Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 106.70 | 107.91 | 101.20 | 101.75 | 4,301 | -4.84(-4.54%) |
Apr 27, 2012 | 104.50 | 108.24 | 103.73 | 106.59 | 12,331 | +1.98(+1.89%) |
Apr 26, 2012 | 102.30 | 108.79 | 101.09 | 104.61 | 7,146 | +2.20(+2.15%) |
Apr 25, 2012 | 107.69 | 108.13 | 101.53 | 102.41 | 5,728 | -3.96(-3.72%) |
Apr 24, 2012 | 102.19 | 107.47 | 101.75 | 106.37 | 9,147 | +4.73(+4.65%) |
Apr 23, 2012 | 101.31 | 102.30 | 100.87 | 101.64 | 4,973 | -1.76(-1.70%) |
Apr 20, 2012 | 103.40 | 103.51 | 100.65 | 103.40 | 6,627 | +1.32(+1.29%) |
Apr 19, 2012 | 102.41 | 103.07 | 100.21 | 102.08 | 5,158 | +0.11(+0.11%) |
Apr 18, 2012 | 102.30 | 103.40 | 100.65 | 101.97 | 5,364 | -1.10(-1.07%) |
Apr 17, 2012 | 101.97 | 104.72 | 99.66 | 103.07 | 6,285 | +1.54(+1.52%) |
Apr 16, 2012 | 100.65 | 101.97 | 96.47 | 101.53 | 6,673 | +1.10(+1.10%) |
Apr 13, 2012 | 102.52 | 102.52 | 99.88 | 100.43 | 6,152 | -2.31(-2.25%) |
Apr 12, 2012 | 105.05 | 105.71 | 101.42 | 102.74 | 6,601 | -2.31(-2.20%) |
Apr 11, 2012 | 99.11 | 105.38 | 99.11 | 105.05 | 11,657 | +7.70(+7.91%) |
Apr 10, 2012 | 101.20 | 103.18 | 96.80 | 97.35 | 9,559 | -4.40(-4.32%) |
Apr 09, 2012 | 101.97 | 103.18 | 101.42 | 101.75 | 3,306 | -2.53(-2.43%) |
Apr 05, 2012 | 103.23 | 104.83 | 102.63 | 104.28 | 3,885 | +1.21(+1.17%) |
Apr 04, 2012 | 102.74 | 103.95 | 101.53 | 103.07 | 5,078 | -1.21(-1.16%) |
Apr 03, 2012 | 104.39 | 105.05 | 103.73 | 104.28 | 6,497 | -0.77(-0.73%) |
Apr 02, 2012 | 103.95 | 105.05 | 102.52 | 105.05 | 4,635 | +0.99(+0.95%) |
Mar 30, 2012 | 104.61 | 105.05 | 103.62 | 104.06 | 3,972 | -0.33(-0.32%) |
Mar 29, 2012 | 102.08 | 105.05 | 101.20 | 104.39 | 3,940 | +1.21(+1.17%) |
Mar 28, 2012 | 104.28 | 105.71 | 102.52 | 103.18 | 3,804 | -0.77(-0.74%) |
Mar 27, 2012 | 108.35 | 110.77 | 103.18 | 103.95 | 5,651 | -4.62(-4.26%) |
Mar 26, 2012 | 106.81 | 109.06 | 104.83 | 108.57 | 6,968 | +3.52(+3.35%) |
Mar 23, 2012 | 105.38 | 105.60 | 103.62 | 105.05 | 3,644 | +0.11(+0.10%) |
Mar 22, 2012 | 103.84 | 106.23 | 102.41 | 104.94 | 6,926 | -0.55(-0.52%) |
Mar 21, 2012 | 106.48 | 107.25 | 104.17 | 105.49 | 4,535 | -0.44(-0.42%) |
Mar 20, 2012 | 102.85 | 106.37 | 102.85 | 105.93 | 5,841 | +1.87(+1.80%) |
