Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 85.73 | 86.20 | 84.87 | 85.05 | 2,269,963 | -0.61(-0.71%) |
Feb 28, 2012 | 86.19 | 86.75 | 85.46 | 85.66 | 1,127,426 | -0.38(-0.44%) |
Feb 27, 2012 | 86.64 | 86.70 | 85.83 | 86.04 | 1,584,627 | -0.95(-1.09%) |
Feb 24, 2012 | 87.71 | 88.66 | 86.27 | 86.98 | 1,322,462 | -0.81(-0.92%) |
Feb 23, 2012 | 86.22 | 87.80 | 85.75 | 87.79 | 1,381,568 | +1.38(+1.59%) |
Feb 22, 2012 | 87.23 | 87.31 | 86.20 | 86.41 | 1,210,438 | -0.49(-0.56%) |
Feb 21, 2012 | 88.23 | 88.23 | 86.69 | 86.90 | 1,646,272 | -1.11(-1.26%) |
Feb 17, 2012 | 88.50 | 88.67 | 87.55 | 88.01 | 1,506,348 | -0.51(-0.57%) |
Feb 16, 2012 | 86.96 | 88.67 | 86.96 | 88.52 | 1,176,141 | +1.69(+1.95%) |
Feb 15, 2012 | 88.12 | 88.24 | 86.52 | 86.83 | 969,729 | -1.05(-1.19%) |
Feb 14, 2012 | 88.54 | 88.67 | 87.49 | 87.87 | 955,690 | -1.00(-1.12%) |
Feb 13, 2012 | 87.97 | 89.05 | 87.61 | 88.87 | 837,406 | +1.51(+1.73%) |
Feb 10, 2012 | 87.08 | 87.76 | 86.87 | 87.36 | 813,107 | -0.30(-0.35%) |
Feb 09, 2012 | 88.42 | 88.94 | 87.33 | 87.66 | 901,612 | -0.85(-0.96%) |
Feb 08, 2012 | 88.22 | 88.77 | 87.77 | 88.51 | 804,530 | +0.10(+0.11%) |
Feb 07, 2012 | 87.85 | 88.54 | 87.55 | 88.42 | 775,129 | +0.30(+0.34%) |
Feb 06, 2012 | 89.29 | 89.43 | 87.68 | 88.12 | 1,353,092 | -1.54(-1.72%) |
Feb 03, 2012 | 89.17 | 89.75 | 88.00 | 89.66 | 1,779,307 | +1.33(+1.50%) |
Feb 02, 2012 | 88.11 | 88.67 | 87.95 | 88.34 | 1,033,657 | +0.46(+0.53%) |
Feb 01, 2012 | 88.54 | 88.90 | 87.64 | 87.87 | 1,368,839 | -0.22(-0.24%) |
Jan 31, 2012 | 87.21 | 88.16 | 87.03 | 88.09 | 1,698,880 | +1.08(+1.24%) |
Jan 30, 2012 | 86.38 | 87.05 | 85.96 | 87.01 | 1,205,003 | -0.23(-0.26%) |
Jan 27, 2012 | 86.51 | 87.52 | 86.19 | 87.24 | 1,274,228 | +0.55(+0.64%) |
Jan 26, 2012 | 86.27 | 87.24 | 86.08 | 86.69 | 1,309,646 | +0.47(+0.54%) |
Jan 25, 2012 | 85.73 | 86.41 | 85.58 | 86.22 | 1,467,205 | +0.20(+0.23%) |
Jan 24, 2012 | 85.51 | 86.31 | 85.51 | 86.02 | 1,310,485 | -0.24(-0.28%) |
Jan 23, 2012 | 86.10 | 86.48 | 85.44 | 86.26 | 972,310 | +0.10(+0.11%) |
Jan 20, 2012 | 86.16 | 86.41 | 84.90 | 86.17 | 1,887,838 | +0.11(+0.13%) |
Jan 19, 2012 | 86.18 | 86.43 | 85.64 | 86.06 | 1,244,832 | +0.07(+0.08%) |
Jan 18, 2012 | 85.37 | 86.57 | 85.09 | 85.99 | 1,036,674 | +0.43(+0.50%) |
