Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 84.90 | 86.12 | 83.98 | 85.36 | 1,540,855 | +0.63(+0.75%) |
May 30, 2012 | 85.49 | 85.70 | 84.48 | 84.73 | 1,482,571 | -1.48(-1.72%) |
May 29, 2012 | 85.49 | 86.29 | 85.13 | 86.21 | 1,136,585 | +0.97(+1.13%) |
May 25, 2012 | 84.76 | 85.40 | 84.71 | 85.24 | 987,193 | +0.24(+0.29%) |
May 24, 2012 | 84.41 | 85.29 | 83.08 | 85.00 | 888,866 | +0.51(+0.61%) |
May 23, 2012 | 84.17 | 84.60 | 82.99 | 84.49 | 987,776 | -0.04(-0.05%) |
May 22, 2012 | 85.20 | 85.34 | 84.17 | 84.53 | 1,205,903 | -0.64(-0.75%) |
May 21, 2012 | 83.51 | 85.26 | 83.48 | 85.17 | 1,598,406 | +1.71(+2.05%) |
May 18, 2012 | 84.02 | 84.83 | 83.21 | 83.47 | 1,853,935 | -0.06(-0.08%) |
May 17, 2012 | 85.84 | 86.03 | 83.50 | 83.53 | 1,392,230 | -2.14(-2.49%) |
May 16, 2012 | 87.17 | 87.17 | 85.53 | 85.67 | 1,255,023 | -1.16(-1.34%) |
May 15, 2012 | 87.71 | 87.90 | 86.51 | 86.83 | 1,333,573 | -0.76(-0.87%) |
May 14, 2012 | 88.30 | 89.30 | 87.53 | 87.59 | 1,058,271 | -1.57(-1.76%) |
May 11, 2012 | 88.59 | 89.71 | 88.32 | 89.16 | 1,123,729 | +0.21(+0.24%) |
May 10, 2012 | 89.73 | 89.73 | 88.60 | 88.95 | 764,178 | -0.12(-0.14%) |
May 09, 2012 | 89.26 | 89.82 | 89.01 | 89.07 | 1,213,641 | -0.88(-0.97%) |
May 08, 2012 | 89.53 | 90.25 | 89.17 | 89.95 | 1,194,613 | -0.04(-0.04%) |
May 07, 2012 | 89.69 | 90.40 | 89.59 | 89.99 | 945,334 | +0.14(+0.16%) |
May 04, 2012 | 91.45 | 91.94 | 89.40 | 89.85 | 1,128,756 | -2.87(-3.09%) |
May 03, 2012 | 93.17 | 93.68 | 92.41 | 92.71 | 917,096 | -0.34(-0.36%) |
May 02, 2012 | 92.37 | 93.29 | 91.77 | 93.05 | 1,003,459 | +0.29(+0.32%) |
May 01, 2012 | 91.61 | 93.21 | 91.15 | 92.76 | 818,103 | +1.14(+1.24%) |
Apr 30, 2012 | 91.73 | 91.73 | 90.86 | 91.62 | 820,328 | -0.42(-0.45%) |
Apr 27, 2012 | 91.72 | 92.42 | 91.38 | 92.03 | 673,512 | +0.79(+0.87%) |
Apr 26, 2012 | 90.84 | 91.47 | 90.52 | 91.24 | 751,698 | +0.12(+0.13%) |
Apr 25, 2012 | 91.24 | 91.24 | 90.53 | 91.13 | 997,654 | +0.53(+0.59%) |
Apr 24, 2012 | 88.83 | 90.60 | 88.65 | 90.60 | 1,433,377 | +1.94(+2.19%) |
Apr 23, 2012 | 88.74 | 89.02 | 87.97 | 88.65 | 1,159,370 | -0.70(-0.79%) |
Apr 20, 2012 | 88.26 | 89.73 | 88.19 | 89.36 | 1,065,284 | +1.24(+1.41%) |
Apr 19, 2012 | 88.19 | 88.79 | 87.75 | 88.11 | 1,010,774 | +0.11(+0.12%) |
Apr 18, 2012 | 88.26 | 88.93 | 87.88 | 88.01 | 803,511 | -0.65(-0.73%) |
