Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 116.08 | 118.05 | 115.57 | 116.89 | 492,175 | +0.82(+0.71%) |
Apr 27, 2012 | 114.52 | 116.42 | 114.44 | 116.08 | 602,348 | +1.86(+1.63%) |
Apr 26, 2012 | 113.02 | 114.73 | 112.14 | 114.22 | 476,098 | +1.11(+0.98%) |
Apr 25, 2012 | 112.30 | 113.28 | 111.39 | 113.11 | 451,204 | +1.37(+1.23%) |
Apr 24, 2012 | 112.41 | 112.44 | 110.40 | 111.73 | 401,667 | -0.13(-0.11%) |
Apr 23, 2012 | 110.97 | 112.58 | 109.75 | 111.86 | 443,177 | +0.10(+0.09%) |
Apr 20, 2012 | 111.98 | 113.78 | 111.53 | 111.76 | 547,942 | +0.65(+0.58%) |
Apr 19, 2012 | 109.85 | 112.93 | 108.26 | 111.11 | 1,076,510 | -2.83(-2.49%) |
Apr 18, 2012 | 112.84 | 114.86 | 112.02 | 113.94 | 679,262 | +0.90(+0.80%) |
Apr 17, 2012 | 111.57 | 113.56 | 111.28 | 113.04 | 528,101 | +1.64(+1.47%) |
Apr 16, 2012 | 113.60 | 114.53 | 111.16 | 111.41 | 584,016 | -1.89(-1.67%) |
Apr 13, 2012 | 114.23 | 115.24 | 113.14 | 113.30 | 503,690 | -1.30(-1.13%) |
Apr 12, 2012 | 113.26 | 115.77 | 112.97 | 114.59 | 501,162 | +1.92(+1.71%) |
Apr 11, 2012 | 113.74 | 113.74 | 111.93 | 112.67 | 506,806 | +0.91(+0.82%) |
Apr 10, 2012 | 112.81 | 113.31 | 110.76 | 111.76 | 554,270 | -1.41(-1.25%) |
Apr 09, 2012 | 111.11 | 114.10 | 110.50 | 113.17 | 358,922 | -0.52(-0.46%) |
Apr 05, 2012 | 113.22 | 114.47 | 112.73 | 113.69 | 487,248 | +0.25(+0.22%) |
Apr 04, 2012 | 112.94 | 113.93 | 112.40 | 113.44 | 302,342 | -1.12(-0.98%) |
Apr 03, 2012 | 113.78 | 115.30 | 113.35 | 114.57 | 670,665 | +1.34(+1.19%) |
Apr 02, 2012 | 112.04 | 114.20 | 111.25 | 113.22 | 348,457 | +1.18(+1.06%) |
Mar 30, 2012 | 110.32 | 113.98 | 110.32 | 112.04 | 731,845 | +1.83(+1.66%) |
Mar 29, 2012 | 108.93 | 110.62 | 108.46 | 110.21 | 652,066 | +0.89(+0.82%) |
Mar 28, 2012 | 110.15 | 110.80 | 108.85 | 109.31 | 663,886 | -1.50(-1.35%) |
Mar 27, 2012 | 112.28 | 112.69 | 110.62 | 110.81 | 495,282 | -1.64(-1.45%) |
Mar 26, 2012 | 111.28 | 112.60 | 110.89 | 112.45 | 415,427 | +2.13(+1.93%) |
Mar 23, 2012 | 108.26 | 111.22 | 107.56 | 110.32 | 259,667 | +2.42(+2.24%) |
Mar 22, 2012 | 107.72 | 108.26 | 106.44 | 107.90 | 385,810 | -1.10(-1.01%) |
Mar 21, 2012 | 109.20 | 109.20 | 107.88 | 109.00 | 456,481 | -0.67(-0.61%) |
Mar 20, 2012 | 108.95 | 110.20 | 108.49 | 109.67 | 452,763 | -0.05(-0.05%) |
