Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 99.30 | 99.36 | 99.16 | 99.22 | 79,852 | +0.05(+0.05%) |
Apr 27, 2012 | 99.00 | 99.18 | 98.89 | 99.16 | 20,882 | +0.16(+0.16%) |
Apr 26, 2012 | 99.10 | 99.11 | 98.78 | 99.01 | 46,334 | +0.44(+0.45%) |
Apr 25, 2012 | 98.51 | 98.83 | 98.23 | 98.56 | 62,485 | -0.29(-0.30%) |
Apr 24, 2012 | 99.01 | 99.07 | 98.82 | 98.86 | 42,891 | -0.32(-0.33%) |
Apr 23, 2012 | 99.25 | 99.44 | 99.16 | 99.18 | 28,066 | +0.41(+0.41%) |
Apr 20, 2012 | 98.50 | 98.78 | 98.48 | 98.77 | 94,590 | -0.03(-0.03%) |
Apr 19, 2012 | 98.85 | 98.92 | 98.75 | 98.80 | 59,753 | +0.23(+0.23%) |
Apr 18, 2012 | 98.59 | 98.67 | 98.48 | 98.58 | 23,214 | +0.19(+0.19%) |
Apr 17, 2012 | 98.35 | 98.47 | 98.24 | 98.39 | 94,836 | -0.12(-0.12%) |
Apr 16, 2012 | 98.41 | 98.86 | 98.41 | 98.51 | 122,605 | -0.05(-0.05%) |
Apr 13, 2012 | 98.24 | 98.58 | 98.23 | 98.56 | 19,479 | +0.86(+0.88%) |
Apr 12, 2012 | 98.04 | 98.04 | 97.57 | 97.69 | 15,363 | -0.26(-0.27%) |
Apr 11, 2012 | 97.89 | 98.07 | 97.77 | 97.95 | 52,492 | -0.49(-0.50%) |
Apr 10, 2012 | 97.98 | 98.64 | 97.89 | 98.45 | 39,331 | +0.69(+0.71%) |
Apr 09, 2012 | 97.89 | 97.91 | 97.68 | 97.75 | 35,321 | +1.38(+1.43%) |
Apr 05, 2012 | 96.44 | 96.47 | 96.07 | 96.38 | 33,217 | +0.59(+0.61%) |
Apr 04, 2012 | 95.72 | 95.90 | 95.61 | 95.79 | 19,194 | +0.54(+0.57%) |
Apr 03, 2012 | 96.41 | 96.62 | 95.20 | 95.25 | 95,360 | -0.88(-0.91%) |
Apr 02, 2012 | 96.44 | 96.53 | 96.06 | 96.13 | 45,259 | +0.33(+0.34%) |
Mar 30, 2012 | 96.68 | 96.76 | 95.80 | 95.80 | 40,224 | -0.87(-0.90%) |
Mar 29, 2012 | 96.65 | 96.77 | 96.41 | 96.67 | 87,467 | +0.44(+0.46%) |
Mar 28, 2012 | 96.17 | 96.68 | 96.15 | 96.23 | 21,264 | -0.01(-0.01%) |
Mar 27, 2012 | 95.88 | 96.44 | 95.85 | 96.23 | 99,574 | +0.44(+0.46%) |
Mar 26, 2012 | 95.89 | 95.90 | 95.35 | 95.79 | 45,806 | -0.17(-0.17%) |
Mar 23, 2012 | 95.83 | 96.11 | 95.81 | 95.96 | 47,248 | +0.44(+0.46%) |
Mar 22, 2012 | 95.61 | 95.63 | 95.37 | 95.51 | 236,780 | +0.27(+0.28%) |
Mar 21, 2012 | 94.83 | 95.31 | 94.82 | 95.25 | 76,546 | +0.65(+0.69%) |
Mar 20, 2012 | 94.60 | 94.80 | 94.35 | 94.59 | 335,053 | +0.04(+0.04%) |
Mar 19, 2012 | 95.04 | 95.16 | 94.28 | 94.55 | 67,844 | -0.59(-0.62%) |