Mar 19, 2012 | 104.06 | 106.26 | 101.75 | 104.06 | 6,450 | -0.11(-0.11%) |
Mar 16, 2012 | 107.25 | 107.25 | 103.07 | 104.17 | 9,799 | -3.08(-2.87%) |
Mar 15, 2012 | 101.42 | 107.25 | 99.88 | 107.25 | 5,458 | +6.05(+5.98%) |
Mar 14, 2012 | 108.24 | 108.79 | 100.76 | 101.20 | 6,539 | -6.82(-6.31%) |
Mar 13, 2012 | 108.35 | 109.01 | 105.60 | 108.02 | 9,934 | +0.88(+0.82%) |
Mar 12, 2012 | 103.07 | 107.58 | 103.07 | 107.14 | 8,976 | +8.47(+8.58%) |
Mar 09, 2012 | 96.03 | 100.98 | 95.37 | 98.67 | 3,552 | +2.86(+2.99%) |
Mar 08, 2012 | 95.92 | 98.23 | 94.60 | 95.81 | 3,032 | +0.99(+1.04%) |
Mar 07, 2012 | 95.15 | 96.80 | 94.16 | 94.82 | 4,796 | +0.88(+0.94%) |
Mar 06, 2012 | 94.60 | 96.41 | 93.61 | 93.94 | 7,605 | -2.42(-2.51%) |
Mar 05, 2012 | 98.34 | 99.11 | 94.49 | 96.36 | 10,495 | -1.87(-1.90%) |
Mar 02, 2012 | 104.94 | 105.16 | 95.81 | 98.23 | 11,012 | -7.26(-6.88%) |
Mar 01, 2012 | 104.39 | 110.00 | 104.39 | 105.49 | 8,129 | +1.10(+1.05%) |
Feb 29, 2012 | 106.37 | 107.79 | 104.36 | 104.39 | 8,967 | -1.43(-1.35%) |
Feb 28, 2012 | 105.93 | 108.01 | 104.83 | 105.82 | 5,650 | -0.55(-0.52%) |
Feb 27, 2012 | 108.57 | 108.57 | 104.83 | 106.37 | 4,200 | -3.41(-3.11%) |
Feb 24, 2012 | 111.87 | 112.75 | 107.69 | 109.78 | 4,620 | -2.31(-2.06%) |
Feb 23, 2012 | 105.16 | 112.75 | 104.50 | 112.09 | 7,967 | +7.26(+6.93%) |
Feb 22, 2012 | 105.27 | 106.81 | 104.83 | 104.83 | 4,376 | -0.44(-0.42%) |
Feb 21, 2012 | 107.91 | 109.12 | 104.61 | 105.27 | 3,949 | -2.20(-2.05%) |
Feb 17, 2012 | 108.02 | 109.01 | 106.04 | 107.47 | 4,863 | -0.11(-0.10%) |
Feb 16, 2012 | 104.50 | 110.22 | 88.88 | 107.58 | 27,219 | +2.20(+2.09%) |
Feb 15, 2012 | 111.21 | 111.21 | 104.72 | 105.38 | 8,355 | -4.62(-4.20%) |
Feb 14, 2012 | 114.40 | 114.40 | 109.78 | 110.00 | 8,401 | -4.73(-4.12%) |
Feb 13, 2012 | 117.59 | 118.36 | 114.40 | 114.73 | 4,693 | -2.31(-1.97%) |
Feb 10, 2012 | 125.62 | 125.62 | 114.84 | 117.04 | 23,410 | -10.67(-8.35%) |
Feb 09, 2012 | 123.75 | 129.25 | 120.90 | 127.71 | 6,841 | +3.96(+3.20%) |
Feb 08, 2012 | 120.67 | 124.08 | 118.25 | 123.75 | 10,703 | +3.85(+3.21%) |
Feb 07, 2012 | 121.66 | 122.32 | 118.80 | 119.90 | 6,215 | -1.54(-1.27%) |
Feb 06, 2012 | 122.54 | 122.54 | 120.01 | 121.44 | 5,560 | -0.88(-0.72%) |
Feb 03, 2012 | 126.72 | 126.83 | 120.67 | 122.32 | 10,671 | -0.55(-0.45%) |