Jan 17, 2012 | 86.69 | 86.73 | 85.44 | 85.56 | 1,054,401 | -0.04(-0.05%) |
Jan 13, 2012 | 84.11 | 85.61 | 83.94 | 85.60 | 1,162,015 | +0.75(+0.88%) |
Jan 12, 2012 | 84.90 | 85.01 | 84.09 | 84.85 | 1,317,704 | -0.29(-0.34%) |
Jan 11, 2012 | 84.51 | 85.26 | 84.08 | 85.14 | 940,063 | +0.37(+0.44%) |
Jan 10, 2012 | 84.57 | 85.43 | 84.36 | 84.77 | 867,230 | +0.96(+1.14%) |
Jan 09, 2012 | 84.07 | 84.52 | 83.49 | 83.81 | 743,904 | -0.10(-0.12%) |
Jan 06, 2012 | 84.44 | 85.18 | 83.89 | 83.91 | 1,244,192 | -0.48(-0.56%) |
Jan 05, 2012 | 82.93 | 84.48 | 82.87 | 84.39 | 1,513,055 | +1.06(+1.27%) |
Jan 04, 2012 | 85.32 | 85.64 | 83.26 | 83.33 | 1,658,854 | -1.97(-2.31%) |
Dec 30, 2011 | 85.77 | 86.38 | 85.29 | 85.30 | 933,654 | -0.47(-0.55%) |
Dec 29, 2011 | 85.39 | 86.11 | 84.85 | 85.77 | 771,534 | +0.80(+0.94%) |
Dec 28, 2011 | 86.09 | 86.09 | 84.94 | 84.97 | 1,046,081 | -1.12(-1.30%) |
Dec 27, 2011 | 85.32 | 86.70 | 85.13 | 86.09 | 942,770 | +0.76(+0.89%) |
Dec 23, 2011 | 84.91 | 85.40 | 84.71 | 85.33 | 764,538 | +1.89(+2.27%) |
Dec 21, 2011 | 83.10 | 83.55 | 82.68 | 83.44 | 1,117,347 | +0.42(+0.51%) |
Dec 20, 2011 | 82.23 | 83.20 | 81.78 | 83.01 | 1,528,953 | +1.92(+2.37%) |
Dec 19, 2011 | 81.76 | 82.33 | 81.05 | 81.09 | 1,264,297 | -0.36(-0.44%) |
Dec 16, 2011 | 81.09 | 82.17 | 80.93 | 81.45 | 1,618,578 | +0.84(+1.04%) |
Dec 15, 2011 | 81.28 | 81.40 | 80.29 | 80.61 | 1,232,853 | +0.04(+0.06%) |
Dec 14, 2011 | 79.35 | 81.07 | 79.08 | 80.56 | 1,492,657 | +0.99(+1.24%) |
Dec 13, 2011 | 80.93 | 81.66 | 79.23 | 79.58 | 1,316,000 | -1.12(-1.38%) |
Dec 12, 2011 | 81.31 | 81.48 | 79.88 | 80.69 | 1,245,656 | -1.28(-1.56%) |
Dec 09, 2011 | 80.79 | 82.26 | 80.38 | 81.97 | 995,294 | +1.67(+2.08%) |
Dec 08, 2011 | 81.54 | 81.65 | 80.05 | 80.30 | 1,025,312 | -1.64(-2.00%) |
Dec 07, 2011 | 81.10 | 82.22 | 80.29 | 81.94 | 922,875 | +0.63(+0.77%) |
Dec 06, 2011 | 80.90 | 81.67 | 80.61 | 81.31 | 1,001,846 | +0.40(+0.49%) |
Dec 05, 2011 | 82.63 | 82.77 | 80.56 | 80.91 | 1,630,193 | -0.67(-0.82%) |
Dec 02, 2011 | 82.34 | 82.96 | 81.40 | 81.58 | 1,184,106 | +0.03(+0.04%) |
Dec 01, 2011 | 82.77 | 82.85 | 80.93 | 81.55 | 1,279,840 | -1.51(-1.82%) |
Nov 30, 2011 | 81.27 | 83.16 | 81.00 | 83.06 | 2,603,491 | +3.33(+4.18%) |
Nov 29, 2011 | 79.71 | 79.98 | 78.96 | 79.73 | 1,387,674 | +0.45(+0.57%) |