Mar 19, 2012 | 109.25 | 110.14 | 108.35 | 109.72 | 248,591 | +0.34(+0.31%) |
Mar 16, 2012 | 108.17 | 110.26 | 108.17 | 109.38 | 258,181 | +1.81(+1.68%) |
Mar 15, 2012 | 108.73 | 109.15 | 106.98 | 107.58 | 803,948 | -0.76(-0.70%) |
Mar 14, 2012 | 110.06 | 110.56 | 108.12 | 108.33 | 272,632 | -1.80(-1.63%) |
Mar 13, 2012 | 107.82 | 110.33 | 107.68 | 110.13 | 391,223 | +2.41(+2.24%) |
Mar 12, 2012 | 108.78 | 108.79 | 107.32 | 107.72 | 314,072 | -1.22(-1.12%) |
Mar 09, 2012 | 106.97 | 109.42 | 106.89 | 108.94 | 341,869 | +1.72(+1.60%) |
Mar 08, 2012 | 105.27 | 107.79 | 104.83 | 107.22 | 312,251 | +2.66(+2.54%) |
Mar 07, 2012 | 102.59 | 104.94 | 102.20 | 104.56 | 449,753 | +1.94(+1.89%) |
Mar 06, 2012 | 103.52 | 103.71 | 101.78 | 102.62 | 550,299 | -2.41(-2.29%) |
Mar 05, 2012 | 105.36 | 105.53 | 104.73 | 105.03 | 453,777 | -0.65(-0.61%) |
Mar 02, 2012 | 105.59 | 106.34 | 105.06 | 105.68 | 410,010 | +0.00(+0.00%) |
Mar 01, 2012 | 104.03 | 106.04 | 103.69 | 105.68 | 316,835 | +2.08(+2.01%) |
Feb 29, 2012 | 105.90 | 106.33 | 102.86 | 103.60 | 416,718 | -1.99(-1.89%) |
Feb 28, 2012 | 106.49 | 107.75 | 105.05 | 105.59 | 321,458 | -0.65(-0.61%) |
Feb 27, 2012 | 108.72 | 108.72 | 105.28 | 106.24 | 404,758 | -2.55(-2.35%) |
Feb 24, 2012 | 107.60 | 110.16 | 107.30 | 108.79 | 615,625 | +1.67(+1.56%) |
Feb 23, 2012 | 106.26 | 107.42 | 104.75 | 107.12 | 266,342 | +0.69(+0.65%) |
Feb 22, 2012 | 103.98 | 107.11 | 103.91 | 106.44 | 414,189 | +2.05(+1.97%) |
Feb 21, 2012 | 104.32 | 104.94 | 103.47 | 104.38 | 393,119 | +0.66(+0.64%) |
Feb 17, 2012 | 103.51 | 104.33 | 102.88 | 103.72 | 275,262 | +0.52(+0.50%) |
Feb 16, 2012 | 101.92 | 103.66 | 101.51 | 103.20 | 328,893 | +1.13(+1.11%) |
Feb 15, 2012 | 103.75 | 104.04 | 101.33 | 102.07 | 405,539 | -1.33(-1.29%) |
Feb 14, 2012 | 104.21 | 104.55 | 103.19 | 103.39 | 264,851 | -1.24(-1.19%) |
Feb 13, 2012 | 103.47 | 105.02 | 102.64 | 104.64 | 409,065 | +2.33(+2.27%) |
Feb 10, 2012 | 101.94 | 104.65 | 101.94 | 102.31 | 665,203 | -1.55(-1.49%) |
Feb 09, 2012 | 103.07 | 103.89 | 103.07 | 103.86 | 433,060 | +0.38(+0.37%) |
Feb 08, 2012 | 100.64 | 103.95 | 99.57 | 103.48 | 845,851 | +3.41(+3.40%) |
Feb 07, 2012 | 99.89 | 100.81 | 98.44 | 100.07 | 522,544 | +0.58(+0.58%) |
