Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 77.96 | 78.70 | 76.56 | 78.14 | 827,605 | +0.06(+0.08%) |
May 30, 2012 | 79.18 | 79.31 | 77.79 | 78.08 | 969,530 | -1.99(-2.49%) |
May 29, 2012 | 78.82 | 80.53 | 78.47 | 80.07 | 803,743 | +0.79(+1.00%) |
May 25, 2012 | 80.47 | 80.55 | 78.92 | 79.28 | 654,403 | -1.43(-1.77%) |
May 24, 2012 | 79.12 | 80.79 | 78.86 | 80.71 | 1,079,954 | +1.55(+1.96%) |
May 23, 2012 | 77.90 | 79.42 | 76.97 | 79.16 | 741,524 | +0.81(+1.03%) |
May 22, 2012 | 78.94 | 79.71 | 78.07 | 78.35 | 1,100,515 | -1.39(-1.74%) |
May 21, 2012 | 77.05 | 80.29 | 76.87 | 79.74 | 964,322 | +3.26(+4.26%) |
May 18, 2012 | 77.74 | 78.14 | 76.22 | 76.48 | 1,191,322 | -0.70(-0.91%) |
May 17, 2012 | 79.35 | 79.60 | 77.12 | 77.18 | 1,227,516 | -1.91(-2.41%) |
May 16, 2012 | 79.06 | 79.77 | 78.28 | 79.09 | 1,552,847 | +0.05(+0.06%) |
May 15, 2012 | 81.00 | 81.47 | 78.93 | 79.04 | 1,513,001 | -1.90(-2.35%) |
May 14, 2012 | 82.10 | 82.36 | 80.76 | 80.94 | 1,265,055 | -2.47(-2.96%) |
May 11, 2012 | 82.28 | 84.03 | 81.89 | 83.41 | 818,339 | +0.87(+1.05%) |
May 10, 2012 | 83.86 | 84.12 | 82.39 | 82.54 | 1,405,008 | -0.61(-0.73%) |
May 09, 2012 | 82.45 | 83.33 | 81.22 | 83.15 | 4,569,368 | -1.42(-1.68%) |
May 08, 2012 | 83.74 | 84.59 | 82.19 | 84.57 | 1,684,075 | -0.29(-0.34%) |
May 07, 2012 | 84.74 | 85.46 | 84.36 | 84.86 | 822,920 | -0.33(-0.39%) |
May 04, 2012 | 87.73 | 87.73 | 84.85 | 85.19 | 970,852 | -2.95(-3.35%) |
May 03, 2012 | 88.84 | 89.29 | 87.61 | 88.14 | 597,363 | -0.79(-0.89%) |
May 02, 2012 | 88.45 | 89.09 | 87.61 | 88.93 | 783,346 | +0.28(+0.32%) |
May 01, 2012 | 87.78 | 89.35 | 87.32 | 88.65 | 787,155 | +0.75(+0.85%) |
Apr 30, 2012 | 88.33 | 88.59 | 87.69 | 87.90 | 663,535 | -0.90(-1.01%) |
Apr 27, 2012 | 88.58 | 89.25 | 88.06 | 88.80 | 502,386 | +0.50(+0.57%) |
Apr 26, 2012 | 87.68 | 88.50 | 87.00 | 88.30 | 443,197 | +0.11(+0.12%) |
Apr 25, 2012 | 86.80 | 88.50 | 86.72 | 88.19 | 681,105 | +3.02(+3.55%) |
Apr 24, 2012 | 86.01 | 86.32 | 85.03 | 85.17 | 432,450 | -0.60(-0.70%) |
Apr 23, 2012 | 85.33 | 85.91 | 84.56 | 85.77 | 686,817 | -0.81(-0.94%) |
Apr 20, 2012 | 86.40 | 87.09 | 86.16 | 86.58 | 1,034,189 | +0.79(+0.92%) |
Apr 19, 2012 | 84.84 | 86.53 | 84.56 | 85.79 | 652,178 | +0.76(+0.89%) |
Apr 18, 2012 | 85.20 | 85.58 | 84.62 | 85.03 | 783,075 | -0.58(-0.68%) |
