Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 96.19 | 97.66 | 96.07 | 96.14 | 265,495 | -0.05(-0.05%) |
Dec 29, 2011 | 95.93 | 97.48 | 95.93 | 96.19 | 323,006 | +0.35(+0.36%) |
Dec 28, 2011 | 97.45 | 97.45 | 95.83 | 95.84 | 208,623 | -1.57(-1.61%) |
Dec 27, 2011 | 96.30 | 98.46 | 96.09 | 97.41 | 294,316 | +0.86(+0.89%) |
Dec 23, 2011 | 97.03 | 97.36 | 95.92 | 96.55 | 270,211 | +1.54(+1.62%) |
Dec 21, 2011 | 94.24 | 95.64 | 94.20 | 95.01 | 349,324 | +0.39(+0.42%) |
Dec 20, 2011 | 93.72 | 94.82 | 93.12 | 94.61 | 226,499 | +2.27(+2.46%) |
Dec 19, 2011 | 93.47 | 94.02 | 92.28 | 92.34 | 295,544 | -1.07(-1.15%) |
Dec 16, 2011 | 92.78 | 94.57 | 92.55 | 93.42 | 1,019,459 | +1.10(+1.19%) |
Dec 15, 2011 | 91.33 | 92.76 | 90.65 | 92.32 | 395,754 | +2.02(+2.24%) |
Dec 14, 2011 | 89.10 | 91.16 | 89.10 | 90.29 | 443,269 | +0.71(+0.79%) |
Dec 13, 2011 | 90.57 | 91.29 | 89.33 | 89.59 | 436,670 | -0.20(-0.22%) |
Dec 12, 2011 | 90.69 | 90.84 | 89.19 | 89.78 | 381,478 | -1.72(-1.88%) |
Dec 09, 2011 | 89.93 | 92.11 | 89.92 | 91.50 | 462,922 | +1.71(+1.91%) |
Dec 08, 2011 | 90.73 | 91.26 | 89.62 | 89.79 | 301,326 | -1.76(-1.92%) |
Dec 07, 2011 | 89.34 | 91.66 | 88.42 | 91.55 | 450,534 | +1.87(+2.09%) |
Dec 06, 2011 | 90.26 | 90.31 | 88.90 | 89.67 | 216,472 | -0.58(-0.65%) |
Dec 05, 2011 | 91.59 | 92.09 | 89.45 | 90.26 | 429,750 | -0.39(-0.43%) |
Dec 02, 2011 | 91.44 | 92.34 | 90.48 | 90.65 | 353,679 | -0.32(-0.35%) |
Dec 01, 2011 | 90.38 | 91.22 | 89.08 | 90.97 | 796,666 | +0.74(+0.82%) |
Nov 30, 2011 | 87.89 | 90.24 | 87.07 | 90.23 | 1,620,794 | +4.67(+5.46%) |
Nov 29, 2011 | 85.40 | 85.67 | 84.51 | 85.56 | 344,339 | +0.72(+0.85%) |
Nov 28, 2011 | 86.73 | 86.73 | 84.15 | 84.84 | 375,851 | +1.30(+1.55%) |
Nov 25, 2011 | 83.11 | 85.04 | 82.51 | 83.54 | 111,217 | +0.45(+0.54%) |
Nov 23, 2011 | 84.83 | 84.85 | 82.96 | 83.09 | 342,588 | -2.47(-2.88%) |
Nov 22, 2011 | 86.45 | 86.70 | 85.50 | 85.56 | 329,699 | -0.81(-0.94%) |
Nov 21, 2011 | 87.58 | 87.58 | 85.80 | 86.37 | 656,651 | -2.46(-2.77%) |
Nov 18, 2011 | 89.48 | 89.72 | 88.21 | 88.83 | 324,176 | +0.09(+0.10%) |
Nov 17, 2011 | 91.26 | 91.29 | 88.51 | 88.74 | 320,431 | -2.73(-2.99%) |
Nov 16, 2011 | 92.58 | 93.09 | 91.41 | 91.47 | 389,230 | -1.38(-1.49%) |