Feb 02, 2012 | 124.85 | 125.40 | 121.00 | 122.87 | 5,649 | -0.22(-0.18%) |
Feb 01, 2012 | 120.23 | 125.51 | 120.11 | 123.09 | 8,169 | +3.96(+3.32%) |
Jan 31, 2012 | 116.49 | 120.23 | 114.29 | 119.13 | 7,530 | +3.63(+3.14%) |
Jan 30, 2012 | 113.63 | 117.71 | 113.63 | 115.50 | 4,542 | +0.44(+0.38%) |
Jan 27, 2012 | 113.63 | 115.39 | 112.64 | 115.06 | 2,569 | +1.32(+1.16%) |
Jan 26, 2012 | 112.64 | 113.96 | 111.32 | 113.74 | 2,780 | +1.54(+1.37%) |
Jan 25, 2012 | 112.09 | 112.20 | 110.55 | 112.20 | 2,933 | +0.22(+0.20%) |
Jan 24, 2012 | 111.43 | 112.09 | 110.00 | 111.98 | 5,896 | +0.00(+0.00%) |
Jan 23, 2012 | 112.31 | 113.52 | 110.88 | 111.98 | 2,712 | -0.55(-0.49%) |
Jan 20, 2012 | 112.31 | 113.63 | 111.32 | 112.53 | 4,351 | +0.22(+0.20%) |
Jan 19, 2012 | 112.53 | 112.64 | 111.32 | 112.31 | 4,126 | +0.55(+0.49%) |
Jan 18, 2012 | 110.77 | 111.98 | 110.44 | 111.76 | 2,710 | +0.77(+0.69%) |
Jan 17, 2012 | 111.43 | 111.87 | 109.89 | 110.99 | 10,519 | +0.88(+0.80%) |
Jan 13, 2012 | 110.33 | 111.87 | 108.90 | 110.11 | 4,080 | -1.76(-1.57%) |
Jan 12, 2012 | 111.87 | 113.52 | 110.33 | 111.87 | 6,406 | +0.55(+0.49%) |
Jan 11, 2012 | 112.64 | 113.63 | 110.66 | 111.32 | 6,146 | -1.43(-1.27%) |
Jan 10, 2012 | 113.30 | 116.05 | 111.54 | 112.75 | 7,182 | +1.32(+1.18%) |
Jan 09, 2012 | 113.30 | 113.31 | 110.22 | 111.43 | 5,131 | -1.54(-1.36%) |
Jan 06, 2012 | 110.55 | 114.84 | 109.34 | 112.97 | 6,140 | +2.53(+2.29%) |
Jan 05, 2012 | 109.67 | 111.87 | 108.02 | 110.44 | 7,463 | +0.44(+0.40%) |
Jan 04, 2012 | 106.37 | 111.43 | 102.63 | 110.00 | 7,548 | +16.83(+18.06%) |
Dec 30, 2011 | 93.83 | 93.61 | 90.69 | 93.17 | 5,108 | -0.66(-0.70%) |
Dec 29, 2011 | 94.05 | 94.27 | 92.18 | 93.83 | 4,674 | +0.55(+0.59%) |
Dec 28, 2011 | 94.64 | 95.92 | 93.06 | 93.28 | 3,031 | -1.76(-1.85%) |
Dec 27, 2011 | 96.14 | 96.25 | 94.49 | 95.04 | 4,128 | -1.32(-1.37%) |
Dec 23, 2011 | 93.94 | 97.46 | 92.95 | 96.36 | 6,097 | +3.52(+3.79%) |
Dec 21, 2011 | 90.64 | 94.39 | 88.77 | 92.84 | 10,261 | +2.09(+2.30%) |
Dec 20, 2011 | 85.69 | 91.74 | 85.69 | 90.75 | 8,297 | +6.71(+7.98%) |
Dec 19, 2011 | 84.26 | 85.03 | 83.27 | 84.04 | 3,757 | +0.66(+0.79%) |
Dec 16, 2011 | 84.04 | 86.24 | 82.28 | 83.38 | 11,394 | +0.33(+0.40%) |