Mar 16, 2012 | 94.71 | 95.16 | 94.53 | 95.14 | 132,621 | +0.06(+0.06%) |
Mar 15, 2012 | 95.05 | 95.40 | 95.00 | 95.08 | 72,008 | -0.08(-0.09%) |
Mar 14, 2012 | 96.08 | 96.08 | 95.04 | 95.16 | 309,093 | -1.55(-1.60%) |
Mar 13, 2012 | 97.37 | 97.44 | 96.69 | 96.71 | 32,717 | -1.03(-1.06%) |
Mar 12, 2012 | 98.02 | 98.06 | 97.75 | 97.75 | 21,845 | +0.04(+0.04%) |
Mar 09, 2012 | 97.62 | 97.71 | 97.36 | 97.71 | 34,061 | -0.14(-0.15%) |
Mar 08, 2012 | 98.12 | 98.24 | 97.76 | 97.85 | 109,960 | -0.49(-0.50%) |
Mar 07, 2012 | 98.57 | 98.57 | 98.34 | 98.34 | 43,238 | -0.26(-0.27%) |
Mar 06, 2012 | 98.60 | 98.84 | 98.52 | 98.60 | 36,366 | +0.61(+0.63%) |
Mar 05, 2012 | 98.20 | 98.44 | 97.95 | 97.99 | 90,784 | -0.31(-0.31%) |
Mar 02, 2012 | 97.99 | 98.44 | 97.99 | 98.30 | 26,544 | +0.55(+0.57%) |
Mar 01, 2012 | 97.73 | 97.87 | 97.29 | 97.74 | 833,654 | -0.63(-0.64%) |
Feb 29, 2012 | 98.86 | 98.87 | 98.10 | 98.37 | 132,001 | -0.49(-0.50%) |
Feb 28, 2012 | 99.21 | 99.26 | 98.70 | 98.86 | 92,907 | -0.06(-0.06%) |
Feb 27, 2012 | 98.96 | 99.04 | 98.84 | 98.92 | 73,136 | +0.56(+0.57%) |
Feb 24, 2012 | 98.28 | 98.44 | 98.22 | 98.36 | 45,244 | +0.19(+0.20%) |
Feb 23, 2012 | 97.85 | 98.32 | 97.70 | 98.17 | 144,561 | +0.14(+0.15%) |
Feb 22, 2012 | 97.61 | 98.03 | 97.61 | 98.03 | 31,177 | +0.68(+0.70%) |
Feb 21, 2012 | 97.61 | 97.62 | 97.17 | 97.35 | 48,111 | -0.57(-0.58%) |
Feb 17, 2012 | 97.67 | 97.91 | 97.67 | 97.91 | 32,769 | -0.16(-0.17%) |
Feb 16, 2012 | 98.36 | 98.52 | 97.83 | 98.08 | 43,402 | -0.54(-0.55%) |
Feb 15, 2012 | 98.60 | 98.95 | 98.60 | 98.62 | 40,414 | +0.04(+0.05%) |
Feb 14, 2012 | 98.44 | 98.81 | 98.34 | 98.57 | 27,631 | +0.28(+0.29%) |
Feb 13, 2012 | 98.01 | 98.39 | 97.98 | 98.29 | 37,824 | +0.05(+0.05%) |
Feb 10, 2012 | 98.13 | 98.42 | 98.01 | 98.24 | 17,383 | +0.66(+0.67%) |
Feb 09, 2012 | 97.64 | 97.71 | 97.07 | 97.58 | 59,254 | -0.31(-0.32%) |
Feb 08, 2012 | 97.80 | 98.06 | 97.67 | 97.89 | 45,353 | -0.02(-0.02%) |
Feb 07, 2012 | 98.16 | 98.19 | 97.73 | 97.91 | 607,131 | -0.73(-0.74%) |
Feb 06, 2012 | 98.24 | 98.72 | 98.06 | 98.63 | 31,672 | +0.43(+0.44%) |
Feb 03, 2012 | 98.18 | 98.30 | 97.91 | 98.20 | 127,145 | -1.24(-1.25%) |