Apr 17, 2012 | 88.50 | 89.04 | 87.86 | 88.65 | 771,530 | +0.45(+0.51%) |
Apr 16, 2012 | 87.88 | 88.84 | 87.85 | 88.20 | 879,303 | +0.73(+0.83%) |
Apr 13, 2012 | 88.20 | 88.38 | 87.48 | 87.48 | 824,968 | -0.76(-0.86%) |
Apr 12, 2012 | 87.51 | 88.26 | 87.01 | 88.24 | 1,019,282 | +0.74(+0.84%) |
Apr 11, 2012 | 86.71 | 87.58 | 86.38 | 87.50 | 1,155,879 | +1.59(+1.85%) |
Apr 10, 2012 | 86.76 | 86.98 | 85.85 | 85.91 | 1,583,677 | -0.81(-0.93%) |
Apr 09, 2012 | 86.16 | 87.19 | 85.77 | 86.71 | 796,620 | -0.49(-0.56%) |
Apr 05, 2012 | 87.11 | 87.49 | 86.90 | 87.21 | 642,029 | -0.17(-0.19%) |
Apr 04, 2012 | 87.85 | 88.15 | 87.14 | 87.37 | 871,395 | -1.11(-1.26%) |
Apr 03, 2012 | 88.46 | 88.76 | 88.00 | 88.49 | 1,108,713 | -0.29(-0.33%) |
Apr 02, 2012 | 88.13 | 88.85 | 87.90 | 88.78 | 1,131,592 | +0.42(+0.47%) |
Mar 30, 2012 | 88.42 | 88.59 | 88.00 | 88.36 | 1,468,921 | +0.38(+0.44%) |
Mar 29, 2012 | 87.05 | 88.04 | 86.89 | 87.98 | 927,227 | +0.34(+0.39%) |
Mar 28, 2012 | 87.59 | 88.04 | 86.85 | 87.64 | 1,312,789 | -0.15(-0.17%) |
Mar 27, 2012 | 88.19 | 88.39 | 87.49 | 87.79 | 1,073,226 | -0.39(-0.44%) |
Mar 26, 2012 | 88.49 | 88.82 | 87.83 | 88.19 | 1,408,012 | +0.52(+0.60%) |
Mar 23, 2012 | 86.92 | 87.95 | 86.57 | 87.66 | 1,244,943 | +1.00(+1.16%) |
Mar 22, 2012 | 86.97 | 87.04 | 86.36 | 86.66 | 1,347,372 | -0.91(-1.04%) |
Mar 21, 2012 | 87.71 | 88.15 | 87.32 | 87.57 | 1,349,514 | -0.13(-0.15%) |
Mar 20, 2012 | 87.25 | 87.91 | 87.04 | 87.71 | 1,037,320 | +0.14(+0.16%) |
Mar 19, 2012 | 87.23 | 88.03 | 86.91 | 87.56 | 1,684,561 | +0.26(+0.29%) |
Mar 16, 2012 | 86.36 | 87.33 | 85.94 | 87.31 | 2,749,207 | +1.73(+2.02%) |
Mar 15, 2012 | 85.39 | 85.70 | 84.44 | 85.58 | 1,568,900 | +0.87(+1.03%) |
Mar 14, 2012 | 84.62 | 85.22 | 84.24 | 84.71 | 1,166,781 | -0.04(-0.05%) |
Mar 13, 2012 | 83.43 | 85.11 | 83.43 | 84.76 | 1,424,663 | +1.52(+1.82%) |
Mar 12, 2012 | 82.94 | 84.10 | 82.63 | 83.24 | 1,379,152 | +0.35(+0.42%) |
Mar 09, 2012 | 82.20 | 83.33 | 81.86 | 82.90 | 1,686,021 | +0.88(+1.07%) |
Mar 08, 2012 | 83.23 | 83.35 | 81.83 | 82.02 | 2,573,200 | -1.08(-1.30%) |
Mar 07, 2012 | 83.42 | 83.71 | 82.27 | 83.10 | 2,055,412 | -0.19(-0.23%) |
Mar 06, 2012 | 83.79 | 84.28 | 83.10 | 83.29 | 1,764,851 | -1.37(-1.62%) |
Mar 05, 2012 | 84.03 | 84.77 | 83.12 | 84.66 | 1,768,010 | +0.06(+0.07%) |