Dec 15, 2011 | 83.82 | 85.36 | 81.73 | 83.05 | 4,732 | +0.55(+0.67%) |
Dec 14, 2011 | 79.64 | 82.94 | 78.32 | 82.50 | 5,040 | +2.53(+3.16%) |
Dec 13, 2011 | 81.62 | 83.93 | 79.20 | 79.97 | 9,883 | -0.88(-1.09%) |
Dec 12, 2011 | 80.85 | 81.29 | 79.09 | 80.85 | 3,284 | -0.66(-0.81%) |
Dec 09, 2011 | 79.53 | 82.06 | 78.10 | 81.51 | 4,183 | +2.53(+3.20%) |
Dec 08, 2011 | 79.97 | 80.85 | 78.65 | 78.98 | 4,664 | -1.76(-2.18%) |
Dec 07, 2011 | 80.63 | 81.18 | 79.75 | 80.74 | 3,917 | -0.66(-0.81%) |
Dec 06, 2011 | 81.07 | 82.17 | 79.42 | 81.40 | 2,933 | +0.11(+0.14%) |
Dec 05, 2011 | 81.29 | 82.50 | 79.64 | 81.29 | 5,288 | +1.43(+1.79%) |
Dec 02, 2011 | 80.08 | 80.41 | 78.98 | 79.86 | 6,552 | +0.88(+1.11%) |
Dec 01, 2011 | 82.94 | 82.94 | 78.87 | 78.98 | 5,462 | -4.07(-4.90%) |
Nov 30, 2011 | 80.63 | 87.34 | 79.86 | 83.05 | 17,753 | +5.72(+7.40%) |
Nov 29, 2011 | 79.31 | 79.64 | 76.89 | 77.33 | 4,317 | -1.98(-2.50%) |
Nov 28, 2011 | 81.29 | 84.04 | 78.87 | 79.31 | 7,099 | +0.66(+0.84%) |
Nov 25, 2011 | 75.79 | 83.05 | 75.79 | 78.65 | 2,472 | +2.86(+3.77%) |
Nov 23, 2011 | 78.10 | 78.43 | 74.80 | 75.79 | 8,702 | -2.75(-3.50%) |
Nov 22, 2011 | 79.75 | 79.75 | 78.21 | 78.54 | 6,950 | -0.77(-0.97%) |
Nov 21, 2011 | 80.08 | 81.07 | 78.76 | 79.31 | 4,106 | -2.09(-2.57%) |
Nov 18, 2011 | 80.85 | 81.73 | 78.21 | 81.40 | 10,089 | +0.55(+0.68%) |
Nov 17, 2011 | 81.62 | 82.50 | 78.98 | 80.85 | 6,038 | -0.99(-1.21%) |
Nov 16, 2011 | 81.62 | 84.81 | 81.18 | 81.84 | 10,382 | -0.22(-0.27%) |
Nov 15, 2011 | 78.54 | 82.50 | 77.88 | 82.06 | 8,728 | +3.41(+4.34%) |
Nov 14, 2011 | 82.79 | 82.79 | 77.00 | 78.65 | 6,136 | -3.74(-4.54%) |
Nov 11, 2011 | 78.43 | 83.60 | 77.88 | 82.39 | 4,101 | +4.84(+6.24%) |
Nov 10, 2011 | 78.98 | 79.86 | 76.67 | 77.55 | 6,447 | -0.22(-0.28%) |
Nov 09, 2011 | 84.37 | 85.86 | 77.66 | 77.77 | 12,906 | -8.03(-9.36%) |
Nov 08, 2011 | 87.34 | 88.44 | 83.60 | 85.80 | 8,531 | -0.44(-0.51%) |
Nov 07, 2011 | 88.88 | 89.65 | 84.26 | 86.24 | 4,608 | -2.97(-3.33%) |
Nov 04, 2011 | 94.38 | 94.93 | 88.66 | 89.21 | 6,796 | -5.83(-6.13%) |
Nov 03, 2011 | 88.22 | 95.59 | 86.68 | 95.04 | 7,243 | +8.91(+10.34%) |
Nov 02, 2011 | 86.24 | 87.45 | 83.71 | 86.13 | 4,121 | +1.38(+1.62%) |