Feb 02, 2012 | 99.34 | 99.49 | 99.18 | 99.44 | 21,880 | +0.07(+0.07%) |
Feb 01, 2012 | 99.53 | 99.62 | 99.18 | 99.37 | 126,194 | -0.46(-0.46%) |
Jan 31, 2012 | 99.12 | 99.93 | 99.12 | 99.83 | 366,919 | +0.63(+0.64%) |
Jan 30, 2012 | 99.42 | 99.63 | 99.18 | 99.20 | 70,292 | +0.63(+0.64%) |
Jan 27, 2012 | 98.43 | 98.68 | 98.12 | 98.57 | 34,835 | +0.28(+0.28%) |
Jan 26, 2012 | 97.91 | 98.33 | 97.87 | 98.29 | 125,946 | +0.72(+0.73%) |
Jan 25, 2012 | 97.15 | 98.50 | 97.06 | 97.58 | 47,863 | +0.43(+0.44%) |
Jan 24, 2012 | 97.34 | 97.34 | 96.93 | 97.15 | 30,168 | +0.09(+0.09%) |
Jan 23, 2012 | 97.11 | 97.35 | 96.82 | 97.06 | 217,590 | -0.41(-0.42%) |
Jan 20, 2012 | 97.83 | 97.90 | 97.47 | 97.47 | 55,611 | -0.58(-0.59%) |
Jan 19, 2012 | 98.70 | 98.76 | 97.74 | 98.05 | 174,547 | -0.90(-0.91%) |
Jan 18, 2012 | 99.75 | 99.75 | 98.93 | 98.95 | 42,185 | -0.57(-0.57%) |
Jan 17, 2012 | 99.32 | 99.72 | 99.32 | 99.52 | 32,246 | +0.19(+0.20%) |
Jan 13, 2012 | 99.36 | 99.71 | 99.32 | 99.32 | 59,407 | +0.64(+0.65%) |
Jan 12, 2012 | 98.82 | 98.90 | 98.48 | 98.68 | 50,445 | -0.14(-0.14%) |
Jan 11, 2012 | 98.40 | 98.96 | 98.40 | 98.82 | 55,595 | +0.72(+0.73%) |
Jan 10, 2012 | 97.84 | 98.32 | 97.77 | 98.11 | 176,982 | -0.10(-0.10%) |
Jan 09, 2012 | 98.14 | 98.70 | 98.10 | 98.20 | 92,428 | -0.09(-0.09%) |
Jan 06, 2012 | 97.88 | 98.42 | 97.87 | 98.29 | 49,733 | +0.49(+0.50%) |
Jan 05, 2012 | 97.94 | 98.39 | 97.64 | 97.80 | 172,853 | -0.09(-0.09%) |
Jan 04, 2012 | 98.44 | 98.45 | 97.73 | 97.89 | 35,847 | -1.37(-1.38%) |
Dec 30, 2011 | 99.32 | 99.62 | 99.24 | 99.27 | 50,932 | +0.01(+0.01%) |
Dec 29, 2011 | 98.95 | 99.27 | 98.74 | 99.26 | 22,577 | +0.36(+0.36%) |
Dec 28, 2011 | 98.18 | 99.15 | 98.12 | 98.90 | 18,938 | +0.96(+0.98%) |
Dec 27, 2011 | 97.78 | 97.94 | 97.58 | 97.94 | 94,117 | +0.17(+0.18%) |
Dec 23, 2011 | 97.96 | 98.01 | 97.50 | 97.76 | 66,073 | -0.45(-0.46%) |
Dec 21, 2011 | 98.92 | 99.06 | 98.21 | 98.21 | 111,205 | -0.62(-0.63%) |
Dec 20, 2011 | 99.64 | 99.64 | 98.80 | 98.83 | 89,387 | -1.38(-1.38%) |
Dec 19, 2011 | 99.59 | 100.29 | 99.59 | 100.21 | 38,582 | +0.56(+0.56%) |
Dec 16, 2011 | 99.14 | 99.86 | 99.14 | 99.65 | 152,538 | +0.58(+0.59%) |
Dec 15, 2011 | 98.72 | 99.09 | 98.71 | 99.07 | 79,327 | -0.04(-0.05%) |