Nov 28, 2011 | 79.57 | 79.57 | 78.11 | 79.28 | 1,668,707 | +2.26(+2.94%) |
Nov 25, 2011 | 76.78 | 78.39 | 76.63 | 77.02 | 510,254 | +0.25(+0.33%) |
Nov 23, 2011 | 77.35 | 77.93 | 76.44 | 76.77 | 1,953,904 | -1.27(-1.63%) |
Nov 22, 2011 | 77.55 | 78.91 | 77.43 | 78.04 | 1,350,654 | +0.47(+0.60%) |
Nov 21, 2011 | 77.75 | 78.09 | 76.73 | 77.57 | 1,418,026 | -1.22(-1.54%) |
Nov 18, 2011 | 78.24 | 78.98 | 77.67 | 78.79 | 1,455,864 | +1.05(+1.34%) |
Nov 17, 2011 | 77.96 | 78.85 | 77.36 | 77.74 | 1,784,640 | -0.43(-0.55%) |
Nov 16, 2011 | 77.91 | 79.49 | 77.70 | 78.17 | 1,134,060 | -0.59(-0.75%) |
Nov 15, 2011 | 77.14 | 79.38 | 76.97 | 78.76 | 1,507,484 | +1.29(+1.67%) |
Nov 14, 2011 | 78.57 | 78.86 | 77.04 | 77.47 | 1,431,244 | -1.66(-2.10%) |
Nov 11, 2011 | 79.15 | 79.76 | 78.41 | 79.13 | 1,258,464 | +1.00(+1.27%) |
Nov 10, 2011 | 77.80 | 78.62 | 77.16 | 78.14 | 1,454,618 | +1.39(+1.81%) |
Nov 09, 2011 | 78.21 | 78.86 | 76.46 | 76.75 | 1,878,553 | -3.06(-3.83%) |
Nov 08, 2011 | 79.20 | 79.96 | 78.09 | 79.81 | 1,686,226 | +0.78(+0.99%) |
Nov 07, 2011 | 78.77 | 79.25 | 77.58 | 79.03 | 1,267,644 | +0.43(+0.54%) |
Nov 04, 2011 | 79.37 | 79.37 | 77.07 | 78.60 | 1,982,608 | -1.54(-1.92%) |
Nov 03, 2011 | 80.88 | 80.88 | 78.63 | 80.14 | 1,817,366 | -0.07(-0.09%) |
Nov 02, 2011 | 80.79 | 81.04 | 79.50 | 80.21 | 1,843,256 | +0.69(+0.87%) |
Nov 01, 2011 | 79.83 | 81.46 | 79.42 | 79.52 | 2,242,235 | -1.75(-2.15%) |
Oct 31, 2011 | 81.56 | 82.88 | 81.17 | 81.27 | 1,689,000 | -1.56(-1.88%) |
Oct 28, 2011 | 81.43 | 82.89 | 81.43 | 82.82 | 1,630,180 | +0.45(+0.54%) |
Oct 27, 2011 | 81.29 | 83.25 | 79.86 | 82.38 | 2,372,741 | +3.85(+4.91%) |
Oct 26, 2011 | 77.94 | 78.79 | 77.33 | 78.52 | 1,644,110 | +1.41(+1.83%) |
Oct 25, 2011 | 77.18 | 78.07 | 76.25 | 77.11 | 2,167,374 | -0.43(-0.55%) |
Oct 24, 2011 | 75.39 | 77.61 | 74.99 | 77.54 | 1,443,340 | +2.19(+2.90%) |
Oct 21, 2011 | 73.97 | 75.40 | 73.82 | 75.35 | 1,504,240 | +2.29(+3.14%) |
Oct 20, 2011 | 72.82 | 73.28 | 71.48 | 73.06 | 1,342,879 | +0.43(+0.59%) |
Oct 19, 2011 | 73.69 | 74.04 | 72.42 | 72.63 | 1,556,752 | -1.23(-1.66%) |
Oct 18, 2011 | 71.75 | 74.22 | 71.52 | 73.86 | 1,403,414 | +2.16(+3.01%) |
Oct 17, 2011 | 72.08 | 72.78 | 71.46 | 71.70 | 1,677,477 | -0.66(-0.91%) |