Nov 01, 2011 | 90.09 | 91.96 | 84.15 | 84.75 | 11,537 | -7.98(-8.60%) |
Oct 31, 2011 | 91.63 | 97.45 | 91.19 | 92.73 | 8,015 | -0.22(-0.24%) |
Oct 28, 2011 | 87.89 | 94.49 | 86.79 | 92.95 | 9,059 | +5.17(+5.89%) |
Oct 27, 2011 | 82.28 | 88.99 | 81.62 | 87.78 | 13,811 | +7.92(+9.92%) |
Oct 26, 2011 | 77.00 | 80.41 | 76.23 | 79.86 | 8,361 | +3.63(+4.76%) |
Oct 25, 2011 | 80.19 | 81.18 | 75.79 | 76.23 | 9,730 | -4.07(-5.07%) |
Oct 24, 2011 | 81.51 | 81.73 | 79.53 | 80.30 | 6,096 | -0.66(-0.82%) |
Oct 21, 2011 | 81.07 | 82.72 | 79.64 | 80.96 | 6,864 | +1.43(+1.80%) |
Oct 20, 2011 | 81.18 | 81.62 | 77.11 | 79.53 | 9,293 | -1.54(-1.90%) |
Oct 19, 2011 | 86.02 | 86.57 | 80.63 | 81.07 | 6,433 | -5.72(-6.59%) |
Oct 18, 2011 | 87.23 | 88.88 | 84.37 | 86.79 | 5,865 | +0.44(+0.51%) |
Oct 17, 2011 | 89.76 | 91.08 | 86.13 | 86.35 | 4,220 | -4.40(-4.85%) |
Oct 14, 2011 | 90.86 | 92.29 | 88.77 | 90.75 | 4,543 | +0.99(+1.10%) |
Oct 13, 2011 | 85.80 | 89.76 | 85.53 | 89.76 | 4,742 | +3.96(+4.62%) |
Oct 12, 2011 | 81.07 | 87.01 | 80.30 | 85.80 | 8,356 | +5.94(+7.44%) |
Oct 11, 2011 | 80.85 | 81.62 | 77.77 | 79.86 | 9,085 | -1.54(-1.89%) |
Oct 10, 2011 | 83.71 | 88.44 | 77.66 | 81.40 | 17,336 | +0.11(+0.14%) |
Oct 07, 2011 | 88.88 | 89.87 | 80.63 | 81.29 | 11,020 | -7.26(-8.20%) |
Oct 06, 2011 | 91.96 | 92.99 | 88.33 | 88.55 | 8,739 | -3.96(-4.28%) |
Oct 05, 2011 | 89.54 | 94.16 | 88.77 | 92.51 | 3,394 | +2.75(+3.06%) |
Oct 04, 2011 | 82.28 | 89.98 | 79.97 | 89.76 | 8,308 | +6.93(+8.37%) |
Oct 03, 2011 | 89.32 | 95.70 | 82.50 | 82.83 | 8,833 | -6.93(-7.72%) |
Sep 30, 2011 | 91.74 | 94.05 | 89.54 | 89.76 | 3,258 | -3.41(-3.66%) |
Sep 29, 2011 | 92.18 | 93.83 | 88.66 | 93.17 | 3,575 | +3.32(+3.70%) |
Sep 28, 2011 | 97.57 | 97.57 | 89.65 | 89.85 | 5,500 | -7.17(-7.39%) |
Sep 27, 2011 | 101.31 | 102.19 | 95.92 | 97.02 | 5,417 | -1.98(-2.00%) |
Sep 26, 2011 | 96.14 | 100.43 | 96.14 | 99.00 | 8,398 | +3.74(+3.93%) |
Sep 23, 2011 | 93.17 | 96.14 | 91.85 | 95.26 | 6,607 | +2.09(+2.24%) |
Sep 22, 2011 | 89.54 | 95.92 | 89.54 | 93.17 | 11,653 | +0.55(+0.59%) |
Sep 21, 2011 | 93.83 | 97.24 | 91.96 | 92.62 | 4,718 | -0.88(-0.94%) |
Sep 20, 2011 | 93.06 | 94.60 | 91.41 | 93.50 | 4,185 | +0.11(+0.12%) |
Sep 19, 2011 | 95.70 | 95.92 | 91.85 | 93.39 | 4,123 | -3.52(-3.63%) |