Dec 14, 2011 | 98.43 | 99.11 | 98.26 | 99.11 | 48,943 | +0.92(+0.94%) |
Dec 13, 2011 | 97.19 | 98.43 | 97.12 | 98.19 | 54,870 | +0.77(+0.80%) |
Dec 12, 2011 | 97.56 | 100.42 | 97.41 | 97.41 | 54,478 | +0.44(+0.45%) |
Dec 09, 2011 | 97.99 | 97.99 | 96.90 | 96.97 | 77,920 | -1.05(-1.07%) |
Dec 08, 2011 | 97.23 | 98.08 | 97.16 | 98.02 | 97,658 | +0.72(+0.74%) |
Dec 07, 2011 | 97.13 | 97.47 | 96.89 | 97.30 | 99,760 | +0.30(+0.31%) |
Dec 06, 2011 | 97.15 | 97.32 | 96.74 | 97.00 | 50,218 | -0.45(-0.46%) |
Dec 05, 2011 | 96.71 | 97.52 | 96.70 | 97.45 | 64,241 | +0.01(+0.01%) |
Dec 02, 2011 | 96.47 | 97.53 | 96.47 | 97.44 | 49,157 | +0.68(+0.70%) |
Dec 01, 2011 | 96.56 | 97.02 | 96.23 | 96.76 | 194,751 | -0.21(-0.21%) |
Nov 30, 2011 | 97.31 | 97.45 | 96.86 | 96.97 | 176,647 | -1.11(-1.13%) |
Nov 29, 2011 | 98.12 | 98.47 | 97.69 | 98.08 | 79,434 | -0.40(-0.41%) |
Nov 28, 2011 | 97.29 | 98.64 | 97.29 | 98.48 | 204,636 | -0.04(-0.04%) |
Nov 25, 2011 | 98.79 | 98.79 | 98.44 | 98.52 | 47,212 | -0.83(-0.84%) |
Nov 23, 2011 | 98.51 | 99.46 | 98.51 | 99.35 | 109,750 | +0.61(+0.62%) |
Nov 22, 2011 | 98.32 | 98.75 | 98.06 | 98.74 | 71,439 | +0.51(+0.52%) |
Nov 21, 2011 | 98.35 | 98.52 | 98.15 | 98.23 | 222,792 | +0.51(+0.52%) |
Nov 18, 2011 | 97.83 | 97.99 | 97.55 | 97.72 | 102,209 | -0.38(-0.39%) |
Nov 17, 2011 | 97.34 | 98.33 | 97.28 | 98.10 | 153,903 | +0.57(+0.59%) |
Nov 16, 2011 | 97.42 | 97.54 | 97.08 | 97.53 | 16,331 | +0.54(+0.56%) |
Nov 15, 2011 | 97.34 | 97.61 | 96.73 | 96.99 | 143,669 | -0.13(-0.13%) |
Nov 14, 2011 | 96.79 | 97.34 | 96.79 | 97.11 | 10,199 | +0.80(+0.83%) |
Nov 11, 2011 | 96.46 | 96.51 | 96.10 | 96.31 | 28,154 | -0.63(-0.65%) |
Nov 10, 2011 | 96.95 | 97.39 | 96.42 | 96.94 | 35,775 | -0.68(-0.70%) |
Nov 09, 2011 | 97.55 | 97.97 | 97.17 | 97.63 | 94,053 | +1.33(+1.38%) |
Nov 08, 2011 | 96.82 | 97.24 | 96.23 | 96.29 | 61,952 | -0.68(-0.70%) |
Nov 07, 2011 | 96.67 | 97.51 | 96.58 | 96.97 | 103,420 | +0.38(+0.39%) |
Nov 04, 2011 | 96.36 | 96.90 | 96.21 | 96.59 | 69,285 | +0.15(+0.15%) |
Nov 03, 2011 | 96.48 | 96.92 | 96.40 | 96.44 | 64,909 | -0.81(-0.83%) |
Nov 02, 2011 | 96.59 | 97.27 | 96.50 | 97.25 | 39,187 | -0.51(-0.52%) |