Oct 14, 2011 | 72.28 | 72.57 | 71.53 | 72.36 | 1,098,920 | +0.89(+1.24%) |
Oct 13, 2011 | 71.39 | 72.11 | 70.33 | 71.48 | 1,097,721 | -0.54(-0.75%) |
Oct 12, 2011 | 70.96 | 72.72 | 70.39 | 72.02 | 1,395,433 | +1.44(+2.03%) |
Oct 11, 2011 | 71.66 | 71.90 | 70.34 | 70.58 | 1,161,476 | -1.58(-2.19%) |
Oct 10, 2011 | 69.64 | 72.20 | 69.44 | 72.16 | 1,679,910 | +4.01(+5.88%) |
Oct 07, 2011 | 70.80 | 70.80 | 68.06 | 68.16 | 2,293,082 | -2.22(-3.15%) |
Oct 06, 2011 | 69.81 | 70.55 | 69.10 | 70.37 | 1,762,992 | +1.13(+1.63%) |
Oct 05, 2011 | 69.11 | 69.64 | 66.15 | 69.25 | 2,252,187 | +0.03(+0.05%) |
Oct 04, 2011 | 65.81 | 69.41 | 65.13 | 69.21 | 2,858,335 | +2.60(+3.90%) |
Oct 03, 2011 | 70.35 | 70.47 | 66.57 | 66.61 | 2,405,386 | -3.51(-5.00%) |
Sep 30, 2011 | 70.86 | 71.65 | 70.02 | 70.12 | 1,795,644 | -1.44(-2.01%) |
Sep 29, 2011 | 72.56 | 72.63 | 70.71 | 71.56 | 1,683,740 | +0.38(+0.54%) |
Sep 28, 2011 | 72.73 | 73.30 | 71.05 | 71.17 | 1,594,767 | -1.39(-1.91%) |
Sep 27, 2011 | 73.57 | 73.94 | 72.20 | 72.56 | 2,301,422 | +0.32(+0.44%) |
Sep 26, 2011 | 72.08 | 72.32 | 71.12 | 72.24 | 1,791,007 | +0.64(+0.89%) |
Sep 23, 2011 | 72.00 | 72.23 | 70.57 | 71.60 | 2,137,190 | -0.63(-0.87%) |
Sep 22, 2011 | 72.68 | 73.36 | 71.17 | 72.23 | 2,473,923 | -1.36(-1.85%) |
Sep 21, 2011 | 75.85 | 76.79 | 73.37 | 73.59 | 1,923,780 | -2.39(-3.14%) |
Sep 20, 2011 | 76.41 | 76.99 | 75.93 | 75.98 | 1,418,442 | +0.08(+0.10%) |
Sep 19, 2011 | 76.03 | 76.73 | 75.81 | 75.90 | 1,601,392 | -1.52(-1.96%) |
Sep 16, 2011 | 77.60 | 77.89 | 76.19 | 77.42 | 2,285,309 | +0.01(+0.02%) |
Sep 15, 2011 | 77.53 | 77.61 | 76.63 | 77.41 | 1,252,992 | +0.64(+0.83%) |
Sep 14, 2011 | 76.10 | 77.15 | 74.54 | 76.77 | 1,825,747 | +1.17(+1.55%) |
Sep 13, 2011 | 76.10 | 76.15 | 74.91 | 75.60 | 1,443,372 | -0.37(-0.48%) |
Sep 12, 2011 | 74.55 | 76.03 | 74.21 | 75.97 | 1,121,012 | +0.58(+0.77%) |
Sep 09, 2011 | 76.73 | 77.14 | 74.88 | 75.39 | 1,910,914 | -1.99(-2.58%) |
Sep 08, 2011 | 76.59 | 77.98 | 76.34 | 77.38 | 1,650,849 | +0.14(+0.18%) |
Sep 07, 2011 | 75.46 | 77.30 | 74.23 | 77.24 | 1,550,680 | +2.96(+3.99%) |
Sep 06, 2011 | 71.82 | 74.42 | 71.82 | 74.28 | 1,343,931 | +0.19(+0.25%) |
Sep 02, 2011 | 74.36 | 75.90 | 73.96 | 74.09 | 1,683,408 | -1.66(-2.19%) |
Sep 01, 2011 | 77.40 | 77.72 | 75.54 | 75.75 | 1,850,501 | -1.56(-2.01%) |