Sep 16, 2011 | 96.14 | 96.91 | 94.60 | 96.91 | 6,023 | +0.88(+0.92%) |
Sep 15, 2011 | 97.13 | 98.48 | 94.60 | 96.03 | 4,340 | -0.11(-0.11%) |
Sep 14, 2011 | 94.16 | 97.68 | 93.61 | 96.14 | 4,657 | +2.75(+2.94%) |
Sep 13, 2011 | 90.86 | 95.37 | 90.86 | 93.39 | 3,418 | +2.97(+3.28%) |
Sep 12, 2011 | 87.12 | 91.85 | 85.80 | 90.42 | 5,453 | +1.98(+2.24%) |
Sep 09, 2011 | 90.86 | 91.19 | 84.15 | 88.44 | 8,091 | -3.52(-3.83%) |
Sep 08, 2011 | 95.70 | 96.25 | 90.53 | 91.96 | 4,700 | -4.18(-4.35%) |
Sep 07, 2011 | 93.39 | 100.66 | 93.39 | 96.14 | 3,858 | +4.62(+5.05%) |
Sep 06, 2011 | 91.19 | 92.07 | 89.21 | 91.52 | 5,338 | -0.33(-0.36%) |
Sep 02, 2011 | 92.84 | 96.64 | 91.52 | 91.85 | 7,038 | -2.97(-3.13%) |
Sep 01, 2011 | 99.22 | 102.39 | 93.50 | 94.82 | 5,171 | -4.40(-4.43%) |
Aug 31, 2011 | 103.84 | 103.95 | 96.14 | 99.22 | 8,100 | -4.40(-4.25%) |
Aug 30, 2011 | 99.99 | 104.06 | 97.02 | 103.62 | 5,679 | +2.97(+2.95%) |
Aug 29, 2011 | 97.35 | 100.98 | 95.15 | 100.65 | 6,462 | +4.84(+5.05%) |
Aug 26, 2011 | 92.29 | 96.58 | 92.29 | 95.81 | 3,772 | +3.19(+3.44%) |
Aug 25, 2011 | 99.22 | 99.22 | 91.96 | 92.62 | 6,644 | -6.16(-6.24%) |
Aug 24, 2011 | 100.65 | 100.65 | 95.59 | 98.78 | 4,638 | -2.31(-2.29%) |
Aug 23, 2011 | 92.51 | 101.97 | 92.51 | 101.09 | 4,600 | +9.02(+9.80%) |
Aug 22, 2011 | 97.79 | 97.90 | 91.30 | 92.07 | 11,048 | -3.85(-4.01%) |
Aug 19, 2011 | 95.37 | 99.33 | 95.37 | 95.92 | 5,912 | -0.77(-0.80%) |
Aug 18, 2011 | 99.33 | 101.31 | 95.70 | 96.69 | 12,663 | -4.73(-4.66%) |
Aug 17, 2011 | 101.75 | 102.74 | 99.33 | 101.42 | 2,726 | -0.11(-0.11%) |
Aug 16, 2011 | 103.51 | 105.27 | 98.34 | 101.53 | 10,687 | -2.97(-2.84%) |
Aug 15, 2011 | 106.81 | 107.90 | 102.85 | 104.50 | 6,040 | -1.32(-1.25%) |
Aug 12, 2011 | 103.84 | 112.75 | 103.84 | 105.82 | 14,426 | +2.64(+2.56%) |
Aug 11, 2011 | 99.55 | 104.50 | 99.11 | 103.18 | 10,922 | +4.07(+4.11%) |
Aug 10, 2011 | 104.83 | 105.71 | 97.57 | 99.11 | 14,902 | -6.71(-6.34%) |
Aug 09, 2011 | 105.27 | 106.59 | 95.42 | 105.82 | 25,524 | +9.13(+9.44%) |
Aug 08, 2011 | 97.02 | 99.44 | 93.94 | 96.69 | 27,576 | -4.51(-4.46%) |
Aug 05, 2011 | 97.35 | 104.16 | 96.25 | 101.20 | 18,638 | +4.40(+4.55%) |
Aug 04, 2011 | 104.17 | 106.36 | 96.69 | 96.80 | 21,714 | -7.15(-6.88%) |
