(+1.02%) |
Feb 24, 2012 | 100.10 | 102.27 | 100.00 | 101.11 | 165,082 | -3.22(-3.09%) |
Feb 23, 2012 | 101.86 | 104.53 | 101.55 | 104.33 | 72,577 | +2.29(+2.24%) |
Feb 22, 2012 | 102.21 | 102.80 | 101.00 | 102.04 | 103,140 | -0.21(-0.21%) |
Feb 21, 2012 | 103.55 | 103.87 | 101.88 | 102.25 | 42,464 | -1.27(-1.23%) |
Feb 17, 2012 | 104.49 | 104.49 | 102.42 | 103.52 | 39,617 | -0.70(-0.67%) |
Feb 16, 2012 | 103.66 | 105.64 | 103.24 | 104.22 | 36,736 | +0.83(+0.80%) |
Feb 15, 2012 | 104.27 | 104.27 | 102.96 | 103.39 | 38,468 | -0.59(-0.57%) |
Feb 14, 2012 | 103.84 | 104.29 | 103.11 | 103.98 | 25,070 | -0.03(-0.03%) |
Feb 13, 2012 | 104.03 | 104.54 | 103.40 | 104.01 | 35,026 | +0.93(+0.90%) |
Feb 10, 2012 | 103.07 | 103.33 | 102.05 | 103.08 | 40,659 | -0.37(-0.36%) |
Feb 09, 2012 | 105.17 | 105.17 | 102.76 | 103.45 | 58,542 | -1.52(-1.45%) |
Feb 08, 2012 | 105.01 | 105.07 | 103.92 | 104.97 | 49,163 | +0.50(+0.48%) |
Feb 07, 2012 | 104.42 | 104.91 | 103.73 | 104.47 | 20,793 | -0.45(-0.43%) |
Feb 06, 2012 | 104.18 | 105.07 | 104.12 | 104.92 | 40,087 | +0.13(+0.12%) |
Feb 03, 2012 | 106.25 | 106.91 | 104.73 | 104.79 | 58,659 | +0.13(+0.12%) |
Feb 02, 2012 | 104.78 | 104.95 | 103.51 | 104.66 | 64,074 | -0.25(-0.24%) |
Feb 01, 2012 | 102.30 | 105.38 | 101.82 | 104.91 | 123,469 | +3.35(+3.30%) |
Jan 31, 2012 | 103.68 | 104.34 | 100.79 | 101.56 | 161,407 | -1.55(-1.50%) |
Jan 30, 2012 | 103.78 | 104.53 | 102.89 | 103.11 | 79,893 | -1.64(-1.57%) |
Jan 27, 2012 | 104.47 | 105.13 | 104.16 | 104.75 | 53,283 | -0.25(-0.24%) |
Jan 26, 2012 | 105.13 | 105.75 | 103.74 | 105.00 | 140,711 | +0.21(+0.20%) |
Jan 25, 2012 | 101.07 | 104.98 | 101.07 | 104.79 | 68,723 | +3.47(+3.42%) |
Jan 24, 2012 | 98.82 | 101.66 | 98.78 | 101.32 | 71,181 | +2.22(+2.24%) |
Jan 23, 2012 | 97.56 | 99.55 | 97.34 | 99.10 | 62,828 | +1.69(+1.73%) |
Jan 20, 2012 | 100.10 | 100.10 | 96.19 | 97.41 | 174,679 | -2.43(-2.43%) |
Jan 19, 2012 | 99.91 | 101.37 | 99.84 | 99.84 | 85,856 | -0.02(-0.02%) |
Jan 18, 2012 | 99.36 | 99.98 | 98.63 | 99.86 | 82,621 | +0.88(+0.89%) |
Jan 17, 2012 | 98.51 | 100.41 | 98.51 | 98.98 | 37,940 | +0.84(+0.86%) |
Jan 13, 2012 | 99.27 | 99.27 | 97.83 | 98.14 | 65,500 | -1.90(-1.90%) |
Jan 12, 2012 | 101.79 | 101.79 | 99.58 | 100.04 | 93,564 | -1.30(-1.28%) |
Jan 11, 2012 | 98.28 | 101.61 | 98.06 | 101.34 | 86,063 | +2.64(+2.67%) |
Jan 10, 2012 | 97.43 | 98.85 | 97.16 | 98.70 | 29,564 | +2.06(+2.13%) |
