Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 98.13 | 98.64 | 97.49 | 98.20 | 1,012,539 | -0.45(-0.45%) |
Apr 27, 2012 | 98.20 | 99.00 | 97.95 | 98.64 | 877,504 | +0.23(+0.23%) |
Apr 26, 2012 | 97.18 | 98.66 | 96.54 | 98.41 | 1,601,351 | +0.05(+0.05%) |
Apr 25, 2012 | 97.41 | 98.48 | 97.41 | 98.36 | 1,229,230 | +0.74(+0.76%) |
Apr 24, 2012 | 95.73 | 98.05 | 95.42 | 97.61 | 910,782 | +1.00(+1.03%) |
Apr 23, 2012 | 96.78 | 97.53 | 95.64 | 96.61 | 1,055,483 | -1.20(-1.22%) |
Apr 20, 2012 | 96.43 | 98.09 | 96.33 | 97.81 | 1,106,026 | +1.59(+1.65%) |
Apr 19, 2012 | 96.01 | 96.72 | 95.77 | 96.22 | 722,503 | +0.24(+0.25%) |
Apr 18, 2012 | 95.63 | 96.37 | 95.37 | 95.99 | 551,315 | -0.13(-0.13%) |
Apr 17, 2012 | 96.32 | 96.52 | 95.21 | 96.11 | 944,960 | +0.15(+0.15%) |
Apr 16, 2012 | 95.37 | 96.71 | 94.97 | 95.97 | 1,075,270 | +1.32(+1.39%) |
Apr 13, 2012 | 93.68 | 95.49 | 93.24 | 94.65 | 1,020,819 | +0.33(+0.35%) |
Apr 12, 2012 | 92.99 | 94.47 | 92.67 | 94.32 | 891,860 | +1.57(+1.69%) |
Apr 11, 2012 | 93.06 | 93.39 | 92.43 | 92.75 | 732,765 | +0.64(+0.70%) |
Apr 10, 2012 | 93.96 | 94.16 | 91.66 | 92.11 | 1,214,633 | -1.72(-1.84%) |
Apr 09, 2012 | 93.29 | 94.27 | 92.74 | 93.83 | 618,784 | -0.53(-0.56%) |
Apr 05, 2012 | 94.15 | 94.75 | 93.91 | 94.36 | 421,812 | -0.18(-0.19%) |
Apr 04, 2012 | 95.06 | 95.12 | 94.14 | 94.53 | 604,102 | -1.07(-1.12%) |
Apr 03, 2012 | 95.35 | 95.90 | 94.97 | 95.61 | 738,358 | +0.09(+0.10%) |
Apr 02, 2012 | 95.47 | 95.67 | 94.72 | 95.51 | 816,826 | +0.05(+0.06%) |
Mar 30, 2012 | 93.98 | 95.69 | 93.95 | 95.46 | 1,538,962 | +1.82(+1.94%) |
Mar 29, 2012 | 92.24 | 93.83 | 92.24 | 93.64 | 756,859 | +0.45(+0.48%) |
Mar 28, 2012 | 93.56 | 93.56 | 92.17 | 93.20 | 761,716 | -0.16(-0.17%) |
Mar 27, 2012 | 93.20 | 94.07 | 93.05 | 93.35 | 858,735 | +0.21(+0.22%) |
Mar 26, 2012 | 92.76 | 93.35 | 92.59 | 93.14 | 678,997 | +1.21(+1.31%) |
Mar 23, 2012 | 90.84 | 92.66 | 90.72 | 91.94 | 1,201,291 | +1.04(+1.14%) |
Mar 22, 2012 | 91.36 | 91.36 | 90.02 | 90.90 | 894,286 | -1.16(-1.26%) |
Mar 21, 2012 | 92.94 | 92.94 | 91.68 | 92.06 | 1,075,591 | -0.82(-0.88%) |
Mar 20, 2012 | 93.10 | 93.62 | 92.72 | 92.88 | 936,579 | -0.60(-0.65%) |
Mar 19, 2012 | 92.80 | 93.95 | 92.19 | 93.48 | 933,516 | +0.61(+0.66%) |