Aug 31, 2011 | 77.36 | 77.59 | 76.53 | 77.30 | 1,672,374 | +0.24(+0.32%) |
Aug 30, 2011 | 76.42 | 77.64 | 75.42 | 77.06 | 1,408,986 | +0.56(+0.73%) |
Aug 29, 2011 | 76.23 | 77.02 | 74.87 | 76.50 | 1,555,408 | +1.46(+1.95%) |
Aug 26, 2011 | 73.28 | 75.10 | 71.66 | 75.04 | 1,672,465 | +1.46(+1.99%) |
Aug 25, 2011 | 75.25 | 75.89 | 72.86 | 73.58 | 1,409,628 | -1.42(-1.89%) |
Aug 24, 2011 | 74.04 | 75.32 | 73.13 | 75.00 | 1,792,993 | +0.34(+0.46%) |
Aug 23, 2011 | 72.52 | 74.66 | 72.07 | 74.65 | 1,980,001 | +2.62(+3.63%) |
Aug 22, 2011 | 72.49 | 72.72 | 71.12 | 72.04 | 2,112,840 | +0.84(+1.18%) |
Aug 19, 2011 | 71.04 | 73.29 | 71.04 | 71.19 | 1,935,462 | -1.17(-1.61%) |
Aug 18, 2011 | 73.40 | 74.32 | 71.61 | 72.36 | 2,264,945 | -2.84(-3.77%) |
Aug 17, 2011 | 75.54 | 76.89 | 74.96 | 75.20 | 2,163,199 | +0.06(+0.07%) |
Aug 16, 2011 | 74.15 | 76.09 | 73.46 | 75.14 | 2,412,956 | +0.28(+0.38%) |
Aug 15, 2011 | 73.67 | 74.94 | 73.43 | 74.86 | 2,775,507 | +1.78(+2.44%) |
Aug 12, 2011 | 73.88 | 75.29 | 72.72 | 73.08 | 1,699,412 | -0.34(-0.46%) |
Aug 11, 2011 | 68.82 | 74.72 | 68.73 | 73.42 | 2,907,678 | +4.93(+7.20%) |
Aug 10, 2011 | 68.74 | 71.97 | 68.16 | 68.49 | 3,141,198 | -1.97(-2.79%) |
Aug 09, 2011 | 67.60 | 70.81 | 63.58 | 70.46 | 4,393,545 | +6.69(+10.48%) |
Aug 08, 2011 | 67.60 | 67.95 | 63.73 | 63.77 | 3,369,754 | -5.15(-7.47%) |
Aug 05, 2011 | 70.43 | 70.43 | 67.78 | 68.92 | 2,697,498 | -0.32(-0.46%) |
Aug 04, 2011 | 72.29 | 72.96 | 69.23 | 69.24 | 2,134,693 | -3.91(-5.35%) |
Aug 03, 2011 | 72.85 | 73.36 | 70.77 | 73.15 | 1,830,551 | +0.42(+0.58%) |
Aug 02, 2011 | 73.72 | 74.41 | 72.64 | 72.72 | 1,743,503 | -1.50(-2.02%) |
Aug 01, 2011 | 75.36 | 75.72 | 73.52 | 74.22 | 1,884,474 | -0.52(-0.69%) |
Jul 29, 2011 | 74.00 | 75.00 | 73.46 | 74.74 | 1,177,935 | +0.17(+0.23%) |
Jul 28, 2011 | 74.65 | 75.47 | 73.82 | 74.57 | 964,074 | +0.11(+0.14%) |
Jul 27, 2011 | 76.52 | 76.52 | 74.42 | 74.47 | 1,793,268 | -2.16(-2.81%) |
Jul 26, 2011 | 76.52 | 76.89 | 75.84 | 76.62 | 946,741 | +0.07(+0.09%) |
Jul 25, 2011 | 76.19 | 77.18 | 76.02 | 76.55 | 757,360 | -0.44(-0.57%) |
Jul 22, 2011 | 77.00 | 77.27 | 76.59 | 76.99 | 677,772 | +0.18(+0.24%) |
Jul 21, 2011 | 76.16 | 77.15 | 75.97 | 76.81 | 1,200,786 | +1.19(+1.57%) |