Jan 09, 2012 | 97.96 | 97.96 | 96.24 | 96.64 | 46,522 | -0.86(-0.88%) |
Jan 06, 2012 | 98.25 | 98.69 | 97.13 | 97.50 | 50,979 | -0.94(-0.95%) |
Jan 05, 2012 | 97.59 | 99.25 | 97.30 | 98.44 | 101,555 | +0.48(+0.49%) |
Jan 04, 2012 | 97.47 | 98.06 | 96.59 | 97.96 | 62,040 | +1.92(+2.00%) |
Dec 30, 2011 | 95.97 | 96.77 | 95.62 | 96.04 | 42,219 | +0.42(+0.44%) |
Dec 29, 2011 | 94.38 | 96.41 | 94.38 | 95.62 | 33,733 | +1.32(+1.40%) |
Dec 28, 2011 | 96.00 | 96.00 | 94.27 | 94.30 | 19,242 | -1.36(-1.42%) |
Dec 27, 2011 | 95.74 | 97.29 | 95.42 | 95.66 | 45,084 | -0.07(-0.07%) |
Dec 23, 2011 | 96.12 | 96.19 | 95.54 | 95.73 | 29,349 | -1.04(-1.07%) |
Dec 21, 2011 | 96.00 | 96.85 | 95.11 | 96.77 | 34,608 | +0.41(+0.43%) |
Dec 20, 2011 | 96.98 | 97.69 | 95.91 | 96.36 | 110,337 | +1.23(+1.29%) |
Dec 19, 2011 | 97.05 | 99.02 | 95.12 | 95.13 | 94,053 | -1.94(-2.00%) |
Dec 16, 2011 | 91.64 | 97.84 | 90.70 | 97.07 | 379,631 | +5.76(+6.31%) |
Dec 15, 2011 | 90.47 | 91.71 | 89.99 | 91.31 | 54,599 | +2.00(+2.24%) |
Dec 14, 2011 | 89.64 | 90.28 | 88.86 | 89.31 | 62,047 | -1.02(-1.13%) |
Dec 13, 2011 | 91.13 | 91.48 | 89.63 | 90.33 | 61,515 | -0.15(-0.17%) |
Dec 12, 2011 | 90.17 | 90.66 | 89.07 | 90.48 | 53,926 | -0.43(-0.47%) |
Dec 09, 2011 | 90.44 | 91.44 | 90.44 | 90.91 | 73,368 | +0.92(+1.02%) |
Dec 08, 2011 | 91.05 | 91.83 | 89.54 | 89.99 | 107,923 | -1.78(-1.94%) |
Dec 07, 2011 | 92.99 | 93.89 | 91.41 | 91.77 | 87,753 | -1.53(-1.64%) |
Dec 06, 2011 | 93.58 | 93.65 | 92.23 | 93.30 | 39,274 | -0.44(-0.47%) |
Dec 05, 2011 | 93.88 | 94.90 | 92.77 | 93.74 | 32,767 | +1.34(+1.45%) |
Dec 02, 2011 | 94.43 | 94.44 | 91.94 | 92.40 | 38,195 | -0.80(-0.86%) |
Dec 01, 2011 | 93.47 | 95.72 | 92.99 | 93.20 | 46,509 | -1.10(-1.17%) |
Nov 30, 2011 | 96.49 | 98.71 | 93.85 | 94.30 | 93,731 | +2.36(+2.57%) |
Nov 29, 2011 | 92.50 | 92.52 | 91.13 | 91.94 | 28,670 | -0.38(-0.41%) |
Nov 28, 2011 | 94.33 | 94.33 | 91.39 | 92.32 | 35,880 | +2.29(+2.54%) |
Nov 25, 2011 | 90.30 | 91.00 | 89.67 | 90.03 | 9,075 | -0.50(-0.55%) |
Nov 23, 2011 | 92.01 | 92.12 | 89.94 | 90.53 | 80,498 | -2.01(-2.17%) |
Nov 22, 2011 | 93.19 | 93.44 | 92.14 | 92.54 | 25,179 | -0.71(-0.76%) |
Nov 21, 2011 | 93.78 | 94.59 | 92.96 | 93.25 | 56,498 | -2.26(-2.37%) |
Nov 18, 2011 | 96.07 | 96.28 | 94.93 | 95.51 | 31,351 | +0.10(+0.10%) |
Nov 17, 2011 | 96.89 | 96.89 | 94.85 | 95.41 | 80,864 | -1.30(-1.34%) |
Nov 16, 2011 | 98.28 | 98.56 | 96.71 | 96.71 | 68,238 | -2.47(-2.49%) |