Mar 16, 2012 | 92.13 | 92.90 | 92.13 | 92.87 | 1,221,372 | +0.72(+0.78%) |
Mar 15, 2012 | 93.33 | 93.33 | 91.71 | 92.15 | 997,855 | -0.95(-1.02%) |
Mar 14, 2012 | 93.96 | 94.27 | 92.36 | 93.10 | 1,034,748 | -1.05(-1.12%) |
Mar 13, 2012 | 93.75 | 94.30 | 92.88 | 94.15 | 1,488,231 | +1.09(+1.17%) |
Mar 12, 2012 | 92.41 | 93.62 | 92.33 | 93.06 | 2,039,605 | +0.64(+0.70%) |
Mar 09, 2012 | 90.38 | 92.53 | 90.33 | 92.41 | 1,995,394 | +2.55(+2.84%) |
Mar 08, 2012 | 90.53 | 90.62 | 89.46 | 89.87 | 1,119,768 | -0.38(-0.42%) |
Mar 07, 2012 | 89.77 | 90.31 | 88.79 | 90.24 | 975,299 | +0.68(+0.76%) |
Mar 06, 2012 | 89.74 | 90.64 | 89.38 | 89.56 | 1,216,739 | -0.91(-1.00%) |
Mar 05, 2012 | 88.58 | 90.65 | 88.44 | 90.47 | 924,903 | +1.80(+2.03%) |
Mar 02, 2012 | 87.86 | 88.83 | 87.63 | 88.67 | 835,587 | +0.76(+0.86%) |
Mar 01, 2012 | 86.69 | 88.03 | 86.69 | 87.91 | 981,500 | +0.95(+1.10%) |
Feb 29, 2012 | 87.89 | 88.48 | 86.85 | 86.96 | 1,926,303 | -0.87(-0.99%) |
Feb 28, 2012 | 89.20 | 89.38 | 87.67 | 87.83 | 1,136,385 | -1.12(-1.26%) |
Feb 27, 2012 | 88.72 | 89.17 | 87.92 | 88.95 | 663,001 | -0.25(-0.28%) |
Feb 24, 2012 | 87.93 | 89.52 | 87.47 | 89.19 | 1,456,943 | +1.97(+2.26%) |
Feb 23, 2012 | 87.06 | 87.69 | 86.95 | 87.22 | 1,223,119 | +0.13(+0.15%) |
Feb 22, 2012 | 86.94 | 88.41 | 86.93 | 87.10 | 845,381 | -0.68(-0.77%) |
Feb 21, 2012 | 90.02 | 90.33 | 87.47 | 87.77 | 994,048 | -2.11(-2.35%) |
Feb 17, 2012 | 89.52 | 90.17 | 88.87 | 89.89 | 939,858 | +0.72(+0.81%) |
Feb 16, 2012 | 88.66 | 89.43 | 88.61 | 89.16 | 819,544 | +0.34(+0.38%) |
Feb 15, 2012 | 89.23 | 89.36 | 88.29 | 88.83 | 995,675 | -0.20(-0.23%) |
Feb 14, 2012 | 90.37 | 90.52 | 88.54 | 89.03 | 905,219 | -1.73(-1.91%) |
Feb 13, 2012 | 90.96 | 91.30 | 90.44 | 90.76 | 597,957 | +0.59(+0.65%) |
Feb 10, 2012 | 89.58 | 90.76 | 89.58 | 90.17 | 1,073,896 | +0.05(+0.06%) |
Feb 09, 2012 | 90.99 | 91.31 | 90.01 | 90.11 | 926,125 | -0.97(-1.06%) |
Feb 08, 2012 | 92.08 | 92.34 | 90.66 | 91.08 | 1,056,046 | -0.79(-0.86%) |
Feb 07, 2012 | 92.03 | 92.82 | 91.80 | 91.87 | 1,032,362 | -0.80(-0.86%) |
Feb 06, 2012 | 93.36 | 93.45 | 92.20 | 92.67 | 909,500 | -1.10(-1.17%) |
Feb 03, 2012 | 93.59 | 93.88 | 92.45 | 93.77 | 1,483,552 | +1.06(+1.14%) |
Feb 02, 2012 | 91.19 | 92.74 | 89.68 | 92.71 | 2,442,554 | +0.89(+0.96%) |