Jul 20, 2011 | 74.91 | 75.77 | 74.42 | 75.62 | 835,454 | +0.56(+0.75%) |
Jul 19, 2011 | 73.97 | 75.09 | 73.71 | 75.06 | 898,737 | +1.28(+1.74%) |
Jul 18, 2011 | 74.29 | 74.38 | 73.23 | 73.78 | 1,194,190 | -0.69(-0.92%) |
Jul 15, 2011 | 73.85 | 74.65 | 73.38 | 74.47 | 1,071,143 | +0.84(+1.15%) |
Jul 14, 2011 | 74.23 | 74.43 | 73.24 | 73.62 | 1,222,213 | -0.27(-0.36%) |
Jul 13, 2011 | 75.02 | 75.09 | 73.84 | 73.89 | 1,631,860 | -0.91(-1.22%) |
Jul 12, 2011 | 73.91 | 75.71 | 73.84 | 74.80 | 1,273,109 | +0.84(+1.13%) |
Jul 11, 2011 | 73.57 | 74.54 | 73.49 | 73.97 | 1,263,821 | -0.63(-0.85%) |
Jul 08, 2011 | 73.34 | 74.66 | 73.34 | 74.60 | 1,040,398 | +0.31(+0.41%) |
Jul 07, 2011 | 74.42 | 74.50 | 73.97 | 74.29 | 743,050 | +0.50(+0.68%) |
Jul 06, 2011 | 73.18 | 73.92 | 72.80 | 73.79 | 849,553 | +0.40(+0.54%) |
Jul 05, 2011 | 72.28 | 73.46 | 71.82 | 73.39 | 1,281,919 | +1.04(+1.43%) |
Jul 01, 2011 | 71.35 | 72.51 | 71.19 | 72.36 | 1,114,200 | +1.12(+1.58%) |
Jun 30, 2011 | 70.87 | 71.45 | 70.46 | 71.23 | 1,054,442 | +0.29(+0.41%) |
Jun 29, 2011 | 70.28 | 71.01 | 70.03 | 70.94 | 1,308,327 | +1.06(+1.51%) |
Jun 28, 2011 | 69.69 | 70.04 | 69.24 | 69.88 | 959,645 | +0.47(+0.68%) |
Jun 27, 2011 | 69.39 | 69.77 | 69.16 | 69.41 | 1,190,754 | +0.22(+0.33%) |
Jun 24, 2011 | 67.96 | 69.49 | 68.58 | 69.18 | 2,013,848 | +1.22(+1.80%) |
Jun 23, 2011 | 68.78 | 68.84 | 67.38 | 67.96 | 2,095,104 | -1.82(-2.61%) |
Jun 22, 2011 | 70.07 | 70.51 | 69.73 | 69.78 | 818,395 | -0.41(-0.58%) |
Jun 21, 2011 | 70.22 | 70.46 | 69.89 | 70.19 | 939,934 | +0.09(+0.13%) |
Jun 20, 2011 | 70.22 | 70.39 | 70.04 | 70.09 | 998,487 | +0.26(+0.38%) |
Jun 17, 2011 | 69.68 | 70.21 | 69.18 | 69.83 | 1,766,129 | +0.67(+0.97%) |
Jun 16, 2011 | 68.72 | 69.64 | 68.42 | 69.16 | 1,346,209 | +0.62(+0.90%) |
Jun 15, 2011 | 69.42 | 69.60 | 68.33 | 68.54 | 1,577,878 | -1.37(-1.97%) |
Jun 14, 2011 | 70.06 | 70.14 | 69.42 | 69.92 | 1,490,583 | +0.65(+0.94%) |
Jun 13, 2011 | 69.43 | 70.31 | 69.02 | 69.27 | 1,224,948 | -0.25(-0.36%) |
Jun 10, 2011 | 70.93 | 71.04 | 69.44 | 69.52 | 1,700,578 | -1.72(-2.41%) |
Jun 09, 2011 | 72.09 | 72.09 | 71.08 | 71.24 | 1,100,891 | -0.77(-1.07%) |
Jun 08, 2011 | 71.47 | 72.39 | 71.47 | 72.00 | 937,503 | +0.34(+0.48%) |
Jun 07, 2011 | 71.17 | 72.45 | 71.11 | 71.66 | 1,000,642 | +0.77(+1.09%) |