Nov 01, 2011 | 97.34 | 100.06 | 96.80 | 97.77 | 86,233 | +1.88(+1.96%) |
Oct 31, 2011 | 94.83 | 95.89 | 94.80 | 95.88 | 93,740 | +2.11(+2.25%) |
Oct 28, 2011 | 93.55 | 94.03 | 93.49 | 93.78 | 30,687 | +0.46(+0.49%) |
Oct 27, 2011 | 94.20 | 94.37 | 92.95 | 93.32 | 178,661 | -1.86(-1.96%) |
Oct 26, 2011 | 95.65 | 96.09 | 95.13 | 95.18 | 75,277 | -0.91(-0.95%) |
Oct 25, 2011 | 94.74 | 96.10 | 94.69 | 96.09 | 73,304 | +1.33(+1.40%) |
Oct 24, 2011 | 95.05 | 95.06 | 94.65 | 94.76 | 124,313 | -0.11(-0.12%) |
Oct 21, 2011 | 94.99 | 95.22 | 94.73 | 94.88 | 36,040 | -0.36(-0.37%) |
Oct 20, 2011 | 95.37 | 95.87 | 95.11 | 95.23 | 54,617 | -0.24(-0.25%) |
Oct 19, 2011 | 95.24 | 95.73 | 95.00 | 95.47 | 110,201 | -0.02(-0.02%) |
Oct 18, 2011 | 95.80 | 96.16 | 95.16 | 95.49 | 77,661 | -0.16(-0.16%) |
Oct 17, 2011 | 94.98 | 95.72 | 94.98 | 95.65 | 24,889 | +0.92(+0.97%) |
Oct 14, 2011 | 94.73 | 95.03 | 94.56 | 94.73 | 103,656 | -0.79(-0.82%) |
Oct 13, 2011 | 95.34 | 95.98 | 95.28 | 95.51 | 60,950 | +0.40(+0.42%) |
Oct 12, 2011 | 95.05 | 95.24 | 94.52 | 95.11 | 198,532 | -0.59(-0.62%) |
Oct 11, 2011 | 95.97 | 95.98 | 95.45 | 95.71 | 142,006 | +0.53(+0.55%) |
Oct 10, 2011 | 95.65 | 95.75 | 94.24 | 95.18 | 181,317 | -1.56(-1.61%) |
Oct 07, 2011 | 96.47 | 96.97 | 95.97 | 96.74 | 192,200 | -0.52(-0.54%) |
Oct 06, 2011 | 97.70 | 97.74 | 97.25 | 97.26 | 730,467 | -1.04(-1.05%) |
Oct 05, 2011 | 98.55 | 98.56 | 98.09 | 98.30 | 27,783 | -0.46(-0.47%) |
Oct 04, 2011 | 99.61 | 100.01 | 98.73 | 98.76 | 273,197 | -0.59(-0.59%) |
Oct 03, 2011 | 98.33 | 99.41 | 98.02 | 99.34 | 120,142 | +1.45(+1.49%) |
Sep 30, 2011 | 97.75 | 97.99 | 97.34 | 97.89 | 193,977 | +0.98(+1.02%) |
Sep 29, 2011 | 96.63 | 97.35 | 96.58 | 96.90 | 37,747 | +0.25(+0.26%) |
Sep 28, 2011 | 96.68 | 96.68 | 95.98 | 96.65 | 79,384 | -0.18(-0.18%) |
Sep 27, 2011 | 96.72 | 96.93 | 96.45 | 96.83 | 45,576 | -1.00(-1.02%) |
Sep 26, 2011 | 98.28 | 98.62 | 97.76 | 97.83 | 76,596 | -0.84(-0.85%) |
Sep 23, 2011 | 99.72 | 99.83 | 98.59 | 98.67 | 66,513 | -1.00(-1.00%) |
Sep 22, 2011 | 99.24 | 100.06 | 99.20 | 99.67 | 61,586 | +1.67(+1.70%) |
Sep 21, 2011 | 96.85 | 98.02 | 96.76 | 98.00 | 45,020 | +1.03(+1.07%) |
Sep 20, 2011 | 96.78 | 96.97 | 96.66 | 96.96 | 46,431 | +0.17(+0.18%) |