Apr 17, 2012 | 85.27 | 86.17 | 85.27 | 85.61 | 520,332 | +0.85(+1.00%) |
Apr 16, 2012 | 85.78 | 85.83 | 84.13 | 84.76 | 1,136,351 | -0.58(-0.68%) |
Apr 13, 2012 | 86.33 | 86.52 | 85.17 | 85.34 | 579,379 | -1.04(-1.20%) |
Apr 12, 2012 | 85.15 | 87.14 | 85.14 | 86.38 | 722,081 | +1.62(+1.91%) |
Apr 11, 2012 | 84.81 | 85.21 | 84.34 | 84.76 | 740,257 | +0.59(+0.70%) |
Apr 10, 2012 | 85.64 | 86.40 | 83.41 | 84.17 | 1,168,042 | -1.82(-2.12%) |
Apr 09, 2012 | 86.33 | 86.51 | 85.67 | 85.99 | 394,364 | -1.24(-1.42%) |
Apr 05, 2012 | 87.33 | 88.81 | 86.92 | 87.23 | 651,919 | -0.16(-0.18%) |
Apr 04, 2012 | 86.21 | 87.85 | 86.21 | 87.39 | 581,227 | -0.46(-0.52%) |
Apr 03, 2012 | 88.35 | 88.66 | 87.16 | 87.85 | 479,570 | -0.42(-0.48%) |
Apr 02, 2012 | 86.46 | 88.72 | 86.05 | 88.27 | 702,839 | +1.90(+2.20%) |
Mar 30, 2012 | 87.03 | 87.31 | 85.94 | 86.37 | 1,004,576 | +0.32(+0.37%) |
Mar 29, 2012 | 86.36 | 86.64 | 84.85 | 86.05 | 837,234 | -0.70(-0.81%) |
Mar 28, 2012 | 87.67 | 87.68 | 85.33 | 86.75 | 746,059 | -0.95(-1.08%) |
Mar 27, 2012 | 88.42 | 89.90 | 87.62 | 87.70 | 1,032,594 | -0.61(-0.69%) |
Mar 26, 2012 | 87.62 | 88.57 | 87.14 | 88.31 | 839,615 | +1.81(+2.09%) |
Mar 23, 2012 | 86.05 | 86.80 | 85.47 | 86.50 | 904,031 | -0.29(-0.33%) |
Mar 22, 2012 | 86.94 | 87.48 | 86.17 | 86.79 | 1,138,085 | -0.96(-1.09%) |
Mar 21, 2012 | 89.42 | 89.87 | 87.70 | 87.75 | 1,333,293 | -0.52(-0.59%) |
Mar 20, 2012 | 87.55 | 89.20 | 87.13 | 88.27 | 2,042,781 | +1.53(+1.76%) |
Mar 19, 2012 | 86.35 | 87.51 | 86.00 | 86.74 | 1,856,194 | +0.67(+0.78%) |
Mar 16, 2012 | 83.80 | 86.98 | 83.35 | 86.07 | 2,015,791 | +2.92(+3.51%) |
Mar 15, 2012 | 82.56 | 83.70 | 82.44 | 83.15 | 827,261 | +1.00(+1.22%) |
Mar 14, 2012 | 83.22 | 83.41 | 81.70 | 82.15 | 613,748 | -1.10(-1.32%) |
Mar 13, 2012 | 82.59 | 83.26 | 81.75 | 83.25 | 689,491 | +1.06(+1.29%) |
Mar 12, 2012 | 83.29 | 83.84 | 81.98 | 82.19 | 670,531 | -1.05(-1.26%) |
Mar 09, 2012 | 84.11 | 84.28 | 83.19 | 83.24 | 640,940 | -0.17(-0.20%) |
Mar 08, 2012 | 81.84 | 83.57 | 81.84 | 83.41 | 802,380 | +2.44(+3.01%) |
Mar 07, 2012 | 80.50 | 81.31 | 79.90 | 80.97 | 886,069 | +0.71(+0.88%) |
Mar 06, 2012 | 81.10 | 81.16 | 79.85 | 80.26 | 1,146,924 | -2.46(-2.97%) |
Mar 05, 2012 | 84.72 | 84.98 | 82.22 | 82.72 | 1,075,633 | -2.51(-2.94%) |