Jun 06, 2011 | 71.79 | 72.05 | 70.84 | 70.89 | 991,042 | -0.92(-1.29%) |
Jun 03, 2011 | 70.48 | 72.10 | 70.48 | 71.81 | 1,271,741 | +1.29(+1.84%) |
May 24, 2011 | 70.71 | 71.04 | 70.50 | 70.52 | 1,131,579 | +0.06(+0.09%) |
May 23, 2011 | 71.37 | 71.38 | 70.44 | 70.45 | 1,428,895 | -1.46(-2.02%) |
May 20, 2011 | 72.65 | 72.65 | 71.87 | 71.91 | 1,217,159 | -0.76(-1.05%) |
May 19, 2011 | 73.10 | 73.29 | 72.19 | 72.67 | 902,663 | -0.24(-0.32%) |
May 18, 2011 | 72.68 | 73.04 | 72.08 | 72.91 | 884,543 | +0.40(+0.56%) |
May 17, 2011 | 72.29 | 72.74 | 72.10 | 72.51 | 999,436 | +0.07(+0.09%) |
May 16, 2011 | 72.02 | 72.62 | 71.69 | 72.44 | 924,124 | +0.37(+0.52%) |
May 13, 2011 | 73.05 | 73.05 | 72.00 | 72.07 | 879,525 | -0.74(-1.02%) |
May 12, 2011 | 73.76 | 73.86 | 72.68 | 72.81 | 1,363,978 | -1.00(-1.36%) |
May 11, 2011 | 74.04 | 74.17 | 73.41 | 73.81 | 1,413,248 | -0.44(-0.59%) |
May 10, 2011 | 72.99 | 74.34 | 72.90 | 74.25 | 1,164,621 | +1.38(+1.89%) |
May 09, 2011 | 72.16 | 73.02 | 71.73 | 72.88 | 1,125,574 | +1.00(+1.39%) |
May 06, 2011 | 71.86 | 73.10 | 71.50 | 71.88 | 1,250,651 | +0.04(+0.06%) |
May 05, 2011 | 71.89 | 72.79 | 71.37 | 71.84 | 1,132,782 | -0.24(-0.34%) |
May 04, 2011 | 71.81 | 72.25 | 71.53 | 72.08 | 1,116,428 | +0.02(+0.03%) |
May 03, 2011 | 72.34 | 72.85 | 71.47 | 72.05 | 1,088,983 | -0.37(-0.50%) |
May 02, 2011 | 72.22 | 72.42 | 72.17 | 72.42 | 997,658 | -0.25(-0.35%) |
Apr 29, 2011 | 73.49 | 73.49 | 71.95 | 72.67 | 1,107,766 | -0.84(-1.14%) |
Apr 28, 2011 | 72.13 | 73.64 | 71.94 | 73.51 | 1,137,542 | +1.29(+1.78%) |
Apr 27, 2011 | 71.64 | 72.30 | 71.36 | 72.22 | 973,996 | +0.70(+0.98%) |
Apr 26, 2011 | 70.89 | 71.71 | 70.41 | 71.52 | 1,074,790 | +0.97(+1.38%) |
Apr 25, 2011 | 69.80 | 70.93 | 69.64 | 70.55 | 1,181,099 | +0.98(+1.41%) |
Apr 21, 2011 | 69.91 | 69.91 | 69.25 | 69.57 | 1,213,070 | -0.03(-0.04%) |
Apr 20, 2011 | 70.01 | 70.01 | 69.38 | 69.60 | 1,069,168 | +0.35(+0.50%) |
Apr 19, 2011 | 68.71 | 69.25 | 68.62 | 69.25 | 768,327 | +0.75(+1.09%) |
Apr 18, 2011 | 68.32 | 68.68 | 68.08 | 68.50 | 723,803 | -0.55(-0.80%) |
Apr 15, 2011 | 68.05 | 69.25 | 67.91 | 69.05 | 1,323,393 | +1.13(+1.66%) |
Apr 14, 2011 | 66.53 | 68.05 | 66.42 | 67.93 | 1,189,151 | +1.16(+1.74%) |