Feb 06, 2012 | 98.86 | 100.88 | 98.42 | 99.49 | 498,782 | +0.29(+0.29%) |
Feb 03, 2012 | 100.45 | 101.27 | 98.97 | 99.21 | 1,137,748 | +0.81(+0.82%) |
Feb 02, 2012 | 93.91 | 101.26 | 92.82 | 98.40 | 1,250,520 | +7.41(+8.14%) |
Feb 01, 2012 | 90.61 | 91.89 | 89.25 | 90.99 | 1,071,354 | +0.53(+0.58%) |
Jan 31, 2012 | 91.78 | 92.50 | 90.18 | 90.46 | 820,207 | -0.88(-0.96%) |
Jan 30, 2012 | 92.76 | 92.99 | 91.09 | 91.34 | 452,322 | -2.29(-2.45%) |
Jan 27, 2012 | 92.37 | 94.28 | 92.37 | 93.63 | 536,401 | +0.83(+0.90%) |
Jan 26, 2012 | 95.13 | 96.14 | 92.25 | 92.79 | 516,587 | -2.38(-2.50%) |
Jan 25, 2012 | 94.53 | 95.23 | 93.07 | 95.17 | 361,256 | +0.54(+0.57%) |
Jan 24, 2012 | 94.08 | 94.91 | 93.01 | 94.63 | 323,954 | -0.43(-0.46%) |
Jan 23, 2012 | 97.50 | 97.50 | 94.65 | 95.07 | 363,432 | -2.11(-2.17%) |
Jan 20, 2012 | 97.74 | 99.35 | 96.76 | 97.18 | 233,661 | -0.83(-0.85%) |
Jan 19, 2012 | 96.16 | 98.35 | 96.05 | 98.01 | 294,950 | +2.11(+2.20%) |
Jan 18, 2012 | 93.99 | 96.45 | 93.95 | 95.91 | 285,034 | +2.12(+2.26%) |
Jan 17, 2012 | 94.80 | 94.88 | 93.32 | 93.78 | 390,894 | +0.35(+0.37%) |
Jan 13, 2012 | 93.85 | 94.35 | 93.16 | 93.43 | 387,083 | -1.10(-1.17%) |
Jan 12, 2012 | 95.42 | 95.77 | 93.71 | 94.54 | 355,029 | -0.76(-0.80%) |
Jan 11, 2012 | 95.18 | 95.72 | 94.21 | 95.30 | 342,627 | -0.08(-0.08%) |
Jan 10, 2012 | 96.05 | 96.96 | 95.14 | 95.38 | 338,791 | +0.60(+0.64%) |
Jan 09, 2012 | 93.27 | 94.81 | 93.16 | 94.78 | 331,669 | +1.50(+1.61%) |
Jan 06, 2012 | 94.87 | 95.33 | 92.92 | 93.27 | 449,486 | -1.23(-1.30%) |
Jan 05, 2012 | 95.29 | 95.63 | 93.83 | 94.50 | 429,215 | -1.17(-1.23%) |
Jan 04, 2012 | 97.70 | 97.72 | 95.59 | 95.68 | 477,586 | -1.12(-1.16%) |
Dec 30, 2011 | 97.85 | 97.85 | 96.64 | 96.80 | 309,865 | -1.05(-1.08%) |
Dec 29, 2011 | 97.13 | 98.09 | 96.54 | 97.85 | 271,500 | +0.72(+0.74%) |
Dec 28, 2011 | 99.88 | 100.21 | 97.00 | 97.13 | 160,162 | -2.83(-2.83%) |
Dec 27, 2011 | 100.03 | 100.24 | 99.36 | 99.96 | 177,725 | -0.29(-0.29%) |
Dec 23, 2011 | 99.85 | 100.37 | 99.22 | 100.25 | 150,831 | +0.81(+0.81%) |
Dec 21, 2011 | 98.68 | 99.92 | 97.33 | 99.44 | 504,460 | +0.31(+0.31%) |
Dec 20, 2011 | 98.00 | 99.57 | 97.37 | 99.13 | 928,248 | +2.91(+3.02%) |
Dec 19, 2011 | 97.65 | 99.39 | 96.03 | 96.23 | 413,940 | -1.29(-1.32%) |