Feb 01, 2012 | 91.90 | 92.68 | 90.70 | 91.82 | 1,160,333 | +0.61(+0.67%) |
Jan 31, 2012 | 90.37 | 91.29 | 90.21 | 91.21 | 1,697,078 | +0.76(+0.84%) |
Jan 30, 2012 | 90.60 | 90.60 | 89.36 | 90.46 | 1,056,075 | -0.36(-0.40%) |
Jan 27, 2012 | 90.22 | 91.15 | 89.63 | 90.82 | 1,010,317 | +0.36(+0.39%) |
Jan 26, 2012 | 89.60 | 91.27 | 89.60 | 90.46 | 1,075,742 | +0.72(+0.81%) |
Jan 25, 2012 | 87.66 | 89.83 | 87.60 | 89.74 | 1,192,927 | +1.80(+2.04%) |
Jan 24, 2012 | 85.96 | 88.11 | 85.96 | 87.94 | 1,217,143 | +0.94(+1.08%) |
Jan 23, 2012 | 85.28 | 87.16 | 85.28 | 87.00 | 970,669 | +1.28(+1.49%) |
Jan 20, 2012 | 85.23 | 85.99 | 84.61 | 85.72 | 1,298,389 | +0.49(+0.57%) |
Jan 19, 2012 | 86.14 | 86.34 | 85.12 | 85.23 | 1,431,549 | -0.60(-0.70%) |
Jan 18, 2012 | 86.39 | 87.75 | 85.67 | 85.83 | 1,312,628 | -0.50(-0.58%) |
Jan 17, 2012 | 85.39 | 87.32 | 85.38 | 86.33 | 1,365,837 | +1.50(+1.77%) |
Jan 13, 2012 | 83.57 | 85.05 | 82.96 | 84.83 | 1,936,401 | +1.50(+1.79%) |
Jan 12, 2012 | 85.16 | 85.16 | 83.02 | 83.33 | 1,346,092 | -2.19(-2.56%) |
Jan 11, 2012 | 85.67 | 85.96 | 84.75 | 85.53 | 1,044,182 | -0.39(-0.45%) |
Jan 10, 2012 | 86.00 | 86.67 | 85.58 | 85.92 | 1,236,140 | +0.78(+0.91%) |
Jan 09, 2012 | 86.02 | 86.47 | 84.98 | 85.14 | 861,367 | -0.84(-0.98%) |
Jan 06, 2012 | 87.33 | 87.65 | 85.79 | 85.98 | 1,076,346 | -1.09(-1.26%) |
Jan 05, 2012 | 85.33 | 87.29 | 85.01 | 87.07 | 895,570 | +1.58(+1.84%) |
Jan 04, 2012 | 86.28 | 86.81 | 85.35 | 85.49 | 1,018,374 | -2.09(-2.39%) |
Dec 30, 2011 | 87.95 | 88.58 | 87.57 | 87.59 | 455,902 | -0.36(-0.41%) |
Dec 29, 2011 | 87.40 | 88.18 | 87.18 | 87.95 | 622,544 | +0.76(+0.88%) |
Dec 28, 2011 | 88.03 | 88.26 | 87.01 | 87.18 | 673,455 | -1.12(-1.27%) |
Dec 27, 2011 | 87.85 | 88.85 | 87.26 | 88.30 | 511,770 | +0.41(+0.46%) |
Dec 23, 2011 | 88.41 | 88.46 | 87.14 | 87.89 | 1,186,777 | +2.01(+2.34%) |
Dec 21, 2011 | 86.71 | 86.71 | 85.38 | 85.88 | 1,169,742 | -0.35(-0.41%) |
Dec 20, 2011 | 85.86 | 86.50 | 85.54 | 86.24 | 1,137,242 | +1.59(+1.88%) |
Dec 19, 2011 | 86.21 | 86.22 | 84.51 | 84.64 | 1,324,654 | -1.26(-1.47%) |
Dec 16, 2011 | 86.17 | 87.63 | 85.61 | 85.90 | 1,684,670 | +0.31(+0.37%) |
Dec 15, 2011 | 84.35 | 85.89 | 83.86 | 85.59 | 1,178,250 | +2.16(+2.59%) |