Nov 15, 2011 | 98.96 | 99.35 | 97.42 | 99.18 | 78,465 | -0.27(-0.27%) |
Nov 14, 2011 | 100.16 | 100.84 | 99.05 | 99.45 | 24,459 | -1.61(-1.59%) |
Nov 11, 2011 | 99.96 | 101.50 | 99.47 | 101.06 | 20,097 | +2.24(+2.27%) |
Nov 10, 2011 | 99.85 | 100.22 | 98.19 | 98.82 | 27,065 | +0.62(+0.63%) |
Nov 09, 2011 | 100.74 | 100.80 | 97.55 | 98.20 | 45,939 | -4.35(-4.24%) |
Nov 08, 2011 | 100.48 | 102.68 | 99.82 | 102.55 | 69,256 | +2.22(+2.21%) |
Nov 07, 2011 | 97.62 | 100.49 | 97.62 | 100.33 | 70,739 | +2.29(+2.34%) |
Nov 04, 2011 | 97.54 | 98.11 | 96.42 | 98.04 | 51,638 | -0.73(-0.74%) |
Nov 03, 2011 | 96.98 | 98.80 | 95.92 | 98.77 | 39,806 | +2.86(+2.98%) |
Nov 02, 2011 | 94.87 | 96.99 | 94.40 | 95.91 | 93,751 | +0.72(+0.76%) |
Nov 01, 2011 | 95.78 | 97.37 | 94.41 | 95.19 | 82,959 | -4.36(-4.38%) |
Oct 31, 2011 | 101.00 | 101.01 | 99.44 | 99.55 | 55,585 | -2.47(-2.42%) |
Oct 28, 2011 | 102.35 | 103.19 | 101.84 | 102.02 | 49,099 | -0.41(-0.40%) |
Oct 27, 2011 | 101.77 | 103.22 | 100.18 | 102.43 | 65,251 | +3.69(+3.74%) |
Oct 26, 2011 | 99.64 | 99.72 | 97.12 | 98.74 | 41,370 | +0.45(+0.46%) |
Oct 25, 2011 | 100.85 | 101.38 | 98.11 | 98.29 | 57,207 | -3.06(-3.02%) |
Oct 24, 2011 | 98.61 | 101.56 | 98.19 | 101.35 | 47,260 | +2.79(+2.83%) |
Oct 21, 2011 | 96.22 | 98.56 | 95.71 | 98.56 | 61,053 | +3.50(+3.68%) |
Oct 20, 2011 | 94.30 | 95.55 | 93.75 | 95.06 | 63,183 | +0.96(+1.02%) |
Oct 19, 2011 | 93.97 | 94.66 | 93.53 | 94.10 | 70,452 | -0.32(-0.34%) |
Oct 18, 2011 | 92.10 | 94.72 | 90.66 | 94.42 | 64,889 | +2.62(+2.85%) |
Oct 17, 2011 | 94.26 | 94.43 | 91.31 | 91.80 | 48,367 | -3.08(-3.25%) |
Oct 14, 2011 | 95.37 | 95.37 | 93.86 | 94.88 | 55,606 | +0.23(+0.24%) |
Oct 13, 2011 | 93.97 | 95.07 | 93.15 | 94.65 | 38,452 | +0.37(+0.39%) |
Oct 12, 2011 | 93.84 | 95.96 | 93.73 | 94.28 | 48,433 | +0.88(+0.94%) |
Oct 11, 2011 | 93.23 | 94.15 | 92.74 | 93.40 | 68,540 | -0.31(-0.33%) |
Oct 10, 2011 | 93.41 | 94.73 | 92.65 | 93.71 | 41,585 | +1.78(+1.94%) |
Oct 07, 2011 | 94.56 | 94.56 | 91.77 | 91.93 | 67,403 | -2.76(-2.91%) |
Oct 06, 2011 | 93.92 | 94.99 | 93.31 | 94.69 | 109,365 | +0.77(+0.82%) |
Oct 05, 2011 | 92.45 | 94.65 | 92.15 | 93.92 | 81,861 | +1.45(+1.57%) |
Oct 04, 2011 | 88.26 | 92.76 | 87.98 | 92.47 | 108,813 | +3.55(+3.99%) |
Oct 03, 2011 | 89.65 | 91.30 | 88.78 | 88.92 | 175,652 | -1.85(-2.04%) |
Sep 30, 2011 | 89.71 | 92.73 | 89.57 | 90.77 | 112,774 | -0.26(-0.29%) |
Sep 29, 2011 | 91.80 | 91.80 | 88.88 | 91.03 | 77,588 | +0.71(+0.79%) |
