Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 93.06 | 93.25 | 91.93 | 92.59 | 6,952,115 | -0.95(-1.01%) |
Apr 27, 2012 | 93.11 | 93.96 | 92.68 | 93.54 | 7,234,377 | +0.76(+0.82%) |
Apr 26, 2012 | 91.88 | 93.20 | 91.74 | 92.78 | 7,314,051 | +0.80(+0.87%) |
Apr 25, 2012 | 93.49 | 93.68 | 91.83 | 91.98 | 10,224,825 | -0.43(-0.46%) |
Apr 24, 2012 | 90.75 | 92.68 | 90.37 | 92.40 | 10,479,914 | +2.22(+2.46%) |
Apr 23, 2012 | 90.13 | 90.42 | 89.56 | 90.18 | 11,005,476 | -1.37(-1.50%) |
Apr 20, 2012 | 91.88 | 92.87 | 91.03 | 91.55 | 14,366,870 | +1.04(+1.15%) |
Apr 19, 2012 | 90.65 | 91.03 | 89.71 | 90.51 | 11,027,711 | +0.19(+0.21%) |
Apr 18, 2012 | 90.94 | 91.46 | 90.04 | 90.32 | 7,048,367 | -1.13(-1.24%) |
Apr 17, 2012 | 89.99 | 91.55 | 89.47 | 91.46 | 7,511,422 | +2.08(+2.33%) |
Apr 16, 2012 | 89.75 | 90.46 | 89.14 | 89.37 | 6,356,739 | +0.09(+0.11%) |
Apr 13, 2012 | 90.70 | 90.70 | 89.19 | 89.28 | 8,526,370 | -1.99(-2.18%) |
Apr 12, 2012 | 89.89 | 91.36 | 89.66 | 91.27 | 5,937,969 | +1.37(+1.53%) |
Apr 11, 2012 | 89.94 | 90.56 | 89.75 | 89.89 | 7,963,911 | +1.28(+1.44%) |
Apr 10, 2012 | 90.42 | 90.46 | 88.43 | 88.62 | 11,514,606 | -2.18(-2.40%) |
Apr 09, 2012 | 90.32 | 91.12 | 90.18 | 90.79 | 7,657,267 | -1.37(-1.49%) |
Apr 05, 2012 | 92.73 | 93.20 | 92.02 | 92.16 | 8,447,910 | -1.18(-1.27%) |
Apr 04, 2012 | 92.92 | 93.68 | 92.78 | 93.35 | 9,239,665 | -1.04(-1.10%) |
Apr 03, 2012 | 94.43 | 94.67 | 93.63 | 94.39 | 9,261,737 | -0.28(-0.30%) |
Apr 02, 2012 | 94.72 | 95.10 | 94.10 | 94.67 | 9,339,855 | -0.24(-0.25%) |
Mar 30, 2012 | 94.91 | 95.19 | 94.34 | 94.91 | 8,668,024 | +0.57(+0.60%) |
Mar 29, 2012 | 93.73 | 94.43 | 93.20 | 94.34 | 8,588,513 | -0.28(-0.30%) |
Mar 28, 2012 | 94.67 | 99.31 | 93.47 | 94.62 | 11,721,993 | -0.14(-0.15%) |
Mar 27, 2012 | 95.14 | 95.25 | 94.62 | 94.77 | 8,103,704 | -0.05(-0.05%) |
Mar 26, 2012 | 94.48 | 95.10 | 94.20 | 94.81 | 9,085,418 | +1.28(+1.37%) |
Mar 23, 2012 | 93.58 | 94.15 | 93.16 | 93.54 | 7,235,195 | -0.33(-0.35%) |
Mar 22, 2012 | 94.34 | 94.39 | 93.11 | 93.87 | 10,728,558 | -1.04(-1.10%) |
Mar 21, 2012 | 95.33 | 96.09 | 94.77 | 94.91 | 10,806,417 | +0.00(+0.00%) |
Mar 20, 2012 | 94.67 | 95.57 | 94.48 | 94.91 | 10,052,317 | -0.66(-0.69%) |
Mar 19, 2012 | 94.95 | 96.28 | 94.86 | 95.57 | 9,031,729 | +0.05(+0.05%) |