Sep 19, 2011 | 96.75 | 97.07 | 96.68 | 96.79 | 19,628 | +1.13(+1.18%) |
Sep 16, 2011 | 95.09 | 95.78 | 95.09 | 95.67 | 26,280 | +0.30(+0.31%) |
Sep 15, 2011 | 95.50 | 95.71 | 95.33 | 95.37 | 73,592 | -0.95(-0.98%) |
Sep 14, 2011 | 95.98 | 96.37 | 95.85 | 96.32 | 138,041 | +0.22(+0.23%) |
Sep 13, 2011 | 96.51 | 96.51 | 95.98 | 96.10 | 48,426 | -0.56(-0.57%) |
Sep 12, 2011 | 96.67 | 96.92 | 96.50 | 96.65 | 36,123 | -0.07(-0.08%) |
Sep 09, 2011 | 96.30 | 96.91 | 96.18 | 96.73 | 91,804 | +0.68(+0.71%) |
Sep 08, 2011 | 95.76 | 96.10 | 95.47 | 96.04 | 16,884 | +0.50(+0.53%) |
Sep 07, 2011 | 95.86 | 95.96 | 95.49 | 95.54 | 84,115 | -0.90(-0.94%) |
Sep 06, 2011 | 96.86 | 96.94 | 96.29 | 96.44 | 260,488 | +0.54(+0.56%) |
Sep 02, 2011 | 95.50 | 96.04 | 95.16 | 95.90 | 107,724 | +1.64(+1.74%) |
Sep 01, 2011 | 93.50 | 94.27 | 93.04 | 94.27 | 37,726 | +1.09(+1.17%) |
Aug 31, 2011 | 94.14 | 94.14 | 93.18 | 93.18 | 17,413 | -0.72(-0.77%) |
Aug 30, 2011 | 93.78 | 94.05 | 93.66 | 93.90 | 23,719 | +0.89(+0.95%) |
Aug 29, 2011 | 92.85 | 93.07 | 92.84 | 93.01 | 32,495 | -0.82(-0.87%) |
Aug 26, 2011 | 94.04 | 94.31 | 93.45 | 93.83 | 107,323 | +0.44(+0.47%) |
Aug 25, 2011 | 92.93 | 93.49 | 92.93 | 93.40 | 108,805 | +0.64(+0.68%) |
Aug 24, 2011 | 94.11 | 94.12 | 92.60 | 92.76 | 42,694 | -1.60(-1.70%) |
Aug 23, 2011 | 94.51 | 95.12 | 94.31 | 94.37 | 64,359 | -0.61(-0.64%) |
Aug 22, 2011 | 94.59 | 95.12 | 94.59 | 94.97 | 95,668 | -0.15(-0.16%) |
Aug 19, 2011 | 94.95 | 95.17 | 94.62 | 95.13 | 17,619 | +0.37(+0.39%) |
Aug 18, 2011 | 94.81 | 95.66 | 94.38 | 94.76 | 49,233 | +0.96(+1.02%) |
Aug 17, 2011 | 93.10 | 93.84 | 92.70 | 93.80 | 244,714 | +0.80(+0.86%) |
Aug 16, 2011 | 92.30 | 93.29 | 92.28 | 93.00 | 189,401 | +0.65(+0.71%) |
Aug 15, 2011 | 92.80 | 92.96 | 92.31 | 92.34 | 220,857 | -0.63(-0.68%) |
Aug 12, 2011 | 92.53 | 93.05 | 92.36 | 92.97 | 143,126 | +1.05(+1.14%) |
Aug 11, 2011 | 93.56 | 93.85 | 91.47 | 91.92 | 404,337 | -2.36(-2.50%) |
Aug 10, 2011 | 93.49 | 94.34 | 93.21 | 94.28 | 94,713 | +1.73(+1.87%) |
Aug 09, 2011 | 90.56 | 94.00 | 91.26 | 92.55 | 213,075 | +0.67(+0.73%) |
Aug 08, 2011 | 90.56 | 91.99 | 90.56 | 91.88 | 112,675 | +2.09(+2.33%) |