Sep 28, 2011 | 95.97 | 96.06 | 90.20 | 90.32 | 92,426 | -5.66(-5.90%) |
Sep 27, 2011 | 91.77 | 96.96 | 91.00 | 95.98 | 174,241 | +5.37(+5.93%) |
Sep 26, 2011 | 90.62 | 90.75 | 88.39 | 90.61 | 80,259 | +0.42(+0.47%) |
Sep 23, 2011 | 87.19 | 90.22 | 87.05 | 90.19 | 107,720 | +2.65(+3.03%) |
Sep 22, 2011 | 84.46 | 88.20 | 84.02 | 87.54 | 119,242 | -1.96(-2.19%) |
Sep 21, 2011 | 92.67 | 93.01 | 88.78 | 89.50 | 180,102 | -3.00(-3.24%) |
Sep 20, 2011 | 95.87 | 95.94 | 92.38 | 92.50 | 90,976 | -2.46(-2.59%) |
Sep 19, 2011 | 96.34 | 96.74 | 94.43 | 94.96 | 59,063 | -3.26(-3.32%) |
Sep 16, 2011 | 98.18 | 98.41 | 97.06 | 98.22 | 101,549 | +0.62(+0.64%) |
Sep 15, 2011 | 98.67 | 98.67 | 95.93 | 97.60 | 55,204 | +0.41(+0.42%) |
Sep 14, 2011 | 94.23 | 98.24 | 93.66 | 97.19 | 86,720 | +3.78(+4.05%) |
Sep 13, 2011 | 92.54 | 93.95 | 91.91 | 93.41 | 66,192 | +1.69(+1.84%) |
Sep 12, 2011 | 91.33 | 92.33 | 90.46 | 91.72 | 130,745 | -0.51(-0.55%) |
Sep 09, 2011 | 94.85 | 95.25 | 91.59 | 92.23 | 122,483 | -4.26(-4.41%) |
Sep 08, 2011 | 98.15 | 99.10 | 96.34 | 96.49 | 77,720 | -2.58(-2.60%) |
Sep 07, 2011 | 96.20 | 99.45 | 96.20 | 99.07 | 89,523 | +2.87(+2.98%) |
Sep 06, 2011 | 94.50 | 96.62 | 94.43 | 96.20 | 62,974 | -1.14(-1.17%) |
Sep 02, 2011 | 98.75 | 100.30 | 97.04 | 97.34 | 76,343 | -2.93(-2.92%) |
Sep 01, 2011 | 100.40 | 101.88 | 99.74 | 100.27 | 66,200 | -0.07(-0.07%) |
Aug 31, 2011 | 100.70 | 102.25 | 99.73 | 100.34 | 91,660 | +0.44(+0.44%) |
Aug 30, 2011 | 100.34 | 101.50 | 98.80 | 99.90 | 144,850 | -1.22(-1.21%) |
Aug 29, 2011 | 99.99 | 102.22 | 99.94 | 101.12 | 152,707 | +2.31(+2.34%) |
Aug 26, 2011 | 96.51 | 99.33 | 95.05 | 98.81 | 66,533 | +1.47(+1.51%) |
Aug 25, 2011 | 100.10 | 100.50 | 96.99 | 97.34 | 51,419 | -2.36(-2.37%) |
Aug 24, 2011 | 98.75 | 100.90 | 98.00 | 99.70 | 92,684 | +0.56(+0.56%) |
Aug 23, 2011 | 95.44 | 99.15 | 94.52 | 99.14 | 124,075 | +3.69(+3.87%) |
Aug 22, 2011 | 98.68 | 98.68 | 94.96 | 95.45 | 70,543 | -1.38(-1.43%) |
Aug 19, 2011 | 95.56 | 98.39 | 95.55 | 96.83 | 67,432 | +0.08(+0.08%) |
Aug 18, 2011 | 99.90 | 100.35 | 96.14 | 96.75 | 164,624 | -4.86(-4.78%) |
Aug 17, 2011 | 101.36 | 102.85 | 100.86 | 101.61 | 55,637 | +0.52(+0.51%) |
Aug 16, 2011 | 100.68 | 101.90 | 99.79 | 101.09 | 77,261 | -0.42(-0.41%) |
Aug 15, 2011 | 102.21 | 103.18 | 100.88 | 101.51 | 187,798 | +0.04(+0.04%) |
Aug 12, 2011 | 98.27 | 101.72 | 96.60 | 101.47 | 241,942 | +3.64(+3.72%) |