Mar 02, 2012 | 85.84 | 86.10 | 84.82 | 85.23 | 552,530 | -0.75(-0.87%) |
Mar 01, 2012 | 85.35 | 86.10 | 85.18 | 85.98 | 1,033,660 | +0.82(+0.96%) |
Feb 29, 2012 | 86.18 | 86.62 | 84.46 | 85.16 | 1,365,117 | -0.37(-0.43%) |
Feb 28, 2012 | 84.10 | 86.00 | 83.95 | 85.53 | 1,017,699 | +1.56(+1.86%) |
Feb 27, 2012 | 83.21 | 84.27 | 82.83 | 83.97 | 1,739,674 | +0.28(+0.33%) |
Feb 24, 2012 | 84.75 | 84.85 | 83.50 | 83.69 | 753,588 | -0.83(-0.98%) |
Feb 23, 2012 | 85.15 | 85.75 | 84.39 | 84.52 | 907,904 | -0.78(-0.91%) |
Feb 22, 2012 | 84.99 | 85.91 | 84.55 | 85.30 | 798,420 | +0.23(+0.27%) |
Feb 21, 2012 | 83.44 | 85.60 | 83.35 | 85.07 | 1,315,629 | +2.11(+2.54%) |
Feb 17, 2012 | 82.64 | 83.36 | 82.26 | 82.96 | 826,466 | +0.71(+0.86%) |
Feb 16, 2012 | 80.62 | 82.69 | 80.48 | 82.25 | 1,061,189 | +1.39(+1.72%) |
Feb 15, 2012 | 81.65 | 81.92 | 80.22 | 80.86 | 1,377,816 | -0.54(-0.66%) |
Feb 14, 2012 | 81.77 | 82.15 | 80.63 | 81.40 | 1,366,042 | -0.60(-0.73%) |
Feb 13, 2012 | 82.21 | 82.84 | 81.56 | 82.00 | 781,282 | +0.59(+0.72%) |
Feb 10, 2012 | 81.96 | 82.11 | 81.14 | 81.41 | 1,231,544 | -1.40(-1.69%) |
Feb 09, 2012 | 83.64 | 84.12 | 82.59 | 82.81 | 1,472,556 | -0.17(-0.20%) |
Feb 08, 2012 | 83.34 | 84.15 | 81.31 | 82.98 | 2,331,797 | +1.78(+2.19%) |
Feb 07, 2012 | 83.06 | 83.52 | 80.85 | 81.20 | 1,919,351 | -1.81(-2.18%) |
Feb 06, 2012 | 83.40 | 83.82 | 82.57 | 83.01 | 670,971 | -0.27(-0.32%) |
Feb 03, 2012 | 82.80 | 83.62 | 82.48 | 83.28 | 984,672 | +1.08(+1.31%) |
Feb 02, 2012 | 82.64 | 82.96 | 81.64 | 82.20 | 716,615 | +0.10(+0.12%) |
Feb 01, 2012 | 81.24 | 82.75 | 81.00 | 82.10 | 970,844 | +1.84(+2.29%) |
Jan 31, 2012 | 80.50 | 81.05 | 79.18 | 80.26 | 816,867 | +0.20(+0.25%) |
Jan 30, 2012 | 80.28 | 80.30 | 78.88 | 80.06 | 898,084 | -1.03(-1.27%) |
Jan 27, 2012 | 79.60 | 81.53 | 79.50 | 81.09 | 920,535 | +0.94(+1.17%) |
Jan 26, 2012 | 80.58 | 81.59 | 79.86 | 80.15 | 928,510 | -0.53(-0.66%) |
Jan 25, 2012 | 78.84 | 81.00 | 78.25 | 80.68 | 1,000,459 | +1.55(+1.96%) |
Jan 24, 2012 | 79.66 | 79.66 | 78.45 | 79.13 | 930,542 | -1.37(-1.70%) |
Jan 23, 2012 | 79.66 | 81.00 | 78.89 | 80.50 | 1,203,301 | +0.49(+0.61%) |
Jan 20, 2012 | 79.47 | 80.84 | 79.34 | 80.01 | 1,172,818 | +0.26(+0.33%) |
Jan 19, 2012 | 79.11 | 80.45 | 78.49 | 79.75 | 1,339,074 | +1.27(+1.62%) |