Mar 02, 2012 | 84.98 | 84.98 | 83.83 | 84.60 | 1,806,639 | -0.48(-0.56%) |
Mar 01, 2012 | 84.98 | 85.27 | 84.74 | 85.07 | 1,806,169 | +0.05(+0.06%) |
Feb 29, 2012 | 85.70 | 86.17 | 84.84 | 85.02 | 2,270,740 | -0.61(-0.71%) |
Feb 28, 2012 | 86.16 | 86.72 | 85.43 | 85.63 | 1,127,812 | -0.38(-0.44%) |
Feb 27, 2012 | 86.61 | 86.67 | 85.80 | 86.01 | 1,585,170 | -0.94(-1.09%) |
Feb 24, 2012 | 87.68 | 88.63 | 86.24 | 86.95 | 1,322,914 | -0.81(-0.92%) |
Feb 23, 2012 | 86.19 | 87.77 | 85.72 | 87.76 | 1,382,041 | +1.38(+1.59%) |
Feb 22, 2012 | 87.20 | 87.28 | 86.17 | 86.38 | 1,210,853 | -0.49(-0.56%) |
Feb 21, 2012 | 88.20 | 88.20 | 86.66 | 86.87 | 1,646,835 | -1.11(-1.26%) |
Feb 17, 2012 | 88.47 | 88.64 | 87.52 | 87.98 | 1,506,863 | -0.51(-0.57%) |
Feb 16, 2012 | 86.93 | 88.64 | 86.93 | 88.49 | 1,176,544 | +1.69(+1.95%) |
Feb 15, 2012 | 88.09 | 88.21 | 86.49 | 86.80 | 970,061 | -1.05(-1.19%) |
Feb 14, 2012 | 88.51 | 88.64 | 87.46 | 87.84 | 956,017 | -1.00(-1.12%) |
Feb 13, 2012 | 87.94 | 89.02 | 87.58 | 88.84 | 837,693 | +1.51(+1.73%) |
Feb 10, 2012 | 87.05 | 87.73 | 86.84 | 87.33 | 813,385 | -0.30(-0.35%) |
Feb 09, 2012 | 88.39 | 88.91 | 87.30 | 87.63 | 901,921 | -0.85(-0.96%) |
Feb 08, 2012 | 88.19 | 88.74 | 87.74 | 88.48 | 804,805 | +0.10(+0.11%) |
Feb 07, 2012 | 87.82 | 88.51 | 87.52 | 88.39 | 775,394 | +0.30(+0.34%) |
Feb 06, 2012 | 89.26 | 89.40 | 87.65 | 88.09 | 1,353,555 | -1.54(-1.72%) |
Feb 03, 2012 | 89.14 | 89.72 | 87.97 | 89.63 | 1,779,915 | +1.33(+1.50%) |
Feb 02, 2012 | 88.08 | 88.64 | 87.92 | 88.31 | 1,034,011 | +0.46(+0.53%) |
Feb 01, 2012 | 88.51 | 88.87 | 87.61 | 87.84 | 1,369,307 | -0.22(-0.24%) |
Jan 31, 2012 | 87.18 | 88.13 | 87.00 | 88.06 | 1,699,461 | +1.08(+1.24%) |
Jan 30, 2012 | 86.35 | 87.02 | 85.93 | 86.98 | 1,205,415 | -0.23(-0.26%) |
Jan 27, 2012 | 86.49 | 87.49 | 86.16 | 87.21 | 1,274,664 | +0.55(+0.64%) |
Jan 26, 2012 | 86.24 | 87.21 | 86.05 | 86.66 | 1,310,094 | +0.47(+0.54%) |
Jan 25, 2012 | 85.71 | 86.38 | 85.55 | 86.19 | 1,467,707 | +0.20(+0.23%) |
Jan 24, 2012 | 85.48 | 86.28 | 85.48 | 85.99 | 1,310,933 | -0.24(-0.28%) |
Jan 23, 2012 | 86.07 | 86.45 | 85.41 | 86.23 | 972,642 | +0.10(+0.11%) |
Jan 20, 2012 | 86.13 | 86.38 | 84.87 | 86.14 | 1,888,484 | +0.11(+0.13%) |
Jan 19, 2012 | 86.15 | 86.40 | 85.61 | 86.03 | 1,245,258 | +0.07(+0.08%) |