Aug 03, 2011 | 106.59 | 111.76 | 95.81 | 103.95 | 16,814 | -2.42(-2.28%) |
Aug 02, 2011 | 111.32 | 113.46 | 106.37 | 106.37 | 6,595 | -5.28(-4.73%) |
Aug 01, 2011 | 118.47 | 120.45 | 109.89 | 111.65 | 20,535 | -6.16(-5.23%) |
Jul 29, 2011 | 117.59 | 118.43 | 116.05 | 117.81 | 4,683 | -0.88(-0.74%) |
Jul 28, 2011 | 119.02 | 121.88 | 116.16 | 118.69 | 5,800 | +0.22(+0.19%) |
Jul 27, 2011 | 123.31 | 124.45 | 116.60 | 118.47 | 11,208 | -5.72(-4.61%) |
Jul 26, 2011 | 130.02 | 135.19 | 122.87 | 124.19 | 8,508 | -6.16(-4.73%) |
Jul 25, 2011 | 134.20 | 140.58 | 128.81 | 130.35 | 24,060 | -5.06(-3.74%) |
Jul 22, 2011 | 137.61 | 141.46 | 135.30 | 135.41 | 15,432 | -4.51(-3.22%) |
Jul 21, 2011 | 139.04 | 141.02 | 137.50 | 139.92 | 7,215 | +0.99(+0.71%) |
Jul 20, 2011 | 140.25 | 141.13 | 132.00 | 138.93 | 6,497 | -0.77(-0.55%) |
Jul 19, 2011 | 136.62 | 141.57 | 136.12 | 139.70 | 11,378 | +3.96(+2.92%) |
Jul 18, 2011 | 138.05 | 141.57 | 135.30 | 135.74 | 15,611 | -3.19(-2.30%) |
Jul 15, 2011 | 142.23 | 143.99 | 137.61 | 138.93 | 5,930 | -3.19(-2.24%) |
Jul 14, 2011 | 138.27 | 142.56 | 137.72 | 142.12 | 10,566 | +3.85(+2.78%) |
Jul 13, 2011 | 137.94 | 143.11 | 135.30 | 138.27 | 17,449 | +0.99(+0.72%) |
Jul 12, 2011 | 142.12 | 144.76 | 136.62 | 137.28 | 11,076 | -5.39(-3.78%) |
Jul 11, 2011 | 142.56 | 145.42 | 140.91 | 142.67 | 11,915 | -1.65(-1.14%) |
Jul 08, 2011 | 149.16 | 149.82 | 141.35 | 144.32 | 14,522 | -6.71(-4.44%) |
Jul 07, 2011 | 146.30 | 152.79 | 146.30 | 151.03 | 11,207 | +9.02(+6.35%) |
Jul 06, 2011 | 143.66 | 145.64 | 141.13 | 142.01 | 6,029 | -2.31(-1.60%) |
Jul 05, 2011 | 142.89 | 144.76 | 140.80 | 144.32 | 7,234 | +0.55(+0.38%) |
Jul 01, 2011 | 142.01 | 145.64 | 140.58 | 143.77 | 8,354 | +2.53(+1.79%) |
Jun 30, 2011 | 143.00 | 145.42 | 139.34 | 141.24 | 13,225 | -0.66(-0.47%) |
Jun 29, 2011 | 151.47 | 152.13 | 140.58 | 141.90 | 14,853 | -9.79(-6.45%) |
Jun 28, 2011 | 151.03 | 154.55 | 149.82 | 151.69 | 12,214 | +0.33(+0.22%) |
Jun 27, 2011 | 149.60 | 157.96 | 135.08 | 151.36 | 52,007 | +1.32(+0.88%) |
Jun 24, 2011 | 155.65 | 158.40 | 144.76 | 150.04 | 244,241 | -3.74(-2.43%) |
Jun 23, 2011 | 157.41 | 157.41 | 150.59 | 153.78 | 17,274 | -0.88(-0.57%) |