Jan 18, 2012 | 77.32 | 78.63 | 77.21 | 78.48 | 1,188,795 | +0.99(+1.28%) |
Jan 17, 2012 | 77.85 | 78.79 | 77.01 | 77.49 | 1,791,439 | +0.18(+0.23%) |
Jan 13, 2012 | 73.52 | 77.40 | 73.33 | 77.31 | 2,436,906 | +3.02(+4.07%) |
Jan 12, 2012 | 73.06 | 74.96 | 72.18 | 74.29 | 1,432,504 | +0.00(+0.00%) |
Jan 11, 2012 | 73.99 | 74.42 | 72.86 | 74.29 | 1,688,424 | +0.42(+0.57%) |
Jan 10, 2012 | 72.70 | 74.10 | 72.40 | 73.87 | 2,092,570 | +2.73(+3.84%) |
Jan 09, 2012 | 70.35 | 71.17 | 69.84 | 71.14 | 1,016,519 | +1.16(+1.66%) |
Jan 06, 2012 | 71.74 | 71.99 | 69.90 | 69.98 | 975,902 | -1.79(-2.49%) |
Jan 05, 2012 | 71.48 | 72.86 | 71.40 | 71.77 | 1,119,919 | +0.16(+0.22%) |
Jan 04, 2012 | 70.97 | 72.08 | 70.65 | 71.61 | 1,328,071 | +4.50(+6.71%) |
Dec 30, 2011 | 66.87 | 67.48 | 66.87 | 67.11 | 501,005 | +0.24(+0.36%) |
Dec 29, 2011 | 66.20 | 67.21 | 65.73 | 66.87 | 683,294 | +0.06(+0.09%) |
Dec 28, 2011 | 68.67 | 68.81 | 66.51 | 66.81 | 704,177 | -1.25(-1.84%) |
Dec 27, 2011 | 69.19 | 69.26 | 67.88 | 68.06 | 622,189 | -1.17(-1.69%) |
Dec 23, 2011 | 69.25 | 69.69 | 68.90 | 69.23 | 462,090 | +1.35(+1.99%) |
Dec 21, 2011 | 67.54 | 68.04 | 67.02 | 67.88 | 633,042 | +0.73(+1.09%) |
Dec 20, 2011 | 66.77 | 67.41 | 66.63 | 67.15 | 896,366 | +1.54(+2.35%) |
Dec 19, 2011 | 65.47 | 65.88 | 64.93 | 65.61 | 1,264,565 | +0.27(+0.41%) |
Dec 16, 2011 | 65.11 | 66.03 | 64.68 | 65.34 | 898,626 | +0.55(+0.85%) |
Dec 15, 2011 | 65.42 | 65.50 | 64.47 | 64.79 | 1,187,167 | +0.30(+0.47%) |
Dec 14, 2011 | 64.81 | 65.39 | 63.39 | 64.49 | 1,132,531 | -0.68(-1.04%) |
Dec 13, 2011 | 67.31 | 67.85 | 64.57 | 65.17 | 1,299,617 | -1.94(-2.89%) |
Dec 12, 2011 | 67.50 | 67.75 | 66.09 | 67.11 | 968,422 | -1.61(-2.34%) |
Dec 09, 2011 | 68.84 | 69.05 | 67.53 | 68.72 | 1,647,060 | -0.35(-0.51%) |
Dec 08, 2011 | 71.73 | 71.84 | 68.86 | 69.07 | 1,218,867 | -2.92(-4.06%) |
Dec 07, 2011 | 70.63 | 72.34 | 69.66 | 71.99 | 1,173,058 | +1.10(+1.55%) |
Dec 06, 2011 | 69.71 | 71.83 | 69.37 | 70.89 | 1,138,011 | +1.28(+1.84%) |
Dec 05, 2011 | 69.80 | 70.65 | 68.29 | 69.61 | 1,041,480 | +0.86(+1.25%) |
Dec 02, 2011 | 71.41 | 71.51 | 68.54 | 68.75 | 1,106,660 | -1.73(-2.45%) |
Dec 01, 2011 | 69.99 | 71.47 | 69.99 | 70.48 | 884,461 | +0.49(+0.70%) |
Nov 30, 2011 | 71.07 | 71.19 | 69.14 | 69.99 | 1,416,709 | +2.58(+3.83%) |