Dec 14, 2011 | 81.27 | 84.39 | 81.27 | 83.43 | 1,249,854 | +1.69(+2.06%) |
Dec 13, 2011 | 82.31 | 83.35 | 81.22 | 81.75 | 709,067 | -0.23(-0.28%) |
Dec 12, 2011 | 82.97 | 82.97 | 81.44 | 81.98 | 1,152,968 | -1.71(-2.05%) |
Dec 09, 2011 | 81.55 | 84.38 | 81.00 | 83.69 | 1,081,037 | +2.45(+3.02%) |
Dec 08, 2011 | 82.69 | 83.02 | 81.00 | 81.24 | 671,027 | -1.86(-2.24%) |
Dec 07, 2011 | 81.31 | 83.29 | 81.02 | 83.10 | 663,412 | +1.45(+1.77%) |
Dec 06, 2011 | 81.91 | 82.08 | 81.09 | 81.65 | 527,276 | -0.32(-0.39%) |
Dec 05, 2011 | 83.77 | 83.77 | 81.49 | 81.97 | 1,221,957 | -0.63(-0.77%) |
Dec 02, 2011 | 83.43 | 84.29 | 82.37 | 82.61 | 725,379 | +0.08(+0.10%) |
Dec 01, 2011 | 82.87 | 83.11 | 81.35 | 82.53 | 1,076,558 | -0.64(-0.77%) |
Nov 30, 2011 | 81.32 | 83.33 | 80.57 | 83.17 | 1,689,938 | +4.02(+5.08%) |
Nov 29, 2011 | 79.91 | 80.17 | 78.58 | 79.14 | 793,197 | -0.41(-0.51%) |
Nov 28, 2011 | 81.13 | 81.53 | 78.68 | 79.55 | 1,219,806 | +0.88(+1.12%) |
Nov 25, 2011 | 77.78 | 80.11 | 77.44 | 78.67 | 396,754 | +0.77(+0.98%) |
Nov 23, 2011 | 78.95 | 79.29 | 77.66 | 77.90 | 1,121,983 | -1.67(-2.09%) |
Nov 22, 2011 | 80.34 | 81.03 | 79.52 | 79.57 | 704,093 | -0.81(-1.00%) |
Nov 21, 2011 | 80.73 | 81.05 | 79.27 | 80.37 | 1,327,523 | -1.72(-2.09%) |
Nov 18, 2011 | 82.11 | 82.17 | 80.86 | 82.09 | 1,116,459 | +0.63(+0.78%) |
Nov 17, 2011 | 83.53 | 83.53 | 80.98 | 81.46 | 1,464,998 | -2.24(-2.67%) |
Nov 16, 2011 | 84.76 | 85.21 | 83.63 | 83.70 | 1,134,550 | -1.52(-1.78%) |
Nov 15, 2011 | 84.14 | 85.76 | 83.93 | 85.22 | 797,881 | +0.83(+0.98%) |
Nov 14, 2011 | 85.42 | 85.72 | 84.22 | 84.39 | 741,403 | -1.75(-2.03%) |
Nov 11, 2011 | 84.32 | 86.27 | 83.84 | 86.14 | 712,578 | +2.79(+3.35%) |
Nov 10, 2011 | 84.60 | 84.60 | 82.85 | 83.35 | 913,409 | +0.14(+0.17%) |
Nov 09, 2011 | 85.23 | 86.08 | 82.92 | 83.21 | 1,199,655 | -4.22(-4.82%) |
Nov 08, 2011 | 87.22 | 87.55 | 84.64 | 87.43 | 1,087,853 | +0.63(+0.73%) |
Nov 07, 2011 | 86.84 | 88.08 | 85.44 | 86.80 | 861,186 | -0.01(-0.02%) |
Nov 04, 2011 | 84.72 | 86.88 | 84.44 | 86.81 | 1,844,066 | +0.85(+0.99%) |
Nov 03, 2011 | 86.40 | 86.40 | 83.33 | 85.96 | 1,535,542 | +0.05(+0.05%) |
Nov 02, 2011 | 85.38 | 86.20 | 84.11 | 85.91 | 1,294,307 | +2.36(+2.82%) |
Nov 01, 2011 | 83.96 | 86.78 | 83.36 | 83.55 | 2,688,493 | -5.50(-6.18%) |