Mar 16, 2012 | 95.81 | 96.00 | 94.62 | 95.52 | 16,757,954 | +0.19(+0.20%) |
Mar 15, 2012 | 93.96 | 95.52 | 93.91 | 95.33 | 16,135,221 | +1.75(+1.87%) |
Mar 14, 2012 | 92.83 | 94.06 | 92.59 | 93.58 | 15,088,804 | +0.95(+1.02%) |
Mar 13, 2012 | 90.79 | 92.97 | 90.27 | 92.64 | 13,483,155 | +2.18(+2.40%) |
Mar 12, 2012 | 90.27 | 90.75 | 90.04 | 90.46 | 7,475,192 | +0.43(+0.47%) |
Mar 09, 2012 | 89.94 | 90.70 | 89.47 | 90.04 | 7,927,361 | +0.05(+0.05%) |
Mar 08, 2012 | 89.75 | 90.27 | 89.47 | 89.99 | 7,606,924 | +1.23(+1.39%) |
Mar 07, 2012 | 87.86 | 89.14 | 87.72 | 88.76 | 11,493,785 | +1.66(+1.90%) |
Mar 06, 2012 | 87.96 | 88.00 | 86.63 | 87.10 | 11,860,930 | -2.03(-2.28%) |
Mar 05, 2012 | 89.61 | 89.75 | 88.57 | 89.14 | 7,517,154 | -0.57(-0.63%) |
Mar 02, 2012 | 90.51 | 90.51 | 89.37 | 89.71 | 7,661,636 | -0.71(-0.78%) |
Mar 01, 2012 | 90.56 | 90.75 | 89.99 | 90.42 | 7,895,170 | +0.33(+0.37%) |
Feb 29, 2012 | 90.70 | 91.03 | 89.89 | 90.08 | 9,427,497 | -0.52(-0.57%) |
Feb 28, 2012 | 90.42 | 90.75 | 89.80 | 90.60 | 7,406,151 | +0.43(+0.47%) |
Feb 27, 2012 | 89.94 | 91.30 | 89.75 | 90.18 | 7,934,608 | -0.80(-0.88%) |
Feb 24, 2012 | 91.55 | 91.60 | 90.51 | 90.98 | 5,059,833 | -0.33(-0.36%) |
Feb 23, 2012 | 90.18 | 91.60 | 89.85 | 91.31 | 9,649,034 | +0.43(+0.47%) |
Feb 22, 2012 | 91.08 | 91.26 | 89.90 | 90.89 | 8,720,105 | -0.09(-0.10%) |
Feb 21, 2012 | 91.03 | 91.40 | 90.56 | 90.98 | 8,942,945 | +0.61(+0.67%) |
Feb 17, 2012 | 89.90 | 90.56 | 89.58 | 90.37 | 12,391,522 | +1.27(+1.42%) |
Feb 16, 2012 | 88.40 | 89.20 | 88.12 | 89.11 | 8,638,885 | +1.17(+1.33%) |
Feb 15, 2012 | 89.11 | 89.15 | 87.65 | 87.93 | 8,827,887 | -0.84(-0.95%) |
Feb 14, 2012 | 88.73 | 89.46 | 88.12 | 88.78 | 8,369,174 | -0.61(-0.68%) |
Feb 13, 2012 | 89.20 | 89.43 | 88.59 | 89.39 | 22,246,958 | +0.91(+1.03%) |
Feb 10, 2012 | 89.01 | 89.11 | 87.98 | 88.47 | 23,372,340 | -1.20(-1.33%) |
Feb 09, 2012 | 90.51 | 90.70 | 89.58 | 89.67 | 9,422,002 | -0.52(-0.57%) |
Feb 08, 2012 | 89.95 | 90.51 | 89.43 | 90.18 | 7,176,359 | +0.28(+0.31%) |
Feb 07, 2012 | 89.15 | 90.00 | 88.64 | 89.90 | 7,684,645 | +0.61(+0.68%) |
Feb 06, 2012 | 89.01 | 89.76 | 88.83 | 89.29 | 9,116,701 | +0.14(+0.16%) |
Feb 03, 2012 | 89.06 | 89.53 | 88.68 | 89.15 | 9,576,092 | +1.27(+1.44%) |
Feb 02, 2012 | 88.36 | 88.73 | 87.65 | 87.89 | 8,067,012 | -0.09(-0.11%) |