Dec 16, 2011 | 95.38 | 97.71 | 95.00 | 97.52 | 425,343 | +3.28(+3.48%) |
Dec 15, 2011 | 95.86 | 95.86 | 94.11 | 94.24 | 460,951 | +0.22(+0.23%) |
Dec 14, 2011 | 95.25 | 95.26 | 93.36 | 94.02 | 293,485 | -1.89(-1.97%) |
Dec 13, 2011 | 97.95 | 100.14 | 95.71 | 95.91 | 413,708 | -1.33(-1.36%) |
Dec 12, 2011 | 98.19 | 98.57 | 95.78 | 97.23 | 278,657 | -2.34(-2.35%) |
Dec 09, 2011 | 96.93 | 99.71 | 96.54 | 99.58 | 268,727 | +2.91(+3.01%) |
Dec 08, 2011 | 98.12 | 99.60 | 96.44 | 96.66 | 382,705 | -2.19(-2.22%) |
Dec 07, 2011 | 99.24 | 99.53 | 97.49 | 98.85 | 342,688 | -0.61(-0.61%) |
Dec 06, 2011 | 100.71 | 101.20 | 99.20 | 99.47 | 265,758 | -1.34(-1.33%) |
Dec 05, 2011 | 100.90 | 102.22 | 100.03 | 100.81 | 426,665 | +1.33(+1.34%) |
Dec 02, 2011 | 99.95 | 102.11 | 98.74 | 99.47 | 612,317 | -0.14(-0.14%) |
Dec 01, 2011 | 98.54 | 100.70 | 98.41 | 99.62 | 449,836 | +1.04(+1.05%) |
Nov 30, 2011 | 96.40 | 98.66 | 96.39 | 98.58 | 568,767 | +4.92(+5.25%) |
Nov 29, 2011 | 92.83 | 95.32 | 92.11 | 93.66 | 397,236 | +0.85(+0.92%) |
Nov 28, 2011 | 94.07 | 94.07 | 92.02 | 92.81 | 395,721 | +1.94(+2.13%) |
Nov 25, 2011 | 90.55 | 92.40 | 90.25 | 90.88 | 130,110 | +0.09(+0.10%) |
Nov 23, 2011 | 90.43 | 92.49 | 89.63 | 90.78 | 888,082 | -0.56(-0.61%) |
Nov 22, 2011 | 90.67 | 92.55 | 90.09 | 91.34 | 491,409 | +0.31(+0.35%) |
Nov 21, 2011 | 91.56 | 91.56 | 89.11 | 91.03 | 390,514 | -2.02(-2.17%) |
Nov 18, 2011 | 92.80 | 94.11 | 92.06 | 93.05 | 373,762 | +0.59(+0.64%) |
Nov 17, 2011 | 95.06 | 95.33 | 91.40 | 92.46 | 359,120 | -2.45(-2.58%) |
Nov 16, 2011 | 94.27 | 97.96 | 94.06 | 94.90 | 526,280 | +0.21(+0.22%) |
Nov 15, 2011 | 92.74 | 95.37 | 92.13 | 94.69 | 453,226 | +1.61(+1.72%) |
Nov 14, 2011 | 93.44 | 93.66 | 91.72 | 93.09 | 284,338 | -0.71(-0.76%) |
Nov 11, 2011 | 93.07 | 94.72 | 92.70 | 93.80 | 231,798 | +1.74(+1.89%) |
Nov 10, 2011 | 92.86 | 92.86 | 89.93 | 92.06 | 613,287 | +1.60(+1.77%) |
Nov 09, 2011 | 92.59 | 94.15 | 90.28 | 90.46 | 431,489 | -4.99(-5.22%) |
Nov 08, 2011 | 95.31 | 95.93 | 93.93 | 95.45 | 462,781 | +0.54(+0.57%) |
Nov 07, 2011 | 93.98 | 95.24 | 92.36 | 94.90 | 567,220 | +0.97(+1.03%) |
Nov 04, 2011 | 94.23 | 95.15 | 92.63 | 93.94 | 738,069 | -1.21(-1.27%) |
Nov 03, 2011 | 93.49 | 95.99 | 92.17 | 95.14 | 846,189 | +2.43(+2.62%) |