Aug 11, 2011 | 94.45 | 99.08 | 93.67 | 97.83 | 153,701 | +3.83(+4.07%) |
Aug 10, 2011 | 98.93 | 99.41 | 93.21 | 94.00 | 181,177 | -6.54(-6.50%) |
Aug 09, 2011 | 98.01 | 100.73 | 95.09 | 100.54 | 231,794 | +3.42(+3.52%) |
Aug 08, 2011 | 98.01 | 99.58 | 96.35 | 97.12 | 298,915 | -3.57(-3.55%) |
Aug 05, 2011 | 101.54 | 103.22 | 99.59 | 100.69 | 190,107 | +0.09(+0.09%) |
Aug 04, 2011 | 101.13 | 101.29 | 99.42 | 100.60 | 295,372 | -1.48(-1.45%) |
Aug 03, 2011 | 101.25 | 102.61 | 97.49 | 102.08 | 201,522 | -1.57(-1.51%) |
Aug 02, 2011 | 106.50 | 107.29 | 103.16 | 103.65 | 88,623 | -4.04(-3.75%) |
Aug 01, 2011 | 109.60 | 109.71 | 107.39 | 107.69 | 110,111 | -1.31(-1.20%) |
Jul 29, 2011 | 107.62 | 109.65 | 106.77 | 109.00 | 120,259 | +0.47(+0.43%) |
Jul 28, 2011 | 110.66 | 110.82 | 108.26 | 108.53 | 177,923 | -1.80(-1.63%) |
Jul 27, 2011 | 113.71 | 113.76 | 110.00 | 110.33 | 196,018 | -3.57(-3.13%) |
Jul 26, 2011 | 116.10 | 116.13 | 113.56 | 113.90 | 60,756 | -2.28(-1.96%) |
Jul 25, 2011 | 116.23 | 117.26 | 116.01 | 116.18 | 26,459 | -1.18(-1.01%) |
Jul 22, 2011 | 117.45 | 117.63 | 117.08 | 117.36 | 62,290 | -0.92(-0.78%) |
Jul 21, 2011 | 116.69 | 118.84 | 116.69 | 118.28 | 35,961 | +1.93(+1.66%) |
Jul 20, 2011 | 117.18 | 117.18 | 116.03 | 116.35 | 62,548 | -0.63(-0.54%) |
Jul 19, 2011 | 117.37 | 118.04 | 116.86 | 116.98 | 68,057 | +0.00(+0.00%) |
Jul 18, 2011 | 118.00 | 118.29 | 116.26 | 116.98 | 43,756 | -1.39(-1.17%) |
Jul 15, 2011 | 118.77 | 118.77 | 117.79 | 118.37 | 35,426 | +0.03(+0.03%) |
Jul 14, 2011 | 119.68 | 120.00 | 116.95 | 118.34 | 63,075 | -1.02(-0.85%) |
Jul 13, 2011 | 119.25 | 120.65 | 119.24 | 119.36 | 79,262 | +0.32(+0.27%) |
Jul 12, 2011 | 118.36 | 119.70 | 118.09 | 119.04 | 35,724 | +0.10(+0.08%) |
Jul 11, 2011 | 120.37 | 120.37 | 118.70 | 118.94 | 61,436 | -2.69(-2.21%) |
Jul 08, 2011 | 120.99 | 121.80 | 120.17 | 121.63 | 32,717 | +0.15(+0.12%) |
Jul 07, 2011 | 122.36 | 122.39 | 120.96 | 121.48 | 60,263 | -0.28(-0.23%) |
Jul 06, 2011 | 121.49 | 121.99 | 120.97 | 121.76 | 71,578 | +0.32(+0.26%) |
Jul 05, 2011 | 121.76 | 122.04 | 120.08 | 121.44 | 38,426 | -0.10(-0.08%) |
Jul 01, 2011 | 119.69 | 121.81 | 119.69 | 121.54 | 61,347 | +2.18(+1.83%) |
Jun 30, 2011 | 119.81 | 120.36 | 119.27 | 119.36 | 64,605 | -0.34(-0.28%) |
Jun 29, 2011 | 119.97 | 120.52 | 118.92 | 119.70 | 49,376 | -0.04(-0.03%) |
Jun 28, 2011 | 117.32 | 120.19 | 117.23 | 119.74 | 36,378 | +2.63(+2.25%) |
Jun 27, 2011 | 117.37 | 118.73 | 116.25 | 117.11 | 51,299 | -0.48(-0.41%) |