Feb 01, 2012 | 88.78 | 89.34 | 87.89 | 87.98 | 11,095,669 | +0.28(+0.32%) |
Jan 31, 2012 | 88.97 | 89.11 | 87.61 | 87.70 | 9,856,752 | -0.89(-1.01%) |
Jan 30, 2012 | 88.26 | 88.71 | 87.65 | 88.59 | 8,037,613 | -0.61(-0.68%) |
Jan 27, 2012 | 89.06 | 89.67 | 88.68 | 89.20 | 6,958,652 | -0.19(-0.21%) |
Jan 26, 2012 | 90.28 | 90.33 | 88.97 | 89.39 | 9,040,103 | -0.28(-0.31%) |
Jan 25, 2012 | 88.26 | 89.81 | 88.08 | 89.67 | 10,931,273 | +1.36(+1.54%) |
Jan 24, 2012 | 88.31 | 88.40 | 87.89 | 88.31 | 8,474,719 | -0.47(-0.53%) |
Jan 23, 2012 | 89.48 | 90.18 | 88.59 | 88.78 | 10,788,029 | -0.98(-1.10%) |
Jan 20, 2012 | 88.17 | 89.99 | 87.56 | 89.76 | 19,719,474 | +0.00(+0.00%) |
Jan 19, 2012 | 89.20 | 89.95 | 88.73 | 89.76 | 11,493,766 | +0.61(+0.68%) |
Jan 18, 2012 | 87.09 | 89.29 | 87.00 | 89.15 | 11,285,534 | +1.31(+1.49%) |
Jan 17, 2012 | 89.01 | 89.53 | 87.56 | 87.84 | 10,497,439 | -0.47(-0.53%) |
Jan 13, 2012 | 88.03 | 88.31 | 87.18 | 88.31 | 8,971,127 | -0.42(-0.48%) |
Jan 12, 2012 | 88.87 | 89.06 | 87.93 | 88.73 | 8,305,050 | +0.23(+0.26%) |
Jan 11, 2012 | 86.95 | 88.83 | 86.72 | 88.50 | 10,171,010 | +0.75(+0.85%) |
Jan 10, 2012 | 89.11 | 89.29 | 87.28 | 87.75 | 12,657,175 | -0.66(-0.74%) |
Jan 09, 2012 | 87.84 | 88.50 | 87.00 | 88.40 | 10,020,631 | +0.98(+1.13%) |
Jan 06, 2012 | 87.79 | 88.08 | 87.00 | 87.42 | 10,896,807 | +0.47(+0.54%) |
Jan 05, 2012 | 86.53 | 87.18 | 85.73 | 86.95 | 9,752,658 | -0.05(-0.05%) |
Jan 04, 2012 | 85.83 | 87.18 | 85.68 | 87.00 | 9,120,997 | +3.05(+3.63%) |
Dec 30, 2011 | 84.70 | 84.70 | 83.81 | 83.95 | 6,700,517 | -0.75(-0.89%) |
Dec 29, 2011 | 83.48 | 84.93 | 83.39 | 84.70 | 8,749,377 | +1.12(+1.35%) |
Dec 28, 2011 | 84.37 | 84.47 | 83.06 | 83.58 | 8,317,182 | -0.84(-1.00%) |
Dec 27, 2011 | 85.22 | 85.31 | 84.42 | 84.42 | 8,975,979 | -1.03(-1.21%) |
Dec 23, 2011 | 84.47 | 85.68 | 84.14 | 85.45 | 10,046,196 | +3.33(+4.05%) |
Dec 21, 2011 | 80.40 | 82.49 | 79.62 | 82.12 | 17,209,436 | +1.90(+2.37%) |
Dec 20, 2011 | 79.15 | 80.73 | 79.11 | 80.22 | 13,160,461 | +1.95(+2.49%) |
Dec 19, 2011 | 78.78 | 79.38 | 77.94 | 78.27 | 14,260,178 | -0.70(-0.88%) |
Dec 16, 2011 | 78.64 | 79.34 | 78.50 | 78.97 | 20,785,596 | +1.02(+1.31%) |
Dec 15, 2011 | 78.08 | 78.32 | 77.02 | 77.94 | 13,222,120 | +0.84(+1.08%) |