Nov 29, 2011 | 68.31 | 68.60 | 67.17 | 67.41 | 951,687 | -0.47(-0.69%) |
Nov 28, 2011 | 68.12 | 68.69 | 67.39 | 67.88 | 1,380,407 | +2.01(+3.05%) |
Nov 25, 2011 | 66.62 | 67.41 | 65.68 | 65.87 | 652,654 | -1.27(-1.89%) |
Nov 23, 2011 | 68.11 | 68.71 | 67.14 | 67.14 | 957,717 | -2.38(-3.42%) |
Nov 22, 2011 | 70.32 | 70.32 | 68.92 | 69.52 | 818,945 | -0.50(-0.71%) |
Nov 21, 2011 | 69.24 | 70.37 | 68.31 | 70.02 | 1,577,423 | -0.56(-0.79%) |
Nov 18, 2011 | 71.33 | 72.50 | 70.37 | 70.58 | 2,413,404 | +0.23(+0.33%) |
Nov 17, 2011 | 75.16 | 75.37 | 69.77 | 70.35 | 3,034,012 | -5.12(-6.78%) |
Nov 16, 2011 | 75.94 | 77.47 | 75.35 | 75.47 | 1,132,919 | -1.10(-1.44%) |
Nov 15, 2011 | 77.35 | 77.83 | 76.53 | 76.57 | 1,085,866 | -1.10(-1.42%) |
Nov 14, 2011 | 77.86 | 78.68 | 77.00 | 77.67 | 848,382 | -0.99(-1.26%) |
Nov 11, 2011 | 78.23 | 79.00 | 77.40 | 78.66 | 1,261,416 | +0.78(+1.00%) |
Nov 10, 2011 | 78.02 | 78.13 | 75.53 | 77.88 | 1,301,642 | +0.51(+0.66%) |
Nov 09, 2011 | 78.67 | 79.17 | 76.89 | 77.37 | 1,620,973 | -3.10(-3.85%) |
Nov 08, 2011 | 80.42 | 81.09 | 79.68 | 80.47 | 1,035,662 | +0.16(+0.20%) |
Nov 07, 2011 | 78.51 | 80.39 | 78.22 | 80.31 | 1,224,489 | +1.91(+2.44%) |
Nov 04, 2011 | 79.12 | 79.45 | 77.68 | 78.40 | 1,487,882 | -1.53(-1.91%) |
Nov 03, 2011 | 82.70 | 82.88 | 77.89 | 79.93 | 1,954,204 | -1.48(-1.82%) |
Nov 02, 2011 | 80.19 | 82.19 | 79.98 | 81.41 | 1,609,015 | +2.62(+3.33%) |
Nov 01, 2011 | 79.04 | 80.04 | 77.27 | 78.79 | 2,442,172 | -3.50(-4.25%) |
Oct 31, 2011 | 82.85 | 83.74 | 82.05 | 82.29 | 1,571,951 | -1.63(-1.94%) |
Oct 28, 2011 | 83.29 | 85.13 | 83.17 | 83.92 | 1,128,605 | -0.37(-0.44%) |
Oct 27, 2011 | 82.81 | 85.25 | 81.25 | 84.29 | 1,683,547 | +4.34(+5.43%) |
Oct 26, 2011 | 78.63 | 80.21 | 77.25 | 79.95 | 1,379,924 | +2.28(+2.94%) |
Oct 25, 2011 | 78.93 | 79.55 | 77.31 | 77.67 | 1,589,743 | -1.33(-1.68%) |
Oct 24, 2011 | 77.08 | 79.27 | 77.05 | 79.00 | 1,593,838 | +2.55(+3.34%) |
Oct 21, 2011 | 75.50 | 76.51 | 75.10 | 76.45 | 2,082,529 | +1.75(+2.34%) |
Oct 20, 2011 | 73.53 | 75.06 | 72.62 | 74.70 | 2,052,114 | +1.68(+2.30%) |
Oct 19, 2011 | 75.33 | 75.35 | 72.70 | 73.02 | 1,019,502 | -1.85(-2.47%) |
Oct 18, 2011 | 73.32 | 75.41 | 71.95 | 74.87 | 1,365,105 | +1.22(+1.66%) |
Oct 17, 2011 | 75.37 | 75.37 | 73.02 | 73.65 | 1,498,355 | -2.18(-2.87%) |