Jun 22, 2011 | 162.80 | 165.11 | 154.00 | 154.66 | 10,477 | -8.36(-5.13%) |
Jun 21, 2011 | 160.93 | 163.35 | 158.18 | 163.02 | 9,018 | +2.53(+1.58%) |
Jun 20, 2011 | 158.07 | 163.35 | 149.82 | 160.49 | 22,743 | -0.55(-0.34%) |
Jun 17, 2011 | 163.13 | 164.01 | 158.62 | 161.04 | 9,083 | -1.65(-1.01%) |
Jun 16, 2011 | 153.67 | 165.00 | 153.56 | 162.69 | 12,790 | +2.64(+1.65%) |
Jun 15, 2011 | 170.50 | 170.50 | 156.75 | 160.05 | 21,246 | -11.33(-6.61%) |
Jun 14, 2011 | 183.92 | 186.05 | 170.94 | 171.38 | 20,176 | -10.67(-5.86%) |
Jun 13, 2011 | 177.10 | 184.25 | 173.47 | 182.05 | 23,828 | +6.05(+3.44%) |
Jun 10, 2011 | 175.12 | 176.88 | 171.05 | 176.00 | 13,342 | +2.86(+1.65%) |
Jun 09, 2011 | 165.33 | 176.00 | 165.33 | 173.14 | 15,023 | +6.82(+4.10%) |
Jun 08, 2011 | 162.58 | 168.85 | 160.05 | 166.32 | 11,637 | +3.19(+1.96%) |
Jun 07, 2011 | 158.73 | 163.79 | 153.89 | 163.13 | 8,159 | +5.28(+3.34%) |
Jun 06, 2011 | 160.60 | 162.25 | 153.01 | 157.85 | 10,771 | -3.85(-2.38%) |
Jun 03, 2011 | 159.50 | 163.90 | 159.50 | 161.70 | 5,709 | +7.97(+5.19%) |
May 24, 2011 | 154.00 | 158.29 | 150.48 | 153.72 | 26,901 | +0.60(+0.40%) |
May 23, 2011 | 153.34 | 154.00 | 146.63 | 153.12 | 9,998 | -1.87(-1.21%) |
May 20, 2011 | 150.48 | 158.29 | 148.50 | 154.99 | 17,688 | +5.17(+3.45%) |
May 19, 2011 | 150.48 | 151.80 | 147.68 | 149.82 | 5,310 | -0.44(-0.29%) |
May 18, 2011 | 149.93 | 152.13 | 147.07 | 150.26 | 10,123 | +1.10(+0.74%) |
May 17, 2011 | 146.74 | 153.67 | 145.86 | 149.16 | 11,564 | +2.31(+1.57%) |
May 16, 2011 | 145.53 | 154.00 | 143.22 | 146.85 | 19,526 | +1.32(+0.91%) |
May 13, 2011 | 146.19 | 146.52 | 141.90 | 145.53 | 9,399 | -0.22(-0.15%) |
May 12, 2011 | 143.00 | 148.50 | 140.69 | 145.75 | 14,551 | +3.52(+2.47%) |
May 11, 2011 | 149.93 | 156.31 | 138.16 | 142.23 | 28,481 | -6.27(-4.22%) |
May 10, 2011 | 144.87 | 159.61 | 139.26 | 148.50 | 45,822 | +14.85(+11.11%) |
May 09, 2011 | 130.02 | 135.96 | 129.80 | 133.65 | 16,395 | +4.51(+3.49%) |
May 06, 2011 | 122.65 | 131.01 | 122.65 | 129.14 | 14,514 | +8.58(+7.12%) |
May 05, 2011 | 119.24 | 121.00 | 117.70 | 120.56 | 10,413 | +1.98(+1.67%) |
May 04, 2011 | 113.63 | 121.55 | 113.63 | 118.58 | 21,605 | +4.51(+3.95%) |
May 03, 2011 | 111.87 | 114.07 | 111.43 | 114.07 | 3,649 | +1.87(+1.67%) |