Dec 14, 2011 | 75.86 | 77.85 | 75.67 | 77.11 | 19,189,340 | +0.88(+1.16%) |
Dec 13, 2011 | 76.88 | 77.62 | 75.67 | 76.23 | 15,905,273 | -0.19(-0.24%) |
Dec 12, 2011 | 77.57 | 78.27 | 75.76 | 76.41 | 38,639,896 | -1.76(-2.26%) |
Dec 09, 2011 | 76.04 | 78.83 | 75.95 | 78.18 | 18,468,790 | +2.46(+3.25%) |
Dec 08, 2011 | 76.97 | 77.29 | 75.44 | 75.72 | 17,160,942 | -2.00(-2.57%) |
Dec 07, 2011 | 77.43 | 78.13 | 76.74 | 77.71 | 14,069,650 | +0.09(+0.12%) |
Dec 06, 2011 | 76.60 | 78.55 | 76.46 | 77.62 | 17,865,042 | +1.81(+2.39%) |
Dec 05, 2011 | 75.90 | 76.60 | 75.11 | 75.81 | 13,257,058 | +1.11(+1.49%) |
Dec 02, 2011 | 74.46 | 75.67 | 74.46 | 74.69 | 14,742,294 | +0.84(+1.13%) |
Dec 01, 2011 | 73.77 | 74.28 | 73.02 | 73.86 | 12,535,203 | +0.00(+0.00%) |
Nov 30, 2011 | 71.07 | 73.86 | 70.84 | 73.86 | 21,169,200 | +4.60(+6.64%) |
Nov 29, 2011 | 69.22 | 70.33 | 68.80 | 69.26 | 17,318,676 | +0.56(+0.81%) |
Nov 28, 2011 | 70.70 | 70.80 | 68.15 | 68.71 | 16,717,222 | +0.46(+0.68%) |
Nov 25, 2011 | 68.52 | 69.73 | 68.24 | 68.24 | 4,989,673 | -0.14(-0.20%) |
Nov 23, 2011 | 69.22 | 69.40 | 68.33 | 68.38 | 14,418,645 | -1.21(-1.73%) |
Nov 22, 2011 | 70.98 | 70.98 | 69.54 | 69.59 | 16,132,615 | -1.16(-1.64%) |
Nov 21, 2011 | 71.86 | 71.91 | 70.56 | 70.75 | 14,489,758 | -1.90(-2.62%) |
Nov 18, 2011 | 73.21 | 73.58 | 72.51 | 72.65 | 10,091,337 | +0.05(+0.06%) |
Nov 17, 2011 | 74.18 | 74.51 | 71.96 | 72.61 | 14,529,768 | -1.44(-1.94%) |
Nov 16, 2011 | 74.60 | 75.44 | 73.91 | 74.04 | 11,399,855 | -1.16(-1.54%) |
Nov 15, 2011 | 74.42 | 75.76 | 74.42 | 75.21 | 8,568,221 | +0.46(+0.62%) |
Nov 14, 2011 | 75.30 | 75.58 | 74.37 | 74.74 | 8,648,939 | -0.93(-1.23%) |
Nov 11, 2011 | 75.39 | 76.46 | 75.34 | 75.67 | 10,819,559 | +1.11(+1.49%) |
Nov 10, 2011 | 74.65 | 75.16 | 74.14 | 74.56 | 12,767,898 | +0.97(+1.32%) |
Nov 09, 2011 | 74.97 | 75.16 | 73.12 | 73.58 | 16,931,210 | -2.92(-3.82%) |
Nov 08, 2011 | 76.32 | 76.55 | 75.48 | 76.51 | 11,610,267 | +0.42(+0.55%) |
Nov 07, 2011 | 75.99 | 76.27 | 74.79 | 76.09 | 8,877,745 | +0.00(+0.00%) |
Nov 04, 2011 | 76.83 | 76.88 | 75.34 | 76.09 | 8,977,951 | -1.30(-1.68%) |
Nov 03, 2011 | 76.69 | 77.48 | 75.95 | 77.39 | 11,819,820 | +1.95(+2.58%) |
Nov 02, 2011 | 75.99 | 76.69 | 75.02 | 75.44 | 10,372,659 | +1.07(+1.44%) |