Oct 14, 2011 | 75.13 | 75.99 | 74.56 | 75.83 | 992,110 | +1.92(+2.60%) |
Oct 13, 2011 | 73.29 | 74.47 | 72.27 | 73.91 | 1,105,538 | +0.13(+0.18%) |
Oct 12, 2011 | 73.95 | 74.99 | 72.25 | 73.78 | 1,721,207 | +0.14(+0.19%) |
Oct 11, 2011 | 71.80 | 74.10 | 70.53 | 73.64 | 1,972,132 | +1.67(+2.32%) |
Oct 10, 2011 | 70.27 | 73.00 | 70.27 | 71.97 | 1,033,543 | +3.26(+4.74%) |
Oct 07, 2011 | 71.51 | 71.99 | 67.89 | 68.71 | 1,801,428 | -2.33(-3.28%) |
Oct 06, 2011 | 71.69 | 71.93 | 70.40 | 71.04 | 1,943,343 | +2.86(+4.19%) |
Oct 05, 2011 | 65.40 | 68.50 | 64.90 | 68.18 | 1,799,375 | +3.21(+4.94%) |
Oct 04, 2011 | 62.44 | 65.35 | 60.15 | 64.97 | 2,989,105 | +0.88(+1.37%) |
Oct 03, 2011 | 65.14 | 66.96 | 63.97 | 64.09 | 2,005,093 | -2.57(-3.86%) |
Sep 30, 2011 | 68.18 | 68.86 | 66.60 | 66.66 | 2,374,531 | -3.64(-5.18%) |
Sep 29, 2011 | 72.25 | 72.25 | 69.40 | 70.30 | 1,764,424 | -0.61(-0.86%) |
Sep 28, 2011 | 74.96 | 75.06 | 70.63 | 70.91 | 1,802,330 | -3.73(-5.00%) |
Sep 27, 2011 | 76.55 | 77.42 | 74.21 | 74.64 | 1,550,872 | +1.82(+2.50%) |
Sep 26, 2011 | 72.99 | 72.99 | 68.58 | 72.82 | 1,647,159 | +0.98(+1.36%) |
Sep 23, 2011 | 70.80 | 72.87 | 70.55 | 71.84 | 1,617,310 | -0.73(-1.01%) |
Sep 22, 2011 | 74.45 | 75.03 | 71.69 | 72.57 | 2,788,591 | -6.46(-8.17%) |
Sep 21, 2011 | 82.50 | 83.54 | 79.00 | 79.03 | 1,545,695 | -3.34(-4.05%) |
Sep 20, 2011 | 84.77 | 84.99 | 82.24 | 82.37 | 1,775,713 | -2.30(-2.72%) |
Sep 19, 2011 | 85.64 | 86.17 | 83.84 | 84.67 | 935,805 | -2.52(-2.89%) |
Sep 16, 2011 | 87.71 | 87.75 | 86.88 | 87.19 | 915,997 | -0.17(-0.19%) |
Sep 15, 2011 | 87.30 | 87.50 | 86.01 | 87.36 | 1,016,608 | +0.91(+1.05%) |
Sep 14, 2011 | 85.48 | 87.34 | 84.38 | 86.45 | 1,071,286 | +1.38(+1.62%) |
Sep 13, 2011 | 84.70 | 85.41 | 83.97 | 85.07 | 898,425 | +0.49(+0.58%) |
Sep 12, 2011 | 85.03 | 86.31 | 82.80 | 84.58 | 1,287,596 | -1.18(-1.38%) |
Sep 09, 2011 | 86.64 | 87.59 | 84.85 | 85.76 | 1,061,190 | -1.58(-1.81%) |
Sep 08, 2011 | 87.79 | 90.17 | 87.00 | 87.34 | 1,451,751 | -0.99(-1.12%) |
Sep 07, 2011 | 87.26 | 88.54 | 86.72 | 88.33 | 1,122,818 | +1.77(+2.04%) |
Sep 06, 2011 | 84.75 | 86.66 | 83.90 | 86.56 | 1,530,062 | -0.27(-0.31%) |
Sep 02, 2011 | 84.72 | 87.47 | 84.42 | 86.83 | 1,260,659 | +0.27(+0.31%) |
Sep 01, 2011 | 86.01 | 87.15 | 85.39 | 86.56 | 1,201,513 | +0.60(+0.70%) |