Jan 18, 2012 | 85.34 | 86.54 | 85.06 | 85.96 | 1,037,029 | +0.43(+0.50%) |
Jan 17, 2012 | 86.66 | 86.70 | 85.41 | 85.53 | 1,054,762 | -0.04(-0.05%) |
Jan 13, 2012 | 84.08 | 85.58 | 83.91 | 85.57 | 1,162,413 | +0.75(+0.88%) |
Jan 12, 2012 | 84.87 | 84.98 | 84.06 | 84.82 | 1,318,155 | -0.29(-0.34%) |
Jan 11, 2012 | 84.48 | 85.23 | 84.05 | 85.12 | 940,385 | +0.37(+0.44%) |
Jan 10, 2012 | 84.54 | 85.40 | 84.33 | 84.74 | 867,527 | +0.96(+1.14%) |
Jan 09, 2012 | 84.04 | 84.49 | 83.46 | 83.78 | 744,158 | -0.10(-0.12%) |
Jan 06, 2012 | 84.41 | 85.15 | 83.86 | 83.89 | 1,244,617 | -0.48(-0.56%) |
Jan 05, 2012 | 82.90 | 84.46 | 82.85 | 84.36 | 1,513,573 | +1.06(+1.27%) |
Jan 04, 2012 | 85.29 | 85.61 | 83.23 | 83.30 | 1,659,422 | -1.97(-2.31%) |
Dec 30, 2011 | 85.74 | 86.35 | 85.26 | 85.27 | 933,973 | -0.47(-0.55%) |
Dec 29, 2011 | 85.36 | 86.08 | 84.82 | 85.74 | 771,798 | +0.80(+0.94%) |
Dec 28, 2011 | 86.06 | 86.06 | 84.91 | 84.94 | 1,046,439 | -1.12(-1.30%) |
Dec 27, 2011 | 85.29 | 86.67 | 85.10 | 86.06 | 943,092 | +0.76(+0.89%) |
Dec 23, 2011 | 84.88 | 85.38 | 84.68 | 85.30 | 764,800 | +1.89(+2.27%) |
Dec 21, 2011 | 83.07 | 83.52 | 82.66 | 83.41 | 1,117,729 | +0.42(+0.51%) |
Dec 20, 2011 | 82.20 | 83.17 | 81.75 | 82.98 | 1,529,476 | +1.92(+2.37%) |
Dec 19, 2011 | 81.73 | 82.31 | 81.03 | 81.06 | 1,264,729 | -0.36(-0.44%) |
Dec 16, 2011 | 81.06 | 82.14 | 80.90 | 81.42 | 1,619,132 | +0.84(+1.04%) |
Dec 15, 2011 | 81.25 | 81.37 | 80.26 | 80.58 | 1,233,275 | +0.04(+0.06%) |
Dec 14, 2011 | 79.33 | 81.04 | 79.05 | 80.54 | 1,493,168 | +0.99(+1.24%) |
Dec 13, 2011 | 80.90 | 81.63 | 79.20 | 79.55 | 1,316,451 | -1.12(-1.38%) |
Dec 12, 2011 | 81.28 | 81.46 | 79.85 | 80.66 | 1,246,082 | -1.28(-1.56%) |
Dec 09, 2011 | 80.76 | 82.23 | 80.35 | 81.94 | 995,635 | +1.67(+2.08%) |
Dec 08, 2011 | 81.52 | 81.62 | 80.02 | 80.28 | 1,025,662 | -1.64(-2.00%) |
Dec 07, 2011 | 81.07 | 82.20 | 80.26 | 81.91 | 923,191 | +0.63(+0.77%) |
Dec 06, 2011 | 80.87 | 81.64 | 80.58 | 81.28 | 1,002,189 | +0.40(+0.49%) |
Dec 05, 2011 | 82.61 | 82.74 | 80.53 | 80.89 | 1,630,750 | -0.67(-0.82%) |
Dec 02, 2011 | 82.31 | 82.93 | 81.37 | 81.55 | 1,184,511 | +0.03(+0.04%) |
Dec 01, 2011 | 82.74 | 82.82 | 80.90 | 81.52 | 1,280,278 | -1.51(-1.82%) |
Nov 30, 2011 | 81.24 | 83.13 | 80.98 | 83.03 | 2,604,382 | +3.33(+4.18%) |