Nov 01, 2011 | 74.88 | 75.90 | 74.14 | 74.37 | 19,339,248 | -3.20(-4.13%) |
Oct 31, 2011 | 78.83 | 78.97 | 77.53 | 77.57 | 10,676,744 | -2.51(-3.13%) |
Oct 28, 2011 | 79.78 | 80.50 | 79.43 | 80.08 | 12,445,022 | -0.56(-0.69%) |
Oct 27, 2011 | 78.73 | 81.24 | 78.04 | 80.64 | 23,762,468 | +4.74(+6.24%) |
Oct 26, 2011 | 76.18 | 76.64 | 75.30 | 75.90 | 14,342,245 | +0.60(+0.80%) |
Oct 25, 2011 | 76.41 | 76.55 | 74.51 | 75.30 | 17,740,962 | -1.07(-1.40%) |
Oct 24, 2011 | 75.99 | 77.48 | 75.76 | 76.37 | 14,441,648 | +0.65(+0.86%) |
Oct 21, 2011 | 75.99 | 76.74 | 74.88 | 75.72 | 24,499,500 | -1.49(-1.92%) |
Oct 20, 2011 | 76.92 | 77.97 | 75.81 | 77.20 | 11,857,310 | +0.51(+0.67%) |
Oct 19, 2011 | 77.57 | 78.32 | 76.18 | 76.69 | 11,178,517 | -0.88(-1.14%) |
Oct 18, 2011 | 75.44 | 78.83 | 75.39 | 77.57 | 14,098,684 | +2.23(+2.96%) |
Oct 17, 2011 | 76.55 | 77.06 | 75.16 | 75.34 | 10,095,622 | -1.72(-2.23%) |
Oct 14, 2011 | 76.23 | 77.29 | 76.13 | 77.06 | 9,724,171 | +1.76(+2.34%) |
Oct 13, 2011 | 75.34 | 75.72 | 74.37 | 75.30 | 9,935,718 | -0.84(-1.10%) |
Oct 12, 2011 | 75.44 | 76.97 | 75.44 | 76.13 | 13,302,620 | +1.21(+1.61%) |
Oct 11, 2011 | 74.18 | 75.30 | 74.09 | 74.93 | 9,903,125 | +0.00(+0.00%) |
Oct 10, 2011 | 73.30 | 74.93 | 73.16 | 74.93 | 12,095,032 | +2.97(+4.13%) |
Oct 07, 2011 | 72.88 | 73.07 | 70.76 | 71.96 | 14,124,612 | -0.14(-0.19%) |
Oct 06, 2011 | 71.33 | 72.14 | 71.21 | 72.10 | 13,989,390 | +1.21(+1.70%) |
Oct 05, 2011 | 69.36 | 71.17 | 68.47 | 70.89 | 17,132,674 | +1.90(+2.76%) |
Oct 04, 2011 | 67.27 | 69.22 | 65.09 | 68.98 | 24,058,116 | +0.79(+1.16%) |
Oct 03, 2011 | 70.10 | 71.45 | 68.15 | 68.20 | 19,886,376 | -2.46(-3.48%) |
Sep 30, 2011 | 72.65 | 73.02 | 70.52 | 70.66 | 16,450,496 | -2.97(-4.04%) |
Sep 29, 2011 | 73.44 | 74.04 | 71.96 | 73.63 | 13,073,926 | +1.90(+2.65%) |
Sep 28, 2011 | 73.12 | 74.28 | 71.58 | 71.72 | 12,371,323 | -1.44(-1.97%) |
Sep 27, 2011 | 73.39 | 74.60 | 72.75 | 73.16 | 17,316,374 | +0.88(+1.22%) |
Sep 26, 2011 | 71.49 | 72.51 | 69.96 | 72.28 | 20,226,098 | +1.67(+2.37%) |
Sep 23, 2011 | 69.17 | 70.80 | 68.98 | 70.61 | 14,113,356 | +0.79(+1.13%) |
Sep 22, 2011 | 69.45 | 70.66 | 68.80 | 69.82 | 24,486,770 | -1.58(-2.21%) |
Sep 21, 2011 | 74.14 | 74.60 | 71.31 | 71.40 | 16,015,927 | -3.06(-4.11%) |
Sep 20, 2011 | 75.44 | 76.37 | 74.46 | 74.46 | 12,113,112 | -0.65(-0.87%) |