Nov 15, 2011 | 91.13 | 93.40 | 90.94 | 92.85 | 228,784 | +1.42(+1.55%) |
Nov 14, 2011 | 92.71 | 93.08 | 90.88 | 91.43 | 307,192 | -1.74(-1.87%) |
Nov 11, 2011 | 91.91 | 93.67 | 91.39 | 93.17 | 235,343 | +1.98(+2.17%) |
Nov 10, 2011 | 91.57 | 91.91 | 90.71 | 91.19 | 500,291 | +0.89(+0.99%) |
Nov 09, 2011 | 92.09 | 93.12 | 90.11 | 90.30 | 400,065 | -3.79(-4.03%) |
Nov 08, 2011 | 94.29 | 95.38 | 91.81 | 94.09 | 538,532 | +0.41(+0.43%) |
Nov 07, 2011 | 93.44 | 94.70 | 92.08 | 93.68 | 486,392 | -0.03(-0.03%) |
Nov 04, 2011 | 91.79 | 93.78 | 90.44 | 93.71 | 851,050 | +1.23(+1.33%) |
Nov 03, 2011 | 84.76 | 94.01 | 84.76 | 92.48 | 1,213,202 | -1.54(-1.64%) |
Nov 02, 2011 | 94.80 | 95.26 | 92.39 | 94.02 | 808,465 | +0.75(+0.80%) |
Nov 01, 2011 | 94.65 | 97.37 | 93.17 | 93.27 | 727,147 | -3.69(-3.80%) |
Oct 31, 2011 | 95.38 | 98.10 | 94.91 | 96.96 | 651,763 | +0.05(+0.06%) |
Oct 28, 2011 | 99.71 | 100.82 | 96.29 | 96.91 | 660,957 | -2.56(-2.57%) |
Oct 27, 2011 | 98.06 | 100.49 | 97.47 | 99.47 | 1,004,646 | +3.77(+3.94%) |
Oct 26, 2011 | 96.47 | 96.50 | 93.47 | 95.70 | 521,572 | +1.01(+1.07%) |
Oct 25, 2011 | 95.18 | 95.47 | 93.65 | 94.69 | 617,296 | -0.50(-0.53%) |
Oct 24, 2011 | 92.85 | 95.35 | 92.00 | 95.19 | 824,902 | +3.12(+3.39%) |
Oct 21, 2011 | 90.98 | 92.42 | 90.39 | 92.07 | 292,978 | +2.04(+2.26%) |
Oct 20, 2011 | 91.55 | 91.55 | 88.17 | 90.03 | 522,166 | -0.54(-0.59%) |
Oct 19, 2011 | 89.48 | 91.71 | 89.06 | 90.57 | 875,908 | +0.58(+0.64%) |
Oct 18, 2011 | 87.00 | 90.37 | 86.77 | 89.99 | 798,287 | +3.11(+3.58%) |
Oct 17, 2011 | 86.49 | 87.59 | 86.13 | 86.88 | 886,121 | -0.32(-0.37%) |
Oct 14, 2011 | 86.14 | 87.47 | 85.50 | 87.20 | 379,676 | +2.10(+2.47%) |
Oct 13, 2011 | 85.69 | 86.31 | 84.37 | 85.10 | 773,107 | -1.40(-1.62%) |
Oct 12, 2011 | 84.44 | 87.75 | 84.25 | 86.50 | 523,554 | +2.38(+2.83%) |
Oct 11, 2011 | 86.49 | 87.16 | 83.80 | 84.12 | 699,261 | -3.27(-3.75%) |
Oct 10, 2011 | 83.77 | 87.43 | 83.77 | 87.39 | 837,871 | +5.00(+6.07%) |
Oct 07, 2011 | 84.27 | 85.54 | 82.27 | 82.39 | 1,081,321 | -1.70(-2.03%) |
Oct 06, 2011 | 83.44 | 84.13 | 82.43 | 84.10 | 571,003 | +2.51(+3.07%) |
Oct 05, 2011 | 82.31 | 82.31 | 77.47 | 81.59 | 885,487 | -0.66(-0.80%) |
Oct 04, 2011 | 76.44 | 82.39 | 75.56 | 82.25 | 810,107 | +4.41(+5.67%) |