Oct 31, 2011 | 88.05 | 89.59 | 86.34 | 89.05 | 1,609,106 | +0.40(+0.45%) |
Oct 28, 2011 | 89.53 | 90.20 | 87.22 | 88.65 | 1,397,351 | -1.70(-1.88%) |
Oct 27, 2011 | 87.00 | 90.86 | 86.78 | 90.35 | 1,800,097 | +5.06(+5.94%) |
Oct 26, 2011 | 85.44 | 85.55 | 83.61 | 85.29 | 1,612,774 | +0.67(+0.80%) |
Oct 25, 2011 | 83.94 | 85.34 | 83.14 | 84.62 | 1,940,854 | -0.05(-0.06%) |
Oct 24, 2011 | 83.01 | 85.30 | 82.67 | 84.66 | 1,231,083 | +1.77(+2.13%) |
Oct 21, 2011 | 81.08 | 82.93 | 80.76 | 82.90 | 1,296,973 | +2.64(+3.29%) |
Oct 20, 2011 | 80.71 | 81.06 | 78.83 | 80.26 | 1,369,445 | -0.23(-0.28%) |
Oct 19, 2011 | 80.07 | 81.53 | 79.96 | 80.49 | 1,463,543 | +0.07(+0.08%) |
Oct 18, 2011 | 78.24 | 80.63 | 77.84 | 80.42 | 1,830,852 | +2.34(+2.99%) |
Oct 17, 2011 | 80.14 | 80.37 | 77.88 | 78.08 | 1,489,411 | -3.07(-3.78%) |
Oct 14, 2011 | 80.49 | 81.42 | 79.89 | 81.15 | 995,391 | +1.80(+2.27%) |
Oct 13, 2011 | 79.56 | 80.10 | 78.16 | 79.36 | 1,017,843 | -0.65(-0.82%) |
Oct 12, 2011 | 79.48 | 81.25 | 78.75 | 80.01 | 1,412,279 | +1.07(+1.36%) |
Oct 11, 2011 | 81.31 | 81.31 | 78.46 | 78.94 | 1,150,729 | -1.73(-2.15%) |
Oct 10, 2011 | 78.57 | 80.75 | 78.42 | 80.67 | 1,741,253 | +3.42(+4.42%) |
Oct 07, 2011 | 79.99 | 80.30 | 77.10 | 77.25 | 1,678,344 | -1.93(-2.43%) |
Oct 06, 2011 | 78.60 | 79.24 | 77.70 | 79.18 | 1,571,040 | +2.20(+2.86%) |
Oct 05, 2011 | 77.72 | 77.80 | 73.27 | 76.97 | 1,762,848 | -0.96(-1.23%) |
Oct 04, 2011 | 72.87 | 78.21 | 71.63 | 77.93 | 1,979,427 | +4.14(+5.61%) |
Oct 03, 2011 | 76.98 | 77.73 | 73.77 | 73.79 | 2,078,761 | -2.18(-2.87%) |
Sep 30, 2011 | 77.83 | 78.90 | 75.94 | 75.97 | 1,553,091 | -2.90(-3.67%) |
Sep 29, 2011 | 79.47 | 79.48 | 77.68 | 78.87 | 1,190,781 | +0.89(+1.14%) |
Sep 28, 2011 | 79.20 | 80.25 | 77.74 | 77.98 | 1,968,719 | -1.53(-1.92%) |
Sep 27, 2011 | 79.77 | 80.35 | 79.04 | 79.51 | 2,444,330 | +1.14(+1.45%) |
Sep 26, 2011 | 78.28 | 78.52 | 76.89 | 78.37 | 1,633,816 | +0.78(+1.01%) |
Sep 23, 2011 | 75.71 | 77.72 | 75.55 | 77.59 | 1,933,352 | +1.37(+1.80%) |
Sep 22, 2011 | 76.48 | 77.77 | 74.88 | 76.22 | 3,472,342 | -2.29(-2.92%) |
Sep 21, 2011 | 82.85 | 83.81 | 78.37 | 78.52 | 3,454,078 | -4.87(-5.84%) |
Sep 20, 2011 | 83.97 | 84.44 | 83.20 | 83.39 | 1,118,439 | -0.11(-0.13%) |