Sep 19, 2011 | 74.18 | 75.53 | 73.67 | 75.11 | 11,658,309 | -0.70(-0.92%) |
Sep 16, 2011 | 75.30 | 76.13 | 74.60 | 75.81 | 19,215,614 | +1.16(+1.55%) |
Sep 15, 2011 | 73.81 | 74.74 | 73.53 | 74.65 | 14,502,695 | +2.04(+2.81%) |
Sep 14, 2011 | 71.18 | 73.76 | 69.89 | 72.61 | 19,837,186 | +1.75(+2.47%) |
Sep 13, 2011 | 69.07 | 71.09 | 68.33 | 70.86 | 18,109,360 | +1.84(+2.66%) |
Sep 12, 2011 | 69.02 | 70.28 | 67.69 | 69.02 | 36,916,800 | -0.37(-0.53%) |
Sep 09, 2011 | 70.72 | 72.19 | 69.11 | 69.39 | 31,412,406 | -2.30(-3.21%) |
Sep 08, 2011 | 72.15 | 72.79 | 71.23 | 71.69 | 25,637,602 | -0.97(-1.33%) |
Sep 07, 2011 | 71.27 | 72.88 | 71.00 | 72.65 | 13,071,079 | +2.53(+3.61%) |
Sep 06, 2011 | 70.12 | 70.28 | 68.97 | 70.12 | 21,179,402 | -2.35(-3.24%) |
Sep 02, 2011 | 72.88 | 73.20 | 71.50 | 72.47 | 13,428,879 | -2.02(-2.72%) |
Sep 01, 2011 | 75.00 | 75.64 | 74.26 | 74.49 | 13,313,110 | -0.51(-0.67%) |
Aug 31, 2011 | 74.67 | 75.82 | 74.31 | 75.00 | 13,667,242 | +0.87(+1.18%) |
Aug 30, 2011 | 73.34 | 74.67 | 72.42 | 74.12 | 10,559,767 | +0.37(+0.50%) |
Aug 29, 2011 | 72.61 | 73.85 | 72.42 | 73.76 | 10,386,794 | +2.30(+3.22%) |
Aug 26, 2011 | 70.81 | 72.10 | 69.43 | 71.46 | 13,564,968 | +0.41(+0.58%) |
Aug 25, 2011 | 73.30 | 73.80 | 70.54 | 71.04 | 14,652,147 | -1.24(-1.72%) |
Aug 24, 2011 | 71.18 | 72.42 | 70.90 | 72.28 | 14,218,464 | +0.83(+1.16%) |
Aug 23, 2011 | 69.75 | 71.46 | 69.48 | 71.46 | 15,248,773 | +1.98(+2.85%) |
Aug 22, 2011 | 71.50 | 71.50 | 69.20 | 69.48 | 15,097,471 | +0.09(+0.13%) |
Aug 19, 2011 | 69.43 | 71.78 | 69.11 | 69.39 | 17,334,960 | -1.15(-1.63%) |
Aug 18, 2011 | 72.38 | 72.56 | 69.89 | 70.54 | 25,756,072 | -4.09(-5.48%) |
Aug 17, 2011 | 74.95 | 76.05 | 73.94 | 74.63 | 10,828,445 | +0.37(+0.50%) |
Aug 16, 2011 | 74.67 | 74.81 | 73.34 | 74.26 | 12,899,360 | -1.10(-1.46%) |
Aug 15, 2011 | 74.35 | 75.46 | 73.94 | 75.36 | 14,193,732 | +2.35(+3.21%) |
Aug 12, 2011 | 73.76 | 74.12 | 72.61 | 73.02 | 16,269,255 | +0.92(+1.28%) |
Aug 11, 2011 | 69.66 | 73.20 | 68.97 | 72.10 | 28,663,750 | +2.71(+3.91%) |
Aug 10, 2011 | 72.88 | 73.07 | 69.02 | 69.39 | 29,319,102 | -4.00(-5.45%) |
Aug 09, 2011 | 72.05 | 73.39 | 68.15 | 73.39 | 43,151,496 | +2.44(+3.43%) |
Aug 08, 2011 | 72.05 | 74.17 | 70.35 | 70.95 | 37,746,688 | -4.97(-6.54%) |