Oct 03, 2011 | 81.90 | 82.29 | 77.84 | 77.84 | 648,791 | -3.69(-4.53%) |
Sep 30, 2011 | 82.56 | 83.64 | 81.50 | 81.53 | 589,248 | -2.15(-2.57%) |
Sep 29, 2011 | 82.86 | 83.68 | 81.64 | 83.68 | 530,325 | +2.02(+2.48%) |
Sep 28, 2011 | 83.71 | 84.63 | 81.50 | 81.66 | 741,305 | -1.92(-2.30%) |
Sep 27, 2011 | 84.92 | 85.28 | 82.61 | 83.58 | 753,923 | -0.13(-0.15%) |
Sep 26, 2011 | 84.06 | 84.07 | 82.38 | 83.71 | 512,589 | +0.22(+0.26%) |
Sep 23, 2011 | 82.69 | 83.73 | 82.01 | 83.49 | 719,795 | +0.53(+0.64%) |
Sep 22, 2011 | 83.58 | 85.04 | 82.28 | 82.96 | 1,040,451 | -2.86(-3.33%) |
Sep 21, 2011 | 91.83 | 92.03 | 85.80 | 85.82 | 757,451 | -5.97(-6.50%) |
Sep 20, 2011 | 93.56 | 93.77 | 91.78 | 91.78 | 564,105 | -1.37(-1.47%) |
Sep 19, 2011 | 94.20 | 94.74 | 93.13 | 93.15 | 464,123 | -2.77(-2.89%) |
Sep 16, 2011 | 95.34 | 96.08 | 94.03 | 95.92 | 734,716 | +0.43(+0.45%) |
Sep 15, 2011 | 95.89 | 95.89 | 94.73 | 95.49 | 529,242 | +0.45(+0.47%) |
Sep 14, 2011 | 95.58 | 95.81 | 93.50 | 95.04 | 620,716 | -0.06(-0.06%) |
Sep 13, 2011 | 95.47 | 95.79 | 94.06 | 95.10 | 608,704 | +0.20(+0.21%) |
Sep 12, 2011 | 93.64 | 94.90 | 93.41 | 94.90 | 429,137 | +0.28(+0.29%) |
Sep 09, 2011 | 95.08 | 96.98 | 94.03 | 94.62 | 348,577 | -2.47(-2.55%) |
Sep 08, 2011 | 96.66 | 97.93 | 95.85 | 97.09 | 479,434 | +0.05(+0.05%) |
Sep 07, 2011 | 95.31 | 97.13 | 93.23 | 97.04 | 322,401 | +3.27(+3.49%) |
Sep 06, 2011 | 91.21 | 94.48 | 91.00 | 93.77 | 341,985 | -0.26(-0.28%) |
Sep 02, 2011 | 93.51 | 96.15 | 93.31 | 94.03 | 434,512 | -0.94(-0.99%) |
Sep 01, 2011 | 96.78 | 97.01 | 94.75 | 94.98 | 412,064 | -1.70(-1.76%) |
Aug 31, 2011 | 96.30 | 97.11 | 95.06 | 96.68 | 535,560 | +0.98(+1.03%) |
Aug 30, 2011 | 95.02 | 96.45 | 94.11 | 95.70 | 488,633 | +0.26(+0.28%) |
Aug 29, 2011 | 94.29 | 95.49 | 94.11 | 95.44 | 329,896 | +2.16(+2.31%) |
Aug 26, 2011 | 90.85 | 93.56 | 89.04 | 93.28 | 361,795 | +1.87(+2.05%) |
Aug 25, 2011 | 93.89 | 94.93 | 90.79 | 91.41 | 270,937 | -2.16(-2.30%) |
Aug 24, 2011 | 91.63 | 93.60 | 91.47 | 93.56 | 593,092 | +1.71(+1.86%) |
Aug 23, 2011 | 88.98 | 91.89 | 88.03 | 91.85 | 559,199 | +3.06(+3.45%) |
Aug 22, 2011 | 90.15 | 91.06 | 88.02 | 88.79 | 653,255 | -0.24(-0.26%) |