Aug 31, 2011 | 88.68 | 89.07 | 84.97 | 85.96 | 1,230,997 | -1.79(-2.04%) |
Aug 30, 2011 | 85.76 | 88.08 | 85.66 | 87.75 | 1,325,051 | +1.83(+2.13%) |
Aug 29, 2011 | 84.57 | 86.00 | 84.41 | 85.92 | 866,571 | +2.50(+3.00%) |
Aug 26, 2011 | 80.29 | 83.54 | 79.05 | 83.42 | 1,296,946 | +2.80(+3.47%) |
Aug 25, 2011 | 82.19 | 82.55 | 80.08 | 80.62 | 1,068,102 | -0.54(-0.67%) |
Aug 24, 2011 | 80.38 | 81.42 | 79.67 | 81.16 | 1,135,545 | +0.84(+1.05%) |
Aug 23, 2011 | 78.02 | 80.85 | 76.96 | 80.32 | 2,553,038 | +3.29(+4.27%) |
Aug 22, 2011 | 77.69 | 78.50 | 76.79 | 77.03 | 2,092,140 | +0.39(+0.51%) |
Aug 19, 2011 | 77.44 | 79.96 | 76.57 | 76.64 | 1,452,515 | -2.27(-2.88%) |
Aug 18, 2011 | 80.05 | 80.05 | 77.91 | 78.91 | 1,749,649 | -4.03(-4.86%) |
Aug 17, 2011 | 82.40 | 84.27 | 82.31 | 82.94 | 1,201,407 | -0.23(-0.28%) |
Aug 16, 2011 | 83.04 | 83.60 | 82.03 | 83.17 | 1,381,055 | -0.90(-1.07%) |
Aug 15, 2011 | 84.89 | 84.99 | 82.97 | 84.07 | 1,456,200 | +0.39(+0.47%) |
Aug 12, 2011 | 83.98 | 84.10 | 82.80 | 83.68 | 1,069,244 | +1.03(+1.25%) |
Aug 11, 2011 | 81.52 | 83.92 | 81.52 | 82.65 | 2,159,402 | +2.71(+3.39%) |
Aug 10, 2011 | 79.33 | 82.48 | 77.68 | 79.94 | 2,248,666 | -0.61(-0.76%) |
Aug 09, 2011 | 77.77 | 80.70 | 75.13 | 80.55 | 2,756,141 | +5.34(+7.10%) |
Aug 08, 2011 | 77.77 | 78.69 | 74.00 | 75.21 | 2,835,044 | -5.57(-6.90%) |
Aug 05, 2011 | 83.42 | 84.45 | 77.84 | 80.78 | 2,680,044 | -1.94(-2.35%) |
Aug 04, 2011 | 85.96 | 85.96 | 81.46 | 82.72 | 2,738,208 | -4.33(-4.97%) |
Aug 03, 2011 | 87.76 | 88.46 | 83.21 | 87.05 | 1,990,105 | +1.43(+1.67%) |
Aug 02, 2011 | 87.15 | 87.89 | 85.59 | 85.62 | 1,492,954 | -2.35(-2.67%) |
Aug 01, 2011 | 89.07 | 89.09 | 86.81 | 87.97 | 861,277 | +0.59(+0.68%) |
Jul 29, 2011 | 87.37 | 87.85 | 85.02 | 87.38 | 1,848,646 | -1.21(-1.37%) |
Jul 28, 2011 | 89.01 | 90.00 | 88.41 | 88.59 | 913,256 | -0.34(-0.38%) |
Jul 27, 2011 | 90.47 | 90.74 | 88.57 | 88.93 | 1,031,490 | -2.11(-2.32%) |
Jul 26, 2011 | 92.33 | 92.40 | 90.57 | 91.04 | 872,150 | -1.36(-1.47%) |
Jul 25, 2011 | 91.62 | 93.49 | 91.57 | 92.40 | 991,655 | -0.16(-0.17%) |
Jul 22, 2011 | 92.62 | 92.84 | 92.24 | 92.56 | 871,808 | +0.74(+0.81%) |
Jul 21, 2011 | 91.33 | 92.25 | 90.42 | 91.82 | 960,298 | +1.11(+1.22%) |
Jul 20, 2011 | 90.95 | 91.00 | 89.75 | 90.71 | 648,680 | +0.38(+0.42%) |