Sep 19, 2011 | 84.83 | 84.86 | 83.45 | 83.50 | 2,223,353 | -2.57(-2.99%) |
Sep 16, 2011 | 86.38 | 86.77 | 84.41 | 86.07 | 2,855,899 | +0.03(+0.03%) |
Sep 15, 2011 | 86.77 | 86.97 | 85.39 | 86.05 | 1,722,167 | -0.17(-0.20%) |
Sep 14, 2011 | 88.45 | 88.53 | 85.64 | 86.22 | 2,626,901 | -1.89(-2.15%) |
Sep 13, 2011 | 88.93 | 89.07 | 87.27 | 88.11 | 1,403,922 | -0.30(-0.34%) |
Sep 12, 2011 | 86.40 | 88.43 | 86.40 | 88.41 | 1,349,492 | +0.93(+1.06%) |
Sep 09, 2011 | 89.27 | 90.00 | 87.10 | 87.49 | 1,350,581 | -2.86(-3.16%) |
Sep 08, 2011 | 89.91 | 91.20 | 89.35 | 90.34 | 1,287,362 | +0.13(+0.15%) |
Sep 07, 2011 | 88.74 | 90.38 | 87.48 | 90.21 | 1,975,067 | +2.06(+2.34%) |
Sep 06, 2011 | 86.38 | 89.43 | 86.38 | 88.15 | 2,539,316 | -0.69(-0.77%) |
Sep 02, 2011 | 87.00 | 89.39 | 86.35 | 88.84 | 1,955,789 | -0.13(-0.15%) |
Sep 01, 2011 | 90.20 | 90.36 | 88.60 | 88.97 | 1,898,140 | -1.20(-1.33%) |
Aug 31, 2011 | 90.03 | 90.55 | 88.99 | 90.17 | 2,422,567 | +1.04(+1.17%) |
Aug 30, 2011 | 88.68 | 89.66 | 86.73 | 89.13 | 1,400,228 | +0.73(+0.83%) |
Aug 29, 2011 | 87.30 | 88.47 | 87.00 | 88.39 | 1,354,707 | +2.05(+2.37%) |
Aug 26, 2011 | 84.45 | 86.35 | 82.40 | 86.34 | 1,384,265 | +1.28(+1.51%) |
Aug 25, 2011 | 87.33 | 88.47 | 84.12 | 85.06 | 1,553,609 | -1.60(-1.85%) |
Aug 24, 2011 | 84.92 | 86.77 | 84.23 | 86.66 | 1,769,941 | +1.45(+1.70%) |
Aug 23, 2011 | 83.74 | 85.26 | 83.06 | 85.21 | 1,497,682 | +1.53(+1.83%) |
Aug 22, 2011 | 84.52 | 84.63 | 82.38 | 83.69 | 2,030,366 | +0.71(+0.85%) |
Aug 19, 2011 | 84.51 | 85.11 | 82.61 | 82.98 | 2,925,898 | -1.77(-2.09%) |
Aug 18, 2011 | 83.16 | 85.01 | 82.82 | 84.75 | 7,899,923 | -3.52(-3.99%) |
Aug 17, 2011 | 88.35 | 89.40 | 87.55 | 88.27 | 1,108,418 | +0.40(+0.46%) |
Aug 16, 2011 | 86.71 | 88.56 | 86.11 | 87.86 | 1,630,993 | +0.32(+0.37%) |
Aug 15, 2011 | 86.06 | 87.80 | 85.94 | 87.54 | 2,013,784 | +2.05(+2.40%) |
Aug 12, 2011 | 87.43 | 88.69 | 85.14 | 85.49 | 1,598,848 | -1.18(-1.37%) |
Aug 11, 2011 | 83.51 | 88.14 | 83.00 | 86.67 | 2,345,270 | +3.58(+4.31%) |
Aug 10, 2011 | 81.08 | 87.06 | 81.05 | 83.09 | 4,905,393 | +0.07(+0.08%) |
Aug 09, 2011 | 78.89 | 83.12 | 77.62 | 83.02 | 4,690,405 | +6.10(+7.92%) |
Aug 08, 2011 | 78.89 | 80.01 | 76.64 | 76.93 | 4,533,864 | -3.38(-4.21%) |