Aug 19, 2011 | 89.10 | 91.52 | 88.96 | 89.02 | 572,103 | -1.43(-1.58%) |
Aug 18, 2011 | 91.68 | 92.30 | 89.52 | 90.45 | 520,604 | -3.72(-3.95%) |
Aug 17, 2011 | 94.43 | 95.27 | 92.93 | 94.18 | 292,624 | +0.22(+0.24%) |
Aug 16, 2011 | 93.59 | 94.80 | 93.04 | 93.95 | 509,667 | -0.58(-0.61%) |
Aug 15, 2011 | 92.74 | 94.74 | 92.74 | 94.53 | 398,742 | +2.49(+2.71%) |
Aug 12, 2011 | 93.85 | 94.80 | 91.66 | 92.04 | 327,140 | -1.06(-1.14%) |
Aug 11, 2011 | 88.75 | 94.59 | 88.10 | 93.10 | 644,828 | +5.01(+5.69%) |
Aug 10, 2011 | 87.31 | 92.42 | 87.04 | 88.09 | 973,790 | -0.57(-0.65%) |
Aug 09, 2011 | 80.25 | 88.90 | 81.53 | 88.67 | 1,309,467 | +7.34(+9.03%) |
Aug 08, 2011 | 80.25 | 84.86 | 80.25 | 81.33 | 1,112,058 | -4.42(-5.16%) |
Aug 05, 2011 | 88.32 | 88.32 | 84.02 | 85.75 | 909,286 | -1.73(-1.98%) |
Aug 04, 2011 | 89.64 | 91.29 | 87.47 | 87.48 | 588,312 | -4.61(-5.01%) |
Aug 03, 2011 | 93.54 | 93.54 | 90.33 | 92.09 | 610,404 | -1.53(-1.63%) |
Aug 02, 2011 | 94.86 | 95.44 | 93.11 | 93.62 | 588,602 | -1.62(-1.70%) |
Aug 01, 2011 | 95.20 | 95.81 | 93.99 | 95.25 | 581,119 | +0.71(+0.76%) |
Jul 29, 2011 | 92.50 | 94.84 | 91.36 | 94.53 | 416,944 | +1.35(+1.45%) |
Jul 28, 2011 | 93.14 | 94.34 | 92.52 | 93.19 | 317,571 | -0.48(-0.51%) |
Jul 27, 2011 | 95.67 | 95.96 | 93.57 | 93.66 | 425,710 | -2.57(-2.67%) |
Jul 26, 2011 | 96.31 | 97.02 | 95.54 | 96.24 | 224,100 | +0.01(+0.01%) |
Jul 25, 2011 | 95.85 | 97.15 | 95.28 | 96.23 | 226,881 | -0.41(-0.43%) |
Jul 22, 2011 | 96.48 | 96.80 | 96.45 | 96.64 | 282,838 | +0.48(+0.50%) |
Jul 21, 2011 | 96.48 | 97.15 | 95.87 | 96.16 | 412,848 | +0.19(+0.20%) |
Jul 20, 2011 | 95.28 | 96.29 | 95.02 | 95.97 | 458,993 | +0.88(+0.92%) |
Jul 19, 2011 | 94.61 | 95.42 | 94.33 | 95.10 | 429,379 | +1.19(+1.26%) |
Jul 18, 2011 | 94.18 | 94.29 | 92.98 | 93.91 | 350,389 | -0.36(-0.39%) |
Jul 15, 2011 | 93.82 | 94.47 | 93.23 | 94.28 | 414,583 | +0.77(+0.83%) |
Jul 14, 2011 | 94.55 | 94.74 | 93.06 | 93.50 | 371,312 | -0.77(-0.81%) |
Jul 13, 2011 | 96.24 | 96.32 | 94.22 | 94.27 | 423,519 | -1.54(-1.61%) |
Jul 12, 2011 | 95.55 | 97.50 | 95.35 | 95.81 | 325,569 | +0.22(+0.23%) |
Jul 11, 2011 | 95.82 | 95.98 | 94.82 | 95.60 | 341,549 | -0.71(-0.74%) |
Jul 08, 2011 | 94.99 | 96.36 | 94.90 | 96.31 | 268,168 | +0.13(+0.13%) |