Nov 29, 2011 | 79.68 | 79.95 | 78.94 | 79.70 | 1,388,149 | +0.45(+0.57%) |
Nov 28, 2011 | 79.55 | 79.55 | 78.09 | 79.25 | 1,669,278 | +2.26(+2.94%) |
Nov 25, 2011 | 76.76 | 78.36 | 76.60 | 76.99 | 510,428 | +0.25(+0.33%) |
Nov 23, 2011 | 77.32 | 77.90 | 76.42 | 76.74 | 1,954,572 | -1.27(-1.63%) |
Nov 22, 2011 | 77.53 | 78.89 | 77.40 | 78.01 | 1,351,116 | +0.47(+0.60%) |
Nov 21, 2011 | 77.73 | 78.07 | 76.71 | 77.54 | 1,418,511 | -1.22(-1.54%) |
Nov 18, 2011 | 78.22 | 78.95 | 77.65 | 78.76 | 1,456,362 | +1.05(+1.34%) |
Nov 17, 2011 | 77.93 | 78.82 | 77.33 | 77.71 | 1,785,250 | -0.43(-0.55%) |
Nov 16, 2011 | 77.88 | 79.46 | 77.68 | 78.14 | 1,134,448 | -0.59(-0.75%) |
Nov 15, 2011 | 77.11 | 79.36 | 76.95 | 78.73 | 1,508,000 | +1.29(+1.67%) |
Nov 14, 2011 | 78.54 | 78.83 | 77.02 | 77.44 | 1,431,734 | -1.66(-2.10%) |
Nov 11, 2011 | 79.12 | 79.73 | 78.38 | 79.11 | 1,258,895 | +0.99(+1.27%) |
Nov 10, 2011 | 77.77 | 78.59 | 77.13 | 78.11 | 1,455,115 | +1.38(+1.81%) |
Nov 09, 2011 | 78.19 | 78.83 | 76.44 | 76.73 | 1,879,196 | -3.06(-3.83%) |
Nov 08, 2011 | 79.17 | 79.93 | 78.07 | 79.79 | 1,686,802 | +0.78(+0.99%) |
Nov 07, 2011 | 78.75 | 79.23 | 77.56 | 79.00 | 1,268,078 | +0.43(+0.54%) |
Nov 04, 2011 | 79.34 | 79.34 | 77.04 | 78.58 | 1,983,286 | -1.54(-1.92%) |
Nov 03, 2011 | 80.85 | 80.85 | 78.60 | 80.11 | 1,817,988 | -0.07(-0.09%) |
Nov 02, 2011 | 80.76 | 81.01 | 79.47 | 80.18 | 1,843,887 | +0.69(+0.87%) |
Nov 01, 2011 | 79.80 | 81.43 | 79.40 | 79.49 | 2,243,002 | -1.75(-2.15%) |
Oct 31, 2011 | 81.54 | 82.85 | 81.15 | 81.24 | 1,689,577 | -1.55(-1.88%) |
Oct 28, 2011 | 81.40 | 82.86 | 81.40 | 82.79 | 1,630,738 | +0.45(+0.54%) |
Oct 27, 2011 | 81.26 | 83.22 | 79.83 | 82.35 | 2,373,552 | +3.85(+4.91%) |
Oct 26, 2011 | 77.92 | 78.77 | 77.30 | 78.50 | 1,644,672 | +1.41(+1.83%) |
Oct 25, 2011 | 77.15 | 78.04 | 76.23 | 77.08 | 2,168,115 | -0.43(-0.55%) |
Oct 24, 2011 | 75.36 | 77.58 | 74.96 | 77.51 | 1,443,834 | +2.18(+2.90%) |
Oct 21, 2011 | 73.94 | 75.37 | 73.79 | 75.33 | 1,504,755 | +2.29(+3.14%) |
Oct 20, 2011 | 72.79 | 73.26 | 71.46 | 73.04 | 1,343,338 | +0.43(+0.59%) |
Oct 19, 2011 | 73.66 | 74.01 | 72.39 | 72.61 | 1,557,285 | -1.23(-1.66%) |
Oct 18, 2011 | 71.72 | 74.20 | 71.49 | 73.84 | 1,403,894 | +2.16(+3.01%) |
Oct 17, 2011 | 72.06 | 72.76 | 71.44 | 71.68 | 1,678,051 | -0.66(-0.91%) |