Nov 02, 2011 | 93.89 | 95.14 | 92.04 | 92.71 | 948,005 | -0.18(-0.19%) |
Nov 01, 2011 | 88.74 | 94.46 | 87.83 | 92.89 | 1,432,553 | +0.93(+1.01%) |
Oct 31, 2011 | 95.98 | 95.98 | 91.87 | 91.96 | 645,498 | -3.68(-3.85%) |
Oct 28, 2011 | 91.41 | 96.39 | 90.44 | 95.64 | 1,012,437 | +3.90(+4.25%) |
Oct 27, 2011 | 89.11 | 93.88 | 88.79 | 91.74 | 608,589 | +3.81(+4.34%) |
Oct 26, 2011 | 88.35 | 88.70 | 84.61 | 87.93 | 448,118 | +2.34(+2.73%) |
Oct 25, 2011 | 87.31 | 87.80 | 85.14 | 85.59 | 473,116 | -1.53(-1.75%) |
Oct 24, 2011 | 83.65 | 87.20 | 83.33 | 87.12 | 602,854 | +3.49(+4.17%) |
Oct 21, 2011 | 82.52 | 84.35 | 82.25 | 83.63 | 659,181 | +1.44(+1.75%) |
Oct 20, 2011 | 82.22 | 83.78 | 79.26 | 82.20 | 2,791,827 | -5.02(-5.76%) |
Oct 19, 2011 | 88.23 | 89.61 | 86.21 | 87.22 | 796,302 | -1.44(-1.62%) |
Oct 18, 2011 | 87.25 | 89.52 | 86.23 | 88.65 | 806,059 | +1.16(+1.33%) |
Oct 17, 2011 | 89.10 | 89.36 | 86.85 | 87.49 | 752,392 | -1.97(-2.21%) |
Oct 14, 2011 | 87.13 | 89.90 | 85.86 | 89.47 | 691,572 | +4.19(+4.91%) |
Oct 13, 2011 | 85.36 | 86.07 | 83.94 | 85.28 | 393,435 | -0.66(-0.77%) |
Oct 12, 2011 | 84.41 | 87.05 | 83.98 | 85.94 | 763,680 | +2.39(+2.86%) |
Oct 11, 2011 | 83.52 | 85.25 | 82.89 | 83.55 | 580,308 | -0.30(-0.35%) |
Oct 10, 2011 | 79.14 | 84.15 | 79.08 | 83.85 | 1,028,531 | +6.24(+8.04%) |
Oct 07, 2011 | 79.79 | 79.79 | 76.57 | 77.61 | 501,095 | -1.75(-2.21%) |
Oct 06, 2011 | 78.98 | 80.05 | 78.41 | 79.36 | 435,162 | +1.72(+2.22%) |
Oct 05, 2011 | 75.37 | 77.99 | 73.51 | 77.64 | 772,743 | +2.58(+3.43%) |
Oct 04, 2011 | 72.03 | 75.16 | 70.12 | 75.07 | 884,523 | +2.45(+3.37%) |
Oct 03, 2011 | 75.27 | 76.53 | 72.47 | 72.62 | 801,311 | -3.51(-4.61%) |
Sep 30, 2011 | 77.02 | 78.60 | 74.36 | 76.13 | 748,829 | -2.37(-3.02%) |
Sep 29, 2011 | 84.73 | 85.22 | 76.47 | 78.50 | 883,965 | -4.46(-5.37%) |
Sep 28, 2011 | 86.44 | 87.21 | 82.83 | 82.96 | 413,344 | -3.83(-4.41%) |
Sep 27, 2011 | 87.56 | 90.13 | 86.30 | 86.79 | 444,625 | +0.98(+1.15%) |
Sep 26, 2011 | 83.94 | 85.93 | 80.90 | 85.80 | 526,356 | +2.33(+2.79%) |
Sep 23, 2011 | 82.69 | 84.95 | 82.13 | 83.47 | 698,972 | +0.14(+0.17%) |
Sep 22, 2011 | 85.93 | 85.93 | 82.37 | 83.33 | 955,839 | -2.92(-3.38%) |