Aug 05, 2011 | 90.27 | 91.18 | 89.76 | 89.79 | 96,419 | -1.34(-1.48%) |
Aug 04, 2011 | 89.68 | 91.23 | 89.57 | 91.13 | 96,479 | +1.75(+1.96%) |
Aug 03, 2011 | 89.28 | 90.00 | 89.27 | 89.38 | 50,431 | +0.13(+0.14%) |
Aug 02, 2011 | 88.31 | 89.30 | 88.12 | 89.25 | 256,057 | +1.37(+1.55%) |
Aug 01, 2011 | 87.32 | 88.15 | 87.32 | 87.89 | 38,137 | +0.42(+0.48%) |
Jul 29, 2011 | 86.70 | 87.53 | 86.70 | 87.47 | 8,006 | +1.34(+1.56%) |
Jul 28, 2011 | 86.24 | 86.27 | 86.05 | 86.13 | 19,274 | +0.15(+0.18%) |
Jul 27, 2011 | 85.83 | 86.08 | 85.58 | 85.97 | 52,394 | -0.04(-0.04%) |
Jul 26, 2011 | 85.69 | 86.11 | 85.67 | 86.01 | 29,470 | +0.43(+0.51%) |
Jul 25, 2011 | 85.51 | 86.16 | 85.44 | 85.57 | 27,457 | -0.44(-0.51%) |
Jul 22, 2011 | 85.90 | 86.07 | 85.90 | 86.02 | 22,439 | +0.41(+0.47%) |
Jul 21, 2011 | 85.77 | 85.88 | 85.43 | 85.61 | 182,937 | -0.60(-0.70%) |
Jul 20, 2011 | 86.42 | 86.42 | 86.11 | 86.21 | 4,954 | -0.55(-0.63%) |
Jul 19, 2011 | 85.85 | 86.76 | 85.81 | 86.76 | 10,748 | +0.83(+0.97%) |
Jul 18, 2011 | 86.16 | 86.31 | 85.88 | 85.93 | 5,291 | -0.24(-0.28%) |
Jul 15, 2011 | 85.63 | 86.17 | 85.63 | 86.17 | 9,405 | +0.07(+0.09%) |
Jul 14, 2011 | 86.30 | 86.54 | 86.05 | 86.10 | 12,252 | -0.63(-0.72%) |
Jul 13, 2011 | 86.29 | 86.76 | 86.03 | 86.72 | 18,255 | +0.17(+0.20%) |
Jul 12, 2011 | 86.52 | 86.61 | 86.15 | 86.55 | 49,127 | +0.38(+0.44%) |
Jul 11, 2011 | 85.85 | 86.28 | 85.71 | 86.18 | 115,929 | +0.80(+0.94%) |
Jul 08, 2011 | 85.12 | 85.46 | 85.12 | 85.38 | 27,589 | +0.94(+1.12%) |
Jul 07, 2011 | 84.26 | 84.43 | 84.08 | 84.43 | 54,002 | -0.16(-0.19%) |
Jul 06, 2011 | 84.70 | 84.81 | 84.48 | 84.60 | 14,612 | +0.22(+0.26%) |
Jul 05, 2011 | 84.34 | 84.46 | 84.29 | 84.37 | 4,738 | +0.40(+0.47%) |
Jul 01, 2011 | 84.40 | 84.40 | 83.87 | 83.98 | 10,920 | -0.18(-0.21%) |
Jun 30, 2011 | 84.57 | 84.57 | 83.73 | 84.15 | 118,674 | -0.34(-0.40%) |
Jun 29, 2011 | 85.05 | 85.05 | 84.42 | 84.49 | 50,478 | -0.62(-0.72%) |
Jun 28, 2011 | 85.71 | 85.77 | 84.95 | 85.11 | 27,936 | -0.79(-0.92%) |
Jun 27, 2011 | 86.61 | 86.61 | 85.85 | 85.90 | 80,942 | -0.63(-0.72%) |
Jun 24, 2011 | 86.37 | 86.72 | 86.37 | 86.53 | 18,756 | +0.10(+0.11%) |