Oct 14, 2011 | 72.26 | 72.55 | 71.51 | 72.34 | 1,099,296 | +0.89(+1.24%) |
Oct 13, 2011 | 71.37 | 72.09 | 70.31 | 71.45 | 1,098,097 | -0.54(-0.75%) |
Oct 12, 2011 | 70.93 | 72.70 | 70.37 | 71.99 | 1,395,910 | +1.44(+2.03%) |
Oct 11, 2011 | 71.64 | 71.88 | 70.32 | 70.56 | 1,161,874 | -1.58(-2.19%) |
Oct 10, 2011 | 69.61 | 72.17 | 69.42 | 72.14 | 1,680,485 | +4.00(+5.88%) |
Oct 07, 2011 | 70.77 | 70.77 | 68.04 | 68.13 | 2,293,866 | -2.22(-3.15%) |
Oct 06, 2011 | 69.78 | 70.53 | 69.08 | 70.35 | 1,763,596 | +1.13(+1.63%) |
Oct 05, 2011 | 69.08 | 69.62 | 66.13 | 69.22 | 2,252,958 | +0.03(+0.05%) |
Oct 04, 2011 | 65.78 | 69.39 | 65.11 | 69.19 | 2,859,313 | +2.60(+3.90%) |
Oct 03, 2011 | 70.33 | 70.45 | 66.55 | 66.59 | 2,406,209 | -3.51(-5.00%) |
Sep 30, 2011 | 70.83 | 71.62 | 70.00 | 70.10 | 1,796,258 | -1.44(-2.01%) |
Sep 29, 2011 | 72.54 | 72.61 | 70.69 | 71.53 | 1,684,316 | +0.38(+0.54%) |
Sep 28, 2011 | 72.71 | 73.27 | 71.02 | 71.15 | 1,595,312 | -1.39(-1.91%) |
Sep 27, 2011 | 73.55 | 73.91 | 72.17 | 72.53 | 2,302,209 | +0.32(+0.44%) |
Sep 26, 2011 | 72.06 | 72.29 | 71.09 | 72.21 | 1,791,620 | +0.64(+0.89%) |
Sep 23, 2011 | 71.97 | 72.21 | 70.54 | 71.58 | 2,137,921 | -0.63(-0.87%) |
Sep 22, 2011 | 72.66 | 73.33 | 71.14 | 72.21 | 2,474,769 | -1.36(-1.85%) |
Sep 21, 2011 | 75.83 | 76.76 | 73.35 | 73.57 | 1,924,438 | -2.39(-3.14%) |
Sep 20, 2011 | 76.38 | 76.97 | 75.91 | 75.95 | 1,418,928 | +0.08(+0.10%) |
Sep 19, 2011 | 76.00 | 76.71 | 75.78 | 75.88 | 1,601,940 | -1.52(-1.96%) |
Sep 16, 2011 | 77.58 | 77.87 | 76.16 | 77.39 | 2,286,091 | +0.01(+0.02%) |
Sep 15, 2011 | 77.51 | 77.58 | 76.60 | 77.38 | 1,253,421 | +0.64(+0.83%) |
Sep 14, 2011 | 76.07 | 77.12 | 74.52 | 76.75 | 1,826,372 | +1.17(+1.55%) |
Sep 13, 2011 | 76.08 | 76.13 | 74.89 | 75.57 | 1,443,866 | -0.37(-0.48%) |
Sep 12, 2011 | 74.52 | 76.00 | 74.19 | 75.94 | 1,121,395 | +0.58(+0.77%) |
Sep 09, 2011 | 76.70 | 77.11 | 74.85 | 75.36 | 1,911,568 | -1.99(-2.58%) |
Sep 08, 2011 | 76.57 | 77.95 | 76.31 | 77.35 | 1,651,414 | +0.14(+0.18%) |
Sep 07, 2011 | 75.44 | 77.27 | 74.20 | 77.22 | 1,551,210 | +2.96(+3.99%) |
Sep 06, 2011 | 71.80 | 74.40 | 71.80 | 74.25 | 1,344,391 | +0.19(+0.25%) |
Sep 02, 2011 | 74.34 | 75.88 | 73.93 | 74.07 | 1,683,984 | -1.66(-2.19%) |
Sep 01, 2011 | 77.37 | 77.69 | 75.51 | 75.72 | 1,851,134 | -1.56(-2.01%) |