Sep 21, 2011 | 89.15 | 91.02 | 86.06 | 86.25 | 681,825 | -2.47(-2.78%) |
Sep 20, 2011 | 89.62 | 91.18 | 88.41 | 88.71 | 581,920 | -0.71(-0.80%) |
Sep 19, 2011 | 88.03 | 90.03 | 87.41 | 89.42 | 595,211 | -0.25(-0.28%) |
Sep 16, 2011 | 90.28 | 91.09 | 88.70 | 89.68 | 926,854 | -0.74(-0.82%) |
Sep 15, 2011 | 93.91 | 94.24 | 89.93 | 90.41 | 1,007,217 | -2.80(-3.00%) |
Sep 14, 2011 | 94.88 | 94.88 | 89.85 | 93.21 | 1,366,045 | -2.34(-2.45%) |
Sep 13, 2011 | 94.91 | 95.81 | 93.75 | 95.55 | 484,683 | +1.13(+1.19%) |
Sep 12, 2011 | 93.15 | 95.03 | 92.24 | 94.42 | 684,747 | +0.03(+0.04%) |
Sep 09, 2011 | 95.72 | 96.99 | 93.86 | 94.39 | 836,995 | -1.64(-1.70%) |
Sep 08, 2011 | 96.19 | 97.49 | 95.87 | 96.02 | 527,365 | -0.57(-0.59%) |
Sep 07, 2011 | 94.13 | 97.02 | 93.74 | 96.59 | 470,771 | +3.97(+4.29%) |
Sep 06, 2011 | 90.76 | 93.01 | 89.84 | 92.62 | 633,270 | +0.10(+0.11%) |
Sep 02, 2011 | 92.47 | 93.75 | 91.47 | 92.52 | 492,350 | -1.64(-1.74%) |
Sep 01, 2011 | 94.80 | 97.09 | 94.03 | 94.15 | 607,694 | -0.41(-0.43%) |
Aug 31, 2011 | 93.38 | 96.24 | 93.22 | 94.56 | 655,133 | +1.91(+2.06%) |
Aug 30, 2011 | 91.04 | 93.22 | 90.79 | 92.65 | 703,629 | +1.37(+1.50%) |
Aug 29, 2011 | 90.41 | 93.17 | 90.15 | 91.28 | 659,890 | +2.12(+2.38%) |
Aug 26, 2011 | 85.96 | 89.56 | 85.65 | 89.16 | 480,859 | +2.73(+3.16%) |
Aug 25, 2011 | 89.86 | 90.14 | 86.40 | 86.43 | 637,820 | -2.86(-3.21%) |
Aug 24, 2011 | 89.83 | 90.56 | 87.32 | 89.30 | 795,969 | -0.34(-0.38%) |
Aug 23, 2011 | 87.33 | 89.74 | 86.25 | 89.63 | 861,222 | +2.64(+3.03%) |
Aug 22, 2011 | 90.51 | 90.51 | 86.15 | 87.00 | 1,110,921 | -1.81(-2.04%) |
Aug 19, 2011 | 89.24 | 90.84 | 87.93 | 88.81 | 756,789 | -1.04(-1.16%) |
Aug 18, 2011 | 91.19 | 92.10 | 89.08 | 89.86 | 862,047 | -4.69(-4.97%) |
Aug 17, 2011 | 93.79 | 95.09 | 93.31 | 94.55 | 487,276 | +1.29(+1.38%) |
Aug 16, 2011 | 93.26 | 95.27 | 92.26 | 93.26 | 706,885 | -0.80(-0.85%) |
Aug 15, 2011 | 91.51 | 94.20 | 91.51 | 94.06 | 678,856 | +3.45(+3.81%) |
Aug 12, 2011 | 90.11 | 90.93 | 89.12 | 90.61 | 496,166 | +1.35(+1.51%) |
Aug 11, 2011 | 85.75 | 90.34 | 84.86 | 89.26 | 688,893 | +3.97(+4.66%) |
Aug 10, 2011 | 83.41 | 88.58 | 83.06 | 85.29 | 1,202,812 | +0.70(+0.83%) |
Aug 09, 2011 | 85.17 | 85.91 | 81.68 | 84.58 | 1,262,445 | +0.68(+0.81%) |