Jul 07, 2011 | 96.19 | 96.41 | 95.62 | 96.18 | 280,869 | +0.86(+0.90%) |
Jul 06, 2011 | 93.39 | 95.51 | 92.99 | 95.33 | 339,780 | +1.76(+1.88%) |
Jul 05, 2011 | 92.79 | 93.68 | 92.13 | 93.57 | 298,849 | +0.90(+0.97%) |
Jul 01, 2011 | 91.27 | 92.87 | 91.03 | 92.67 | 323,272 | +1.55(+1.70%) |
Jun 30, 2011 | 90.38 | 91.27 | 90.14 | 91.12 | 541,453 | +0.71(+0.79%) |
Jun 29, 2011 | 90.44 | 90.74 | 89.91 | 90.40 | 318,319 | +0.34(+0.37%) |
Jun 28, 2011 | 89.42 | 90.07 | 88.71 | 90.07 | 342,275 | +1.00(+1.12%) |
Jun 27, 2011 | 89.61 | 89.95 | 88.87 | 89.07 | 252,834 | -0.45(-0.50%) |
Jun 24, 2011 | 88.97 | 89.81 | 88.90 | 89.52 | 546,139 | +0.54(+0.61%) |
Jun 23, 2011 | 89.50 | 89.55 | 88.14 | 88.98 | 588,999 | -1.77(-1.95%) |
Jun 22, 2011 | 91.18 | 91.94 | 90.60 | 90.75 | 495,759 | -1.28(-1.39%) |
Jun 21, 2011 | 91.32 | 92.08 | 91.10 | 92.02 | 448,852 | +0.95(+1.04%) |
Jun 20, 2011 | 91.50 | 91.62 | 90.98 | 91.08 | 614,117 | +1.13(+1.26%) |
Jun 17, 2011 | 89.97 | 90.07 | 88.82 | 89.95 | 584,210 | +0.99(+1.11%) |
Jun 16, 2011 | 88.59 | 89.39 | 87.69 | 88.96 | 526,441 | +0.56(+0.63%) |
Jun 15, 2011 | 89.45 | 90.03 | 87.86 | 88.40 | 469,928 | -1.85(-2.05%) |
Jun 14, 2011 | 90.13 | 90.71 | 89.71 | 90.25 | 432,344 | +1.14(+1.28%) |
Jun 13, 2011 | 89.28 | 90.15 | 88.68 | 89.10 | 252,200 | -0.11(-0.13%) |
Jun 10, 2011 | 90.90 | 91.06 | 89.08 | 89.22 | 500,558 | -1.84(-2.02%) |
Jun 09, 2011 | 91.67 | 91.69 | 90.12 | 91.06 | 316,094 | -0.18(-0.20%) |
Jun 08, 2011 | 91.54 | 92.43 | 91.18 | 91.24 | 386,240 | -0.43(-0.47%) |
Jun 07, 2011 | 90.74 | 92.21 | 90.05 | 91.66 | 579,724 | +1.60(+1.78%) |
Jun 06, 2011 | 90.66 | 90.76 | 89.88 | 90.06 | 542,556 | -0.57(-0.63%) |
Jun 03, 2011 | 88.36 | 91.37 | 88.36 | 90.63 | 486,005 | +2.29(+2.59%) |
May 24, 2011 | 88.05 | 88.56 | 87.79 | 88.34 | 378,123 | +0.63(+0.72%) |
May 23, 2011 | 87.67 | 88.92 | 87.54 | 87.70 | 655,585 | -0.99(-1.12%) |
May 20, 2011 | 89.77 | 90.03 | 88.46 | 88.69 | 522,803 | -1.46(-1.62%) |
May 19, 2011 | 89.93 | 90.32 | 89.67 | 90.15 | 515,710 | +0.20(+0.22%) |
May 18, 2011 | 90.02 | 90.46 | 89.10 | 89.95 | 565,267 | +0.11(+0.12%) |
May 17, 2011 | 88.84 | 89.84 | 88.52 | 89.84 | 317,016 | +0.53(+0.59%) |