Aug 31, 2011 | 77.33 | 77.56 | 76.50 | 77.28 | 1,672,946 | +0.24(+0.32%) |
Aug 30, 2011 | 76.40 | 77.61 | 75.39 | 77.03 | 1,409,468 | +0.56(+0.73%) |
Aug 29, 2011 | 76.20 | 77.00 | 74.85 | 76.48 | 1,555,939 | +1.46(+1.95%) |
Aug 26, 2011 | 73.26 | 75.08 | 71.64 | 75.02 | 1,673,037 | +1.46(+1.99%) |
Aug 25, 2011 | 75.22 | 75.87 | 72.84 | 73.56 | 1,410,110 | -1.42(-1.89%) |
Aug 24, 2011 | 74.01 | 75.29 | 73.11 | 74.97 | 1,793,606 | +0.34(+0.46%) |
Aug 23, 2011 | 72.49 | 74.64 | 72.04 | 74.63 | 1,980,678 | +2.62(+3.63%) |
Aug 22, 2011 | 72.47 | 72.70 | 71.09 | 72.01 | 2,113,563 | +0.84(+1.18%) |
Aug 19, 2011 | 71.02 | 73.27 | 71.01 | 71.17 | 1,936,124 | -1.17(-1.61%) |
Aug 18, 2011 | 73.37 | 74.29 | 71.58 | 72.34 | 2,265,720 | -2.84(-3.77%) |
Aug 17, 2011 | 75.51 | 76.86 | 74.94 | 75.17 | 2,163,938 | +0.06(+0.07%) |
Aug 16, 2011 | 74.12 | 76.06 | 73.43 | 75.12 | 2,413,781 | +0.28(+0.38%) |
Aug 15, 2011 | 73.64 | 74.92 | 73.40 | 74.84 | 2,776,456 | +1.78(+2.44%) |
Aug 12, 2011 | 73.85 | 75.26 | 72.69 | 73.06 | 1,699,993 | -0.34(-0.46%) |
Aug 11, 2011 | 68.80 | 74.70 | 68.71 | 73.39 | 2,908,673 | +4.93(+7.20%) |
Aug 10, 2011 | 68.71 | 71.95 | 68.13 | 68.46 | 3,142,272 | -1.97(-2.79%) |
Aug 09, 2011 | 67.58 | 70.78 | 63.56 | 70.43 | 4,395,047 | +6.68(+10.48%) |
Aug 08, 2011 | 67.58 | 67.93 | 63.71 | 63.75 | 3,370,906 | -5.15(-7.47%) |
Aug 05, 2011 | 70.40 | 70.40 | 67.75 | 68.90 | 2,698,421 | -0.32(-0.46%) |
Aug 04, 2011 | 72.26 | 72.93 | 69.21 | 69.21 | 2,135,423 | -3.91(-5.35%) |
Aug 03, 2011 | 72.82 | 73.34 | 70.75 | 73.12 | 1,831,177 | +0.42(+0.58%) |
Aug 02, 2011 | 73.70 | 74.39 | 72.62 | 72.70 | 1,744,099 | -1.50(-2.02%) |
Aug 01, 2011 | 75.34 | 75.70 | 73.49 | 74.20 | 1,885,119 | -0.52(-0.69%) |
Jul 29, 2011 | 73.97 | 74.97 | 73.44 | 74.72 | 1,178,338 | +0.17(+0.23%) |
Jul 28, 2011 | 74.63 | 75.45 | 73.79 | 74.55 | 964,403 | +0.11(+0.14%) |
Jul 27, 2011 | 76.49 | 76.49 | 74.39 | 74.44 | 1,793,881 | -2.15(-2.81%) |
Jul 26, 2011 | 76.50 | 76.87 | 75.81 | 76.60 | 947,065 | +0.07(+0.09%) |
Jul 25, 2011 | 76.17 | 77.16 | 76.00 | 76.53 | 757,619 | -0.44(-0.57%) |
Jul 22, 2011 | 76.98 | 77.25 | 76.56 | 76.97 | 678,004 | +0.18(+0.24%) |
Jul 21, 2011 | 76.13 | 77.12 | 75.95 | 76.78 | 1,201,197 | +1.19(+1.57%) |
Jul 20, 2011 | 74.89 | 75.74 | 74.40 | 75.60 | 835,739 | +0.56(+0.75%) |