Jun 24, 2011 | 118.00 | 118.00 | 117.02 | 117.59 | 54,950 | -0.20(-0.17%) |
Jun 23, 2011 | 117.11 | 118.17 | 115.77 | 117.79 | 81,791 | +0.06(+0.05%) |
Jun 22, 2011 | 117.83 | 118.73 | 117.71 | 117.73 | 47,833 | -0.32(-0.27%) |
Jun 21, 2011 | 118.01 | 118.89 | 117.54 | 118.05 | 77,859 | +0.44(+0.37%) |
Jun 20, 2011 | 117.08 | 117.61 | 116.95 | 117.61 | 58,666 | +0.38(+0.32%) |
Jun 17, 2011 | 118.17 | 118.50 | 117.23 | 117.23 | 66,310 | -0.24(-0.20%) |
Jun 16, 2011 | 117.12 | 118.52 | 116.52 | 117.47 | 49,399 | +0.29(+0.25%) |
Jun 15, 2011 | 117.37 | 118.52 | 117.18 | 117.18 | 48,189 | -0.80(-0.68%) |
Jun 14, 2011 | 117.57 | 118.80 | 117.53 | 117.98 | 77,559 | +0.63(+0.54%) |
Jun 13, 2011 | 117.30 | 118.43 | 117.24 | 117.35 | 69,650 | -0.23(-0.20%) |
Jun 10, 2011 | 119.84 | 120.04 | 117.44 | 117.58 | 65,470 | -2.66(-2.21%) |
Jun 09, 2011 | 119.84 | 121.16 | 119.01 | 120.24 | 48,508 | +0.73(+0.61%) |
Jun 08, 2011 | 120.25 | 120.67 | 119.22 | 119.51 | 53,673 | -0.87(-0.72%) |
Jun 07, 2011 | 120.38 | 120.68 | 120.01 | 120.38 | 47,608 | +0.16(+0.13%) |
Jun 06, 2011 | 121.85 | 121.93 | 120.00 | 120.22 | 50,838 | -1.86(-1.52%) |
Jun 03, 2011 | 122.21 | 123.98 | 121.55 | 122.08 | 66,215 | +0.32(+0.26%) |
May 24, 2011 | 123.00 | 123.00 | 121.52 | 121.76 | 40,595 | -0.82(-0.67%) |
May 23, 2011 | 122.70 | 122.83 | 120.36 | 122.58 | 72,016 | -1.54(-1.24%) |
May 20, 2011 | 124.54 | 124.87 | 123.42 | 124.12 | 58,795 | -0.95(-0.76%) |
May 19, 2011 | 125.49 | 126.73 | 124.02 | 125.07 | 79,363 | -0.10(-0.08%) |
May 18, 2011 | 125.08 | 125.29 | 124.12 | 125.17 | 83,824 | +0.08(+0.06%) |
May 17, 2011 | 125.98 | 126.32 | 124.39 | 125.09 | 52,897 | -1.25(-0.99%) |
May 16, 2011 | 124.69 | 126.98 | 123.71 | 126.34 | 279,719 | +2.02(+1.62%) |
May 13, 2011 | 124.31 | 124.85 | 123.60 | 124.32 | 52,813 | -0.53(-0.42%) |
May 12, 2011 | 123.48 | 125.00 | 123.29 | 124.85 | 101,693 | +0.60(+0.48%) |
May 11, 2011 | 124.48 | 124.93 | 123.19 | 124.25 | 42,379 | -0.09(-0.07%) |
May 10, 2011 | 124.77 | 124.78 | 124.22 | 124.34 | 80,451 | +0.37(+0.30%) |
May 09, 2011 | 123.26 | 124.34 | 122.76 | 123.97 | 28,595 | +0.91(+0.74%) |
May 06, 2011 | 123.10 | 124.12 | 122.57 | 123.06 | 36,758 | +0.26(+0.21%) |
May 05, 2011 | 123.37 | 123.89 | 122.13 | 122.80 | 57,825 | -0.94(-0.76%) |
May 04, 2011 | 125.80 | 126.88 | 123.25 | 123.74 | 126,300 | -2.46(-1.95%) |
May 03, 2011 | 124.73 | 126.89 | 124.58 | 126.20 | 79,831 | +1.18(+0.94%) |