May 16, 2011 | 89.03 | 90.14 | 88.64 | 89.31 | 255,736 | +0.01(+0.01%) |
May 13, 2011 | 89.81 | 89.81 | 88.77 | 89.30 | 239,749 | -0.31(-0.34%) |
May 12, 2011 | 89.86 | 90.05 | 89.04 | 89.61 | 260,237 | -0.45(-0.50%) |
May 11, 2011 | 91.05 | 91.22 | 90.03 | 90.05 | 362,357 | -1.26(-1.38%) |
May 10, 2011 | 89.87 | 91.44 | 89.68 | 91.31 | 465,350 | +1.75(+1.95%) |
May 09, 2011 | 88.99 | 89.81 | 88.55 | 89.56 | 433,674 | +0.70(+0.79%) |
May 06, 2011 | 89.57 | 89.92 | 88.36 | 88.86 | 559,625 | -0.52(-0.58%) |
May 05, 2011 | 88.97 | 90.18 | 88.80 | 89.38 | 606,621 | +0.23(+0.25%) |
May 04, 2011 | 89.61 | 90.26 | 89.09 | 89.15 | 368,749 | -0.73(-0.81%) |
May 03, 2011 | 90.11 | 91.04 | 89.17 | 89.88 | 396,048 | -0.68(-0.75%) |
May 02, 2011 | 90.42 | 90.65 | 90.41 | 90.56 | 366,168 | +0.03(+0.03%) |
Apr 29, 2011 | 91.61 | 91.61 | 90.20 | 90.53 | 659,557 | -1.04(-1.13%) |
Apr 28, 2011 | 89.50 | 91.82 | 89.50 | 91.57 | 402,128 | +2.09(+2.34%) |
Apr 27, 2011 | 88.66 | 89.49 | 88.36 | 89.48 | 361,004 | +0.82(+0.92%) |
Apr 26, 2011 | 87.63 | 88.77 | 87.26 | 88.66 | 319,910 | +1.12(+1.28%) |
Apr 25, 2011 | 86.28 | 87.67 | 86.15 | 87.54 | 281,090 | +1.28(+1.48%) |
Apr 21, 2011 | 85.84 | 86.30 | 85.10 | 86.26 | 298,840 | +0.55(+0.64%) |
Apr 20, 2011 | 85.55 | 85.82 | 84.68 | 85.72 | 322,400 | +0.96(+1.13%) |
Apr 19, 2011 | 84.20 | 84.81 | 83.96 | 84.76 | 289,614 | +0.81(+0.96%) |
Apr 18, 2011 | 83.46 | 84.29 | 83.26 | 83.95 | 442,539 | -0.65(-0.77%) |
Apr 15, 2011 | 83.08 | 84.61 | 82.63 | 84.60 | 1,104,186 | +1.82(+2.20%) |
Apr 14, 2011 | 82.35 | 83.06 | 81.97 | 82.78 | 1,249,003 | +0.26(+0.32%) |
Apr 13, 2011 | 83.00 | 83.32 | 82.39 | 82.52 | 318,234 | -0.21(-0.26%) |
Apr 12, 2011 | 83.10 | 83.76 | 82.72 | 82.74 | 372,097 | -0.77(-0.92%) |
Apr 11, 2011 | 83.70 | 84.39 | 82.99 | 83.50 | 338,662 | -0.07(-0.08%) |
Apr 08, 2011 | 84.09 | 84.11 | 83.23 | 83.57 | 387,766 | -0.07(-0.08%) |
Apr 07, 2011 | 84.25 | 84.36 | 83.32 | 83.64 | 299,016 | -0.43(-0.51%) |
Apr 06, 2011 | 84.17 | 84.43 | 83.75 | 84.07 | 278,575 | +0.00(+0.00%) |
Apr 05, 2011 | 83.57 | 84.44 | 83.22 | 84.07 | 446,343 | +0.49(+0.58%) |
Apr 04, 2011 | 83.68 | 83.91 | 83.24 | 83.58 | 221,961 | +0.08(+0.10%) |
Apr 01, 2011 | 83.08 | 84.02 | 82.94 | 83.50 | 442,731 | +0.63(+0.77%) |