Jul 19, 2011 | 73.95 | 75.06 | 73.69 | 75.04 | 899,044 | +1.28(+1.74%) |
Jul 18, 2011 | 74.26 | 74.35 | 73.20 | 73.75 | 1,194,599 | -0.69(-0.92%) |
Jul 15, 2011 | 73.82 | 74.63 | 73.36 | 74.44 | 1,071,510 | +0.84(+1.15%) |
Jul 14, 2011 | 74.20 | 74.40 | 73.22 | 73.60 | 1,222,631 | -0.27(-0.36%) |
Jul 13, 2011 | 75.00 | 75.07 | 73.81 | 73.87 | 1,632,418 | -0.91(-1.22%) |
Jul 12, 2011 | 73.89 | 75.68 | 73.82 | 74.78 | 1,273,545 | +0.84(+1.13%) |
Jul 11, 2011 | 73.54 | 74.51 | 73.46 | 73.94 | 1,264,253 | -0.63(-0.85%) |
Jul 08, 2011 | 73.32 | 74.64 | 73.31 | 74.57 | 1,040,754 | +0.31(+0.41%) |
Jul 07, 2011 | 74.39 | 74.47 | 73.94 | 74.27 | 743,304 | +0.50(+0.68%) |
Jul 06, 2011 | 73.16 | 73.89 | 72.77 | 73.77 | 849,843 | +0.40(+0.54%) |
Jul 05, 2011 | 72.26 | 73.43 | 71.80 | 73.37 | 1,282,357 | +1.04(+1.43%) |
Jul 01, 2011 | 71.33 | 72.49 | 71.17 | 72.33 | 1,114,581 | +1.12(+1.58%) |
Jun 30, 2011 | 70.84 | 71.43 | 70.43 | 71.21 | 1,054,802 | +0.29(+0.41%) |
Jun 29, 2011 | 70.26 | 70.98 | 70.01 | 70.91 | 1,308,774 | +1.06(+1.51%) |
Jun 28, 2011 | 69.66 | 70.01 | 69.22 | 69.86 | 959,973 | +0.47(+0.68%) |
Jun 27, 2011 | 69.36 | 69.75 | 69.13 | 69.38 | 1,191,161 | +0.22(+0.33%) |
Jun 24, 2011 | 67.93 | 69.46 | 68.56 | 69.16 | 2,014,537 | +1.22(+1.80%) |
Jun 23, 2011 | 68.75 | 68.82 | 67.35 | 67.93 | 2,095,821 | -1.82(-2.61%) |
Jun 22, 2011 | 70.05 | 70.48 | 69.71 | 69.76 | 818,675 | -0.41(-0.58%) |
Jun 21, 2011 | 70.19 | 70.43 | 69.87 | 70.16 | 940,255 | +0.09(+0.13%) |
Jun 20, 2011 | 70.19 | 70.37 | 70.02 | 70.07 | 998,829 | +0.26(+0.38%) |
Jun 17, 2011 | 69.65 | 70.19 | 69.15 | 69.81 | 1,766,733 | +0.67(+0.97%) |
Jun 16, 2011 | 68.70 | 69.62 | 68.40 | 69.14 | 1,346,669 | +0.62(+0.90%) |
Jun 15, 2011 | 69.40 | 69.58 | 68.31 | 68.52 | 1,578,418 | -1.37(-1.97%) |
Jun 14, 2011 | 70.04 | 70.12 | 69.40 | 69.90 | 1,491,093 | +0.65(+0.94%) |
Jun 13, 2011 | 69.40 | 70.29 | 69.00 | 69.25 | 1,225,367 | -0.25(-0.36%) |
Jun 10, 2011 | 70.90 | 71.01 | 69.41 | 69.50 | 1,701,159 | -1.72(-2.41%) |
Jun 09, 2011 | 72.07 | 72.07 | 71.06 | 71.21 | 1,101,267 | -0.77(-1.07%) |
Jun 08, 2011 | 71.45 | 72.36 | 71.45 | 71.98 | 937,824 | +0.34(+0.48%) |
Jun 07, 2011 | 71.15 | 72.42 | 71.08 | 71.64 | 1,000,984 | +0.77(+1.09%) |
Jun 06, 2011 | 71.77 | 72.02 | 70.82 | 70.86 | 991,381 | -0.92(-1.29%) |