Aug 08, 2011 | 85.17 | 86.53 | 83.85 | 83.91 | 1,574,034 | -3.59(-4.11%) |
Aug 05, 2011 | 84.94 | 88.31 | 82.02 | 87.50 | 1,452,596 | +3.14(+3.72%) |
Aug 04, 2011 | 89.36 | 89.58 | 84.11 | 84.36 | 631,042 | -6.25(-6.90%) |
Aug 03, 2011 | 90.74 | 91.08 | 88.38 | 90.62 | 681,140 | +0.08(+0.09%) |
Aug 02, 2011 | 91.27 | 93.41 | 90.45 | 90.53 | 823,064 | -0.85(-0.93%) |
Aug 01, 2011 | 93.34 | 93.69 | 90.36 | 91.38 | 451,225 | -0.72(-0.78%) |
Jul 29, 2011 | 89.55 | 92.62 | 88.98 | 92.10 | 772,468 | +1.79(+1.98%) |
Jul 28, 2011 | 90.48 | 91.76 | 90.24 | 90.31 | 531,388 | -0.34(-0.37%) |
Jul 27, 2011 | 92.80 | 93.63 | 90.53 | 90.65 | 789,101 | -1.59(-1.73%) |
Jul 26, 2011 | 93.24 | 93.69 | 91.91 | 92.24 | 539,113 | -1.67(-1.78%) |
Jul 25, 2011 | 91.65 | 95.00 | 91.64 | 93.91 | 628,215 | +1.28(+1.38%) |
Jul 22, 2011 | 93.09 | 93.53 | 92.58 | 92.63 | 653,199 | +0.57(+0.62%) |
Jul 21, 2011 | 92.24 | 94.07 | 91.44 | 92.07 | 1,670,562 | -4.30(-4.46%) |
Jul 20, 2011 | 97.44 | 97.44 | 94.57 | 96.36 | 907,460 | -1.84(-1.87%) |
Jul 19, 2011 | 98.05 | 98.50 | 95.64 | 98.20 | 1,001,541 | +0.82(+0.84%) |
Jul 18, 2011 | 98.72 | 99.02 | 97.10 | 97.38 | 464,664 | -1.25(-1.27%) |
Jul 15, 2011 | 98.20 | 98.82 | 98.08 | 98.63 | 545,918 | +1.10(+1.13%) |
Jul 14, 2011 | 97.70 | 98.60 | 97.07 | 97.53 | 490,125 | -0.12(-0.12%) |
Jul 13, 2011 | 97.14 | 99.00 | 97.14 | 97.65 | 318,933 | +1.09(+1.13%) |
Jul 12, 2011 | 96.58 | 97.60 | 96.36 | 96.56 | 321,762 | -0.41(-0.42%) |
Jul 11, 2011 | 96.64 | 97.72 | 96.04 | 96.97 | 455,446 | -0.76(-0.78%) |
Jul 08, 2011 | 96.09 | 97.91 | 95.78 | 97.73 | 389,592 | -0.03(-0.03%) |
Jul 07, 2011 | 98.94 | 100.21 | 97.51 | 97.75 | 415,130 | -0.36(-0.36%) |
Jul 06, 2011 | 96.79 | 98.62 | 96.44 | 98.11 | 582,989 | +1.32(+1.36%) |
Jul 05, 2011 | 96.00 | 97.46 | 95.95 | 96.79 | 504,120 | +0.80(+0.84%) |
Jul 01, 2011 | 94.40 | 96.33 | 93.37 | 95.99 | 497,344 | +1.67(+1.77%) |
Jun 30, 2011 | 93.23 | 94.79 | 93.20 | 94.32 | 527,811 | +1.19(+1.28%) |
Jun 29, 2011 | 92.31 | 94.24 | 91.68 | 93.13 | 505,188 | +2.19(+2.41%) |
Jun 28, 2011 | 89.90 | 91.31 | 89.86 | 90.94 | 735,480 | +1.72(+1.92%) |
Jun 27, 2011 | 88.99 | 89.70 | 87.96 | 89.22 | 643,431 | -0.13(-0.14%) |
Jun 24, 2011 | 91.16 | 91.65 | 89.27 | 89.35 | 640,277 | -1.90(-2.09%) |