Mar 31, 2011 | 81.47 | 83.14 | 81.47 | 82.86 | 368,827 | +1.32(+1.62%) |
Mar 30, 2011 | 81.59 | 81.61 | 81.52 | 81.54 | 303,342 | +0.84(+1.04%) |
Mar 29, 2011 | 80.69 | 80.96 | 79.42 | 80.70 | 362,958 | +0.17(+0.22%) |
Mar 28, 2011 | 81.05 | 81.09 | 80.35 | 80.53 | 181,884 | -0.33(-0.41%) |
Mar 25, 2011 | 79.78 | 81.26 | 79.56 | 80.86 | 250,200 | +1.18(+1.48%) |
Mar 24, 2011 | 79.73 | 80.01 | 78.59 | 79.68 | 231,067 | +0.37(+0.47%) |
Mar 23, 2011 | 80.37 | 80.52 | 78.70 | 79.31 | 383,229 | -0.93(-1.16%) |
Mar 22, 2011 | 80.74 | 80.87 | 80.04 | 80.25 | 303,557 | -0.26(-0.32%) |
Mar 21, 2011 | 80.91 | 81.07 | 80.46 | 80.50 | 313,723 | +0.31(+0.39%) |
Mar 18, 2011 | 80.33 | 81.33 | 79.96 | 80.19 | 684,445 | +0.40(+0.50%) |
Mar 17, 2011 | 79.89 | 80.07 | 78.98 | 79.80 | 485,803 | +0.89(+1.13%) |
Mar 16, 2011 | 79.19 | 79.34 | 78.37 | 78.91 | 586,839 | -0.46(-0.58%) |
Mar 15, 2011 | 79.30 | 79.95 | 78.77 | 79.37 | 696,154 | +0.60(+0.77%) |
Mar 14, 2011 | 78.50 | 79.13 | 78.20 | 78.77 | 388,157 | -0.27(-0.34%) |
Mar 11, 2011 | 77.40 | 79.23 | 77.25 | 79.04 | 356,760 | +1.31(+1.68%) |
Mar 10, 2011 | 78.12 | 78.43 | 77.62 | 77.73 | 289,774 | -0.97(-1.24%) |
Mar 09, 2011 | 78.36 | 79.09 | 77.98 | 78.71 | 288,106 | -0.04(-0.05%) |
Mar 08, 2011 | 77.69 | 79.31 | 77.29 | 78.75 | 488,367 | +1.40(+1.81%) |
Mar 07, 2011 | 78.58 | 78.81 | 77.26 | 77.35 | 577,742 | -0.84(-1.08%) |
Mar 04, 2011 | 79.03 | 79.09 | 77.69 | 78.19 | 669,881 | -0.56(-0.72%) |
Mar 03, 2011 | 79.25 | 79.73 | 78.50 | 78.75 | 823,492 | +0.38(+0.48%) |
Mar 02, 2011 | 79.83 | 80.27 | 78.30 | 78.38 | 615,041 | -1.38(-1.73%) |
Mar 01, 2011 | 81.96 | 82.01 | 79.74 | 79.76 | 551,304 | -2.25(-2.75%) |
Feb 28, 2011 | 80.87 | 82.20 | 80.10 | 82.01 | 725,584 | +1.78(+2.21%) |
Feb 25, 2011 | 78.07 | 80.37 | 78.07 | 80.23 | 905,416 | +2.38(+3.06%) |
Feb 24, 2011 | 77.72 | 78.14 | 77.28 | 77.85 | 592,375 | +0.01(+0.01%) |
Feb 23, 2011 | 77.90 | 78.40 | 77.30 | 77.85 | 527,774 | -0.15(-0.19%) |
Feb 22, 2011 | 77.68 | 78.69 | 77.36 | 77.99 | 858,777 | +0.38(+0.50%) |
Feb 18, 2011 | 76.88 | 77.79 | 76.88 | 77.61 | 357,292 | +0.94(+1.23%) |
Feb 17, 2011 | 76.98 | 77.35 | 76.18 | 76.67 | 325,064 | -0.28(-0.36%) |