Aug 05, 2011 | 76.61 | 77.94 | 74.03 | 75.92 | 27,031,432 | +0.18(+0.24%) |
Aug 04, 2011 | 79.04 | 79.41 | 75.50 | 75.73 | 27,855,742 | -4.60(-5.72%) |
Aug 03, 2011 | 79.32 | 80.47 | 78.45 | 80.33 | 18,736,326 | +1.20(+1.51%) |
Aug 02, 2011 | 81.57 | 82.22 | 78.91 | 79.14 | 21,061,008 | -3.49(-4.23%) |
Aug 01, 2011 | 84.56 | 84.70 | 81.30 | 82.63 | 15,025,156 | +0.28(+0.34%) |
Jul 29, 2011 | 82.72 | 83.27 | 81.76 | 82.35 | 15,260,912 | -0.92(-1.10%) |
Jul 28, 2011 | 83.41 | 84.88 | 83.18 | 83.27 | 10,580,896 | +0.00(+0.00%) |
Jul 27, 2011 | 84.93 | 85.11 | 83.00 | 83.27 | 16,988,358 | -2.07(-2.42%) |
Jul 26, 2011 | 87.37 | 87.55 | 85.07 | 85.34 | 14,865,078 | -1.84(-2.11%) |
Jul 25, 2011 | 87.23 | 88.01 | 86.68 | 87.18 | 9,529,175 | -0.37(-0.42%) |
Jul 22, 2011 | 87.99 | 88.06 | 87.14 | 87.55 | 17,866,802 | -0.55(-0.63%) |
Jul 21, 2011 | 87.27 | 88.65 | 86.72 | 88.10 | 14,624,681 | +1.70(+1.97%) |
Jul 20, 2011 | 86.22 | 86.95 | 85.53 | 86.40 | 10,559,544 | +0.97(+1.13%) |
Jul 19, 2011 | 84.61 | 85.71 | 84.38 | 85.43 | 9,930,874 | +1.33(+1.59%) |
Jul 18, 2011 | 84.29 | 84.56 | 83.50 | 84.10 | 8,602,563 | -0.55(-0.65%) |
Jul 15, 2011 | 85.30 | 85.89 | 84.10 | 84.65 | 10,991,894 | -0.55(-0.65%) |
Jul 14, 2011 | 85.76 | 86.45 | 84.93 | 85.20 | 9,513,580 | +0.09(+0.11%) |
Jul 13, 2011 | 85.20 | 86.58 | 85.07 | 85.11 | 12,424,582 | +0.60(+0.71%) |
Jul 12, 2011 | 84.75 | 85.80 | 84.52 | 84.52 | 10,252,182 | -1.15(-1.34%) |
Jul 11, 2011 | 86.08 | 86.35 | 85.07 | 85.66 | 10,123,686 | -1.66(-1.90%) |
Jul 08, 2011 | 87.73 | 87.83 | 86.68 | 87.32 | 11,887,506 | -1.43(-1.61%) |
Jul 07, 2011 | 88.42 | 89.44 | 88.01 | 88.75 | 9,779,938 | +1.15(+1.31%) |
Jul 06, 2011 | 87.23 | 87.83 | 87.18 | 87.60 | 6,861,229 | +0.05(+0.05%) |
Jul 05, 2011 | 88.38 | 88.52 | 86.95 | 87.55 | 9,113,047 | -0.74(-0.83%) |
Jul 01, 2011 | 86.72 | 88.56 | 86.22 | 88.29 | 12,150,460 | +1.56(+1.80%) |
Jun 30, 2011 | 85.48 | 86.91 | 85.34 | 86.72 | 9,795,168 | +1.38(+1.62%) |
Jun 29, 2011 | 85.25 | 85.57 | 84.61 | 85.34 | 8,435,352 | +0.55(+0.65%) |
Jun 28, 2011 | 84.29 | 84.79 | 83.50 | 84.79 | 8,415,928 | +0.74(+0.88%) |
Jun 27, 2011 | 82.81 | 84.70 | 82.77 | 84.06 | 10,098,480 | +1.43(+1.73%) |
Jun 24, 2011 | 84.70 | 84.75 | 82.63 | 82.63 | 17,578,756 | -1.89(-2.23%) |
Jun 23, 2011 | 84.33 | 84.56 | 82.81 | 84.52 | 15,080,010 | -0.83(-0.97%) |