Aug 05, 2011 | 82.74 | 82.74 | 79.67 | 80.31 | 2,296,155 | -1.45(-1.77%) |
Aug 04, 2011 | 83.84 | 84.54 | 81.71 | 81.75 | 2,406,113 | -3.07(-3.62%) |
Aug 03, 2011 | 85.75 | 85.93 | 82.69 | 84.83 | 1,844,907 | -0.72(-0.84%) |
Aug 02, 2011 | 87.51 | 88.31 | 85.40 | 85.55 | 1,331,240 | -2.28(-2.60%) |
Aug 01, 2011 | 89.73 | 89.78 | 87.43 | 87.83 | 1,619,096 | -0.89(-1.01%) |
Jul 29, 2011 | 87.51 | 89.07 | 86.56 | 88.72 | 1,712,052 | +0.80(+0.91%) |
Jul 28, 2011 | 86.71 | 89.11 | 86.62 | 87.92 | 1,309,790 | -0.91(-1.03%) |
Jul 27, 2011 | 90.76 | 91.02 | 88.80 | 88.84 | 1,150,677 | -2.16(-2.37%) |
Jul 26, 2011 | 91.24 | 91.47 | 90.73 | 90.99 | 816,864 | -0.26(-0.28%) |
Jul 25, 2011 | 90.88 | 91.87 | 90.70 | 91.25 | 869,408 | -0.99(-1.08%) |
Jul 22, 2011 | 91.92 | 92.24 | 91.38 | 92.24 | 835,894 | +0.32(+0.35%) |
Jul 21, 2011 | 91.45 | 92.51 | 91.14 | 91.92 | 1,220,676 | +0.87(+0.96%) |
Jul 20, 2011 | 89.57 | 91.06 | 89.09 | 91.05 | 1,141,920 | +1.53(+1.71%) |
Jul 19, 2011 | 88.06 | 89.52 | 87.61 | 89.52 | 990,929 | +2.04(+2.34%) |
Jul 18, 2011 | 87.45 | 87.63 | 86.57 | 87.47 | 971,576 | -0.27(-0.31%) |
Jul 15, 2011 | 86.90 | 87.90 | 86.43 | 87.75 | 1,074,199 | +1.19(+1.37%) |
Jul 14, 2011 | 87.84 | 87.88 | 86.26 | 86.56 | 1,329,736 | -0.81(-0.92%) |
Jul 13, 2011 | 89.76 | 89.76 | 87.28 | 87.36 | 2,657,213 | -1.82(-2.04%) |
Jul 12, 2011 | 88.73 | 90.73 | 88.59 | 89.18 | 1,903,649 | +0.24(+0.28%) |
Jul 11, 2011 | 89.77 | 90.13 | 88.76 | 88.94 | 1,208,253 | -1.86(-2.05%) |
Jul 08, 2011 | 90.01 | 90.89 | 89.45 | 90.80 | 1,202,374 | -0.14(-0.15%) |
Jul 07, 2011 | 89.92 | 91.14 | 89.81 | 90.94 | 1,435,723 | +1.32(+1.48%) |
Jul 06, 2011 | 88.26 | 89.65 | 87.88 | 89.62 | 1,128,712 | +0.76(+0.86%) |
Jul 05, 2011 | 87.43 | 88.96 | 87.14 | 88.86 | 1,082,889 | +1.21(+1.38%) |
Jul 01, 2011 | 85.17 | 87.87 | 84.91 | 87.65 | 1,296,763 | +2.75(+3.24%) |
Jun 30, 2011 | 84.86 | 85.27 | 84.47 | 84.90 | 1,521,456 | +0.36(+0.43%) |
Jun 29, 2011 | 84.63 | 84.86 | 84.06 | 84.53 | 1,391,482 | +0.33(+0.39%) |
Jun 28, 2011 | 84.41 | 84.72 | 83.59 | 84.20 | 1,261,215 | +0.45(+0.54%) |
Jun 27, 2011 | 83.92 | 84.15 | 83.44 | 83.75 | 1,126,946 | +0.04(+0.05%) |
Jun 24, 2011 | 83.85 | 84.62 | 83.21 | 83.71 | 1,813,948 | -0.07(-0.09%) |