Jun 23, 2011 | 86.28 | 86.53 | 86.28 | 86.43 | 18,728 | +0.62(+0.73%) |
Jun 22, 2011 | 86.11 | 86.18 | 85.65 | 85.81 | 24,652 | -0.03(-0.03%) |
Jun 21, 2011 | 85.98 | 86.13 | 85.76 | 85.84 | 18,709 | -0.31(-0.36%) |
Jun 20, 2011 | 86.09 | 86.20 | 86.09 | 86.15 | 74,023 | -0.06(-0.07%) |
Jun 17, 2011 | 86.07 | 86.28 | 86.00 | 86.21 | 54,946 | -0.13(-0.15%) |
Jun 16, 2011 | 86.14 | 86.46 | 86.03 | 86.34 | 37,599 | +0.48(+0.56%) |
Jun 15, 2011 | 84.98 | 85.92 | 84.98 | 85.87 | 30,911 | +0.97(+1.14%) |
Jun 14, 2011 | 85.23 | 85.23 | 84.83 | 84.90 | 19,957 | -0.92(-1.07%) |
Jun 13, 2011 | 85.73 | 86.12 | 85.73 | 85.81 | 35,426 | -0.23(-0.27%) |
Jun 10, 2011 | 85.98 | 86.23 | 85.94 | 86.05 | 414,761 | +0.41(+0.48%) |
Jun 09, 2011 | 86.11 | 86.23 | 85.52 | 85.64 | 7,429 | -0.39(-0.45%) |
Jun 08, 2011 | 85.79 | 86.06 | 85.76 | 86.03 | 11,153 | +0.40(+0.46%) |
Jun 07, 2011 | 85.24 | 85.63 | 85.08 | 85.63 | 36,588 | +0.16(+0.19%) |
Jun 06, 2011 | 85.28 | 85.60 | 85.20 | 85.47 | 304,800 | -0.26(-0.31%) |
Jun 03, 2011 | 85.97 | 85.97 | 85.40 | 85.73 | 14,925 | +0.83(+0.97%) |
May 24, 2011 | 84.65 | 84.91 | 84.55 | 84.91 | 18,054 | +0.15(+0.17%) |
May 23, 2011 | 84.85 | 85.03 | 84.73 | 84.76 | 20,471 | +0.26(+0.30%) |
May 20, 2011 | 84.36 | 84.56 | 84.29 | 84.50 | 18,832 | +0.13(+0.15%) |
May 19, 2011 | 83.87 | 84.37 | 83.82 | 84.37 | 13,205 | -0.01(-0.01%) |
May 18, 2011 | 84.88 | 84.95 | 84.36 | 84.38 | 7,047 | -0.61(-0.72%) |
May 17, 2011 | 84.85 | 85.05 | 84.75 | 84.99 | 27,154 | +0.40(+0.47%) |
May 16, 2011 | 84.34 | 84.59 | 84.14 | 84.59 | 33,987 | +0.29(+0.34%) |
May 13, 2011 | 84.07 | 84.56 | 84.04 | 84.30 | 22,777 | +0.45(+0.53%) |
May 12, 2011 | 84.18 | 84.24 | 83.60 | 83.85 | 22,895 | -0.25(-0.30%) |
May 11, 2011 | 83.69 | 84.18 | 83.68 | 84.10 | 102,863 | +0.33(+0.39%) |
May 10, 2011 | 83.94 | 84.03 | 83.73 | 83.77 | 186,752 | -0.34(-0.41%) |
May 09, 2011 | 84.04 | 84.24 | 84.01 | 84.12 | 44,793 | +0.01(+0.02%) |
May 06, 2011 | 83.65 | 84.35 | 83.63 | 84.10 | 107,754 | -0.08(-0.09%) |
May 05, 2011 | 83.93 | 84.23 | 83.78 | 84.18 | 41,733 | +0.57(+0.68%) |
May 04, 2011 | 83.53 | 83.88 | 83.53 | 83.61 | 5,101 | +0.36(+0.44%) |
May 03, 2011 | 83.21 | 83.31 | 83.12 | 83.24 | 3,961 | +0.26(+0.31%) |