Feb 16, 2011 | 77.57 | 78.01 | 76.37 | 76.95 | 340,916 | -0.19(-0.24%) |
Feb 15, 2011 | 76.25 | 77.66 | 76.12 | 77.13 | 533,698 | -0.08(-0.10%) |
Feb 14, 2011 | 76.85 | 77.28 | 76.18 | 77.21 | 238,801 | +0.42(+0.55%) |
Feb 11, 2011 | 76.50 | 76.87 | 75.72 | 76.79 | 405,893 | +0.16(+0.21%) |
Feb 10, 2011 | 76.23 | 76.88 | 75.95 | 76.63 | 368,237 | +0.23(+0.29%) |
Feb 09, 2011 | 75.61 | 76.56 | 75.38 | 76.40 | 335,233 | +0.79(+1.04%) |
Feb 08, 2011 | 75.29 | 75.63 | 75.26 | 75.61 | 399,556 | +0.17(+0.23%) |
Feb 07, 2011 | 74.72 | 75.53 | 74.61 | 75.44 | 509,234 | +0.89(+1.20%) |
Feb 04, 2011 | 76.58 | 76.58 | 72.86 | 74.55 | 1,053,742 | -2.97(-3.83%) |
Feb 03, 2011 | 76.36 | 77.60 | 76.36 | 77.52 | 302,911 | +0.98(+1.28%) |
Feb 02, 2011 | 76.59 | 77.36 | 76.48 | 76.54 | 288,938 | -0.31(-0.41%) |
Feb 01, 2011 | 77.42 | 77.42 | 75.91 | 76.85 | 356,248 | -0.01(-0.01%) |
Jan 31, 2011 | 76.31 | 77.26 | 76.18 | 76.85 | 436,282 | +0.89(+1.17%) |
Jan 28, 2011 | 77.04 | 77.42 | 75.83 | 75.97 | 317,620 | -1.20(-1.55%) |
Jan 27, 2011 | 76.73 | 77.46 | 76.06 | 77.16 | 419,549 | +0.65(+0.85%) |
Jan 26, 2011 | 76.77 | 76.91 | 75.82 | 76.52 | 285,610 | +0.02(+0.03%) |
Jan 25, 2011 | 74.72 | 76.51 | 74.47 | 76.50 | 482,236 | +1.39(+1.85%) |
Jan 24, 2011 | 73.53 | 75.45 | 73.53 | 75.10 | 423,424 | +1.51(+2.05%) |
Jan 21, 2011 | 74.12 | 74.12 | 72.97 | 73.59 | 406,469 | +0.21(+0.28%) |
Jan 20, 2011 | 74.25 | 75.04 | 73.06 | 73.39 | 786,673 | -1.03(-1.39%) |
Jan 19, 2011 | 75.12 | 75.48 | 74.05 | 74.42 | 593,754 | -1.58(-2.07%) |
Jan 18, 2011 | 75.34 | 76.34 | 74.84 | 76.00 | 745,426 | +0.74(+0.99%) |
Jan 14, 2011 | 75.05 | 75.42 | 74.80 | 75.26 | 348,365 | +0.23(+0.31%) |
Jan 13, 2011 | 75.53 | 75.70 | 74.69 | 75.02 | 442,309 | -0.40(-0.54%) |
Jan 12, 2011 | 75.73 | 75.83 | 75.07 | 75.43 | 334,747 | +0.43(+0.57%) |
Jan 11, 2011 | 75.43 | 75.59 | 74.43 | 75.00 | 223,274 | -0.11(-0.14%) |
Jan 10, 2011 | 75.27 | 75.91 | 74.57 | 75.10 | 485,181 | -0.20(-0.26%) |
Jan 07, 2011 | 76.63 | 77.12 | 75.13 | 75.30 | 421,564 | -1.13(-1.48%) |
Jan 06, 2011 | 77.50 | 77.76 | 76.38 | 76.44 | 497,446 | -0.48(-0.63%) |
Jan 05, 2011 | 76.28 | 77.42 | 76.20 | 76.92 | 597,511 | +0.53(+0.69%) |
Jan 04, 2011 | 78.54 | 78.54 | 76.16 | 76.39 | 569,558 | -1.25(-1.61%) |