Apr 13, 2011 | 67.21 | 67.27 | 66.59 | 66.76 | 758,890 | -0.25(-0.38%) |
Apr 12, 2011 | 67.08 | 67.31 | 66.94 | 67.02 | 1,015,703 | -0.34(-0.51%) |
Apr 11, 2011 | 67.43 | 67.94 | 67.22 | 67.36 | 892,218 | +0.14(+0.21%) |
Apr 08, 2011 | 68.38 | 68.40 | 67.09 | 67.21 | 969,016 | -0.93(-1.36%) |
Apr 07, 2011 | 68.55 | 68.74 | 67.56 | 68.14 | 1,353,029 | -0.48(-0.70%) |
Apr 06, 2011 | 69.07 | 69.31 | 68.50 | 68.62 | 783,862 | -0.26(-0.38%) |
Apr 05, 2011 | 68.93 | 69.35 | 68.48 | 68.88 | 1,080,004 | -0.33(-0.48%) |
Apr 04, 2011 | 68.79 | 69.56 | 68.74 | 69.22 | 979,342 | +0.45(+0.66%) |
Apr 01, 2011 | 69.11 | 69.18 | 68.52 | 68.76 | 1,130,856 | +0.06(+0.08%) |
Mar 31, 2011 | 68.08 | 68.82 | 68.05 | 68.71 | 1,044,298 | +0.38(+0.55%) |
Mar 30, 2011 | 68.34 | 68.37 | 68.25 | 68.33 | 1,051,917 | +0.77(+1.14%) |
Mar 29, 2011 | 66.67 | 67.60 | 66.52 | 67.56 | 947,626 | +0.74(+1.11%) |
Mar 28, 2011 | 67.23 | 67.35 | 66.76 | 66.82 | 581,775 | -0.12(-0.18%) |
Mar 25, 2011 | 66.60 | 67.05 | 66.51 | 66.94 | 1,062,253 | +0.41(+0.61%) |
Mar 24, 2011 | 66.60 | 66.70 | 65.91 | 66.53 | 920,189 | +0.15(+0.22%) |
Mar 23, 2011 | 66.67 | 66.90 | 66.11 | 66.38 | 1,080,631 | -0.58(-0.87%) |
Mar 22, 2011 | 67.64 | 67.78 | 66.62 | 66.96 | 712,725 | -0.70(-1.03%) |
Mar 21, 2011 | 67.76 | 68.14 | 67.52 | 67.66 | 1,536,803 | +0.99(+1.49%) |
Mar 18, 2011 | 67.66 | 67.80 | 66.61 | 66.67 | 1,741,838 | -0.18(-0.27%) |
Mar 17, 2011 | 67.02 | 67.13 | 66.24 | 66.85 | 1,178,882 | +0.57(+0.86%) |
Mar 16, 2011 | 67.36 | 67.59 | 65.59 | 66.28 | 1,518,744 | -1.24(-1.84%) |
Mar 15, 2011 | 67.36 | 68.04 | 67.25 | 67.52 | 994,608 | -0.42(-0.61%) |
Mar 14, 2011 | 68.17 | 68.43 | 67.68 | 67.93 | 911,264 | -0.69(-1.01%) |
Mar 11, 2011 | 67.89 | 68.80 | 67.67 | 68.63 | 964,135 | +0.71(+1.04%) |
Mar 10, 2011 | 68.54 | 68.78 | 67.73 | 67.92 | 1,401,274 | -1.15(-1.66%) |
Mar 09, 2011 | 68.94 | 69.72 | 68.68 | 69.07 | 1,336,353 | -0.17(-0.24%) |
Mar 08, 2011 | 67.31 | 69.53 | 67.31 | 69.24 | 1,687,170 | +2.05(+3.06%) |
Mar 07, 2011 | 67.33 | 67.77 | 66.89 | 67.18 | 1,286,575 | +0.08(+0.12%) |
Mar 04, 2011 | 68.00 | 68.25 | 66.80 | 67.10 | 1,362,098 | -0.85(-1.26%) |
Mar 03, 2011 | 67.59 | 68.48 | 67.59 | 67.96 | 1,927,730 | +0.88(+1.31%) |
Mar 02, 2011 | 67.37 | 68.13 | 67.04 | 67.08 | 1,896,023 | -0.46(-0.68%) |