Jun 23, 2011 | 90.27 | 91.50 | 88.29 | 91.25 | 698,248 | -0.22(-0.24%) |
Jun 22, 2011 | 92.42 | 94.24 | 91.41 | 91.47 | 603,635 | -1.14(-1.23%) |
Jun 21, 2011 | 89.88 | 93.13 | 89.83 | 92.61 | 589,043 | +3.49(+3.92%) |
Jun 20, 2011 | 88.77 | 89.70 | 88.77 | 89.12 | 521,923 | +1.76(+2.01%) |
Jun 17, 2011 | 89.13 | 89.13 | 87.07 | 87.36 | 459,599 | -0.82(-0.93%) |
Jun 16, 2011 | 87.49 | 88.53 | 86.13 | 88.18 | 660,255 | +0.63(+0.72%) |
Jun 15, 2011 | 87.80 | 89.81 | 87.25 | 87.55 | 862,270 | -0.85(-0.97%) |
Jun 14, 2011 | 86.36 | 89.08 | 86.29 | 88.40 | 972,567 | +2.96(+3.46%) |
Jun 13, 2011 | 85.47 | 86.64 | 84.48 | 85.44 | 783,702 | +0.15(+0.18%) |
Jun 10, 2011 | 85.77 | 86.78 | 85.21 | 85.29 | 524,530 | -1.15(-1.33%) |
Jun 09, 2011 | 85.23 | 86.83 | 85.23 | 86.44 | 510,420 | +1.43(+1.68%) |
Jun 08, 2011 | 84.28 | 86.14 | 84.07 | 85.01 | 595,096 | +0.46(+0.54%) |
Jun 07, 2011 | 85.02 | 85.60 | 84.39 | 84.55 | 489,307 | -0.22(-0.26%) |
Jun 06, 2011 | 85.76 | 87.32 | 84.44 | 84.77 | 409,186 | -1.46(-1.70%) |
Jun 03, 2011 | 85.28 | 87.06 | 84.85 | 86.24 | 310,422 | +3.75(+4.55%) |
May 24, 2011 | 82.67 | 83.90 | 82.14 | 82.48 | 269,536 | +0.36(+0.43%) |
May 23, 2011 | 81.48 | 82.42 | 81.03 | 82.13 | 386,289 | -0.47(-0.56%) |
May 20, 2011 | 82.25 | 83.17 | 81.70 | 82.59 | 433,686 | +0.14(+0.17%) |
May 19, 2011 | 82.64 | 83.43 | 82.23 | 82.45 | 571,874 | +0.30(+0.37%) |
May 18, 2011 | 80.92 | 82.36 | 80.88 | 82.14 | 755,501 | +1.25(+1.55%) |
May 17, 2011 | 78.75 | 81.53 | 78.19 | 80.89 | 926,782 | +1.81(+2.29%) |
May 16, 2011 | 78.67 | 80.16 | 78.28 | 79.08 | 674,100 | +0.25(+0.32%) |
May 13, 2011 | 79.23 | 79.42 | 77.98 | 78.83 | 380,197 | -0.14(-0.18%) |
May 12, 2011 | 79.07 | 79.84 | 77.71 | 78.97 | 632,128 | -0.86(-1.08%) |
May 11, 2011 | 81.42 | 81.42 | 79.09 | 79.84 | 570,692 | -1.73(-2.13%) |
May 10, 2011 | 80.19 | 81.96 | 79.71 | 81.57 | 579,011 | +1.31(+1.63%) |
May 09, 2011 | 78.39 | 80.40 | 78.09 | 80.26 | 610,097 | +2.02(+2.58%) |
May 06, 2011 | 78.33 | 80.11 | 77.81 | 78.24 | 510,318 | +0.20(+0.26%) |
May 05, 2011 | 76.17 | 79.24 | 75.46 | 78.03 | 848,457 | +0.95(+1.23%) |
May 04, 2011 | 77.70 | 77.70 | 75.21 | 77.09 | 675,349 | -0.48(-0.62%) |
May 03, 2011 | 78.68 | 79.19 | 76.32 | 77.57 | 583,492 | -1.57(-1.99%) |