Jul 19, 2011 | 89.43 | 90.93 | 89.43 | 90.33 | 1,770,428 | +2.25(+2.55%) |
Jul 18, 2011 | 88.88 | 88.99 | 87.46 | 88.08 | 843,690 | -1.30(-1.45%) |
Jul 15, 2011 | 89.37 | 90.00 | 88.93 | 89.38 | 1,171,243 | +0.71(+0.80%) |
Jul 14, 2011 | 89.13 | 90.33 | 88.35 | 88.67 | 1,225,185 | +0.02(+0.02%) |
Jul 13, 2011 | 87.41 | 89.29 | 87.41 | 88.65 | 1,239,030 | +1.42(+1.63%) |
Jul 12, 2011 | 86.64 | 88.88 | 86.53 | 87.23 | 1,757,691 | +0.15(+0.17%) |
Jul 11, 2011 | 88.54 | 88.88 | 86.45 | 87.08 | 1,624,206 | -2.72(-3.03%) |
Jul 08, 2011 | 87.57 | 89.95 | 87.27 | 89.80 | 1,834,852 | +1.17(+1.32%) |
Jul 07, 2011 | 88.87 | 89.27 | 88.12 | 88.63 | 1,191,458 | +0.89(+1.01%) |
Jul 06, 2011 | 88.92 | 89.05 | 86.87 | 87.74 | 1,741,969 | -1.47(-1.65%) |
Jul 05, 2011 | 88.09 | 89.74 | 87.77 | 89.21 | 1,993,564 | +2.89(+3.35%) |
Jul 01, 2011 | 87.49 | 87.52 | 85.68 | 86.32 | 1,292,573 | -1.44(-1.64%) |
Jun 30, 2011 | 86.60 | 87.95 | 86.22 | 87.76 | 1,784,807 | -0.45(-0.51%) |
Jun 29, 2011 | 88.58 | 88.89 | 87.44 | 88.21 | 1,647,481 | +0.94(+1.08%) |
Jun 28, 2011 | 86.06 | 87.69 | 85.79 | 87.27 | 1,426,696 | +1.93(+2.26%) |
Jun 27, 2011 | 83.72 | 86.00 | 83.11 | 85.34 | 1,316,594 | +1.76(+2.11%) |
Jun 24, 2011 | 84.95 | 85.12 | 83.29 | 83.58 | 1,309,687 | -0.61(-0.72%) |
Jun 23, 2011 | 82.14 | 84.29 | 81.62 | 84.19 | 1,604,720 | +0.48(+0.57%) |
Jun 22, 2011 | 85.26 | 85.77 | 83.59 | 83.71 | 1,336,617 | -1.61(-1.89%) |
Jun 21, 2011 | 83.72 | 85.59 | 83.09 | 85.32 | 1,942,705 | +2.34(+2.82%) |
Jun 20, 2011 | 82.34 | 83.73 | 82.28 | 82.98 | 3,158,902 | +3.23(+4.05%) |
Jun 17, 2011 | 82.34 | 82.55 | 79.49 | 79.75 | 2,368,998 | -1.87(-2.29%) |
Jun 16, 2011 | 82.58 | 84.22 | 80.04 | 81.62 | 2,570,367 | -1.59(-1.91%) |
Jun 15, 2011 | 85.33 | 85.70 | 82.57 | 83.21 | 1,723,889 | -3.11(-3.60%) |
Jun 14, 2011 | 85.41 | 86.98 | 84.77 | 86.32 | 1,300,104 | +1.71(+2.02%) |
Jun 13, 2011 | 85.18 | 86.79 | 84.22 | 84.61 | 1,692,649 | -0.79(-0.93%) |
Jun 10, 2011 | 84.08 | 85.92 | 83.91 | 85.40 | 1,726,649 | +0.69(+0.81%) |
Jun 09, 2011 | 82.77 | 85.41 | 82.67 | 84.71 | 1,631,865 | +2.76(+3.37%) |
Jun 08, 2011 | 82.69 | 82.75 | 80.80 | 81.95 | 1,610,928 | -1.11(-1.34%) |
Jun 07, 2011 | 85.06 | 85.31 | 83.02 | 83.06 | 1,555,517 | -1.36(-1.61%) |
Jun 06, 2011 | 86.16 | 87.50 | 83.95 | 84.42 | 1,322,903 | -2.15(-2.48%) |