Jun 22, 2011 | 85.94 | 86.49 | 85.34 | 85.34 | 10,443,693 | -1.15(-1.33%) |
Jun 21, 2011 | 85.53 | 87.09 | 85.34 | 86.49 | 12,775,003 | +1.52(+1.79%) |
Jun 20, 2011 | 84.68 | 85.07 | 84.56 | 84.97 | 8,459,215 | -0.05(-0.05%) |
Jun 17, 2011 | 85.66 | 85.94 | 84.31 | 85.02 | 12,309,129 | +0.23(+0.27%) |
Jun 16, 2011 | 83.73 | 85.57 | 83.69 | 84.79 | 11,980,236 | +0.92(+1.10%) |
Jun 15, 2011 | 84.24 | 85.14 | 83.55 | 83.87 | 12,818,809 | -0.96(-1.13%) |
Jun 14, 2011 | 84.51 | 85.51 | 84.37 | 84.83 | 10,822,634 | +0.96(+1.14%) |
Jun 13, 2011 | 83.51 | 84.46 | 83.10 | 83.87 | 9,308,115 | +0.32(+0.38%) |
Jun 10, 2011 | 84.42 | 84.46 | 82.73 | 83.55 | 12,243,322 | -1.19(-1.40%) |
Jun 09, 2011 | 84.42 | 85.56 | 84.33 | 84.74 | 8,636,617 | +0.32(+0.38%) |
Jun 08, 2011 | 84.33 | 85.15 | 83.92 | 84.42 | 11,447,943 | +0.14(+0.16%) |
Jun 07, 2011 | 84.56 | 85.29 | 84.24 | 84.28 | 11,614,341 | +0.09(+0.11%) |
Jun 06, 2011 | 85.33 | 85.74 | 83.87 | 84.19 | 13,267,450 | -1.64(-1.91%) |
Jun 03, 2011 | 85.88 | 86.61 | 85.51 | 85.83 | 10,769,184 | -1.28(-1.47%) |
May 24, 2011 | 88.61 | 89.03 | 86.88 | 87.11 | 10,018,468 | -1.32(-1.50%) |
May 23, 2011 | 88.11 | 88.84 | 87.25 | 88.43 | 8,560,109 | -1.05(-1.17%) |
May 20, 2011 | 90.89 | 90.94 | 89.30 | 89.48 | 9,985,066 | -1.55(-1.70%) |
May 19, 2011 | 90.62 | 91.44 | 90.48 | 91.03 | 9,393,651 | +0.91(+1.01%) |
May 18, 2011 | 89.34 | 90.62 | 88.52 | 90.12 | 10,074,414 | +0.78(+0.87%) |
May 17, 2011 | 89.48 | 89.98 | 88.75 | 89.34 | 10,433,644 | -0.78(-0.86%) |
May 16, 2011 | 90.53 | 91.17 | 89.75 | 90.12 | 10,042,279 | -0.59(-0.65%) |
May 13, 2011 | 91.76 | 91.85 | 90.12 | 90.71 | 9,256,858 | -1.14(-1.24%) |
May 12, 2011 | 91.21 | 92.04 | 90.76 | 91.85 | 8,401,644 | +0.23(+0.25%) |
May 11, 2011 | 92.17 | 93.08 | 91.21 | 91.62 | 8,445,936 | -0.96(-1.03%) |
May 10, 2011 | 91.85 | 93.13 | 91.76 | 92.58 | 8,382,057 | +1.05(+1.15%) |
May 09, 2011 | 91.08 | 91.72 | 90.76 | 91.53 | 8,376,743 | +0.27(+0.30%) |
May 06, 2011 | 92.08 | 92.35 | 90.99 | 91.26 | 9,593,158 | +0.50(+0.55%) |
May 05, 2011 | 92.26 | 92.58 | 90.35 | 90.76 | 12,565,463 | -1.69(-1.83%) |
May 04, 2011 | 94.13 | 94.22 | 91.90 | 92.45 | 12,702,935 | -1.69(-1.79%) |
May 03, 2011 | 92.83 | 94.18 | 92.81 | 94.13 | 8,784,487 | +0.73(+0.78%) |