Jun 23, 2011 | 85.29 | 85.35 | 83.02 | 83.78 | 2,322,368 | -2.55(-2.95%) |
Jun 22, 2011 | 86.24 | 87.29 | 86.16 | 86.33 | 1,339,109 | -0.18(-0.21%) |
Jun 21, 2011 | 86.67 | 87.18 | 86.00 | 86.51 | 1,044,773 | +0.02(+0.02%) |
Jun 20, 2011 | 86.31 | 86.78 | 86.16 | 86.49 | 1,365,994 | +1.75(+2.06%) |
Jun 17, 2011 | 85.25 | 85.43 | 84.26 | 84.75 | 2,029,371 | +0.23(+0.27%) |
Jun 16, 2011 | 85.55 | 85.75 | 83.38 | 84.52 | 2,384,080 | -1.03(-1.20%) |
Jun 15, 2011 | 86.38 | 86.67 | 84.98 | 85.55 | 1,494,462 | -1.55(-1.78%) |
Jun 14, 2011 | 86.51 | 87.13 | 86.19 | 87.10 | 1,595,287 | +1.09(+1.27%) |
Jun 13, 2011 | 85.77 | 86.35 | 85.37 | 86.01 | 1,511,335 | +0.66(+0.77%) |
Jun 10, 2011 | 86.76 | 87.02 | 85.23 | 85.35 | 1,494,534 | -1.73(-1.98%) |
Jun 09, 2011 | 87.17 | 87.24 | 86.02 | 87.08 | 1,345,967 | +0.01(+0.01%) |
Jun 08, 2011 | 86.60 | 87.66 | 86.36 | 87.07 | 1,351,890 | +0.22(+0.26%) |
Jun 07, 2011 | 86.00 | 87.87 | 85.88 | 86.85 | 1,544,263 | +1.52(+1.78%) |
Jun 06, 2011 | 85.73 | 86.19 | 85.17 | 85.33 | 1,228,173 | -0.83(-0.97%) |
Jun 03, 2011 | 83.89 | 86.55 | 83.72 | 86.17 | 1,278,908 | +2.88(+3.45%) |
May 24, 2011 | 82.78 | 83.42 | 82.13 | 83.29 | 1,182,029 | +1.22(+1.49%) |
May 23, 2011 | 82.47 | 83.09 | 82.02 | 82.07 | 1,169,278 | -1.38(-1.65%) |
May 20, 2011 | 84.70 | 84.85 | 83.45 | 83.45 | 946,598 | -1.29(-1.52%) |
May 19, 2011 | 84.27 | 84.93 | 83.93 | 84.73 | 548,409 | +0.70(+0.83%) |
May 18, 2011 | 83.82 | 84.26 | 83.17 | 84.04 | 562,209 | +0.21(+0.25%) |
May 17, 2011 | 83.21 | 83.83 | 82.90 | 83.83 | 784,000 | +0.41(+0.50%) |
May 16, 2011 | 83.20 | 84.18 | 82.86 | 83.42 | 603,730 | +0.08(+0.09%) |
May 13, 2011 | 83.93 | 83.93 | 83.01 | 83.34 | 946,159 | -0.41(-0.49%) |
May 12, 2011 | 83.73 | 83.91 | 82.96 | 83.74 | 881,490 | -0.47(-0.56%) |
May 11, 2011 | 84.79 | 84.79 | 83.79 | 84.22 | 1,161,565 | -0.44(-0.52%) |
May 10, 2011 | 83.44 | 84.77 | 83.42 | 84.66 | 774,402 | +1.47(+1.77%) |
May 09, 2011 | 82.83 | 83.53 | 82.26 | 83.19 | 625,714 | +0.40(+0.48%) |
May 06, 2011 | 84.79 | 84.79 | 82.37 | 82.78 | 956,984 | -1.12(-1.34%) |
May 05, 2011 | 83.36 | 84.75 | 82.84 | 83.91 | 973,415 | +0.54(+0.65%) |
May 04, 2011 | 83.34 | 83.94 | 82.92 | 83.37 | 1,095,090 | -0.06(-0.07%) |
May 03, 2011 | 83.38 | 84.20 | 82.35 | 83.43 | 952,313 | -0.07(-0.09%) |