Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 81.69 | 81.69 | 80.78 | 81.06 | 6,915 | -0.60(-0.73%) |
May 30, 2012 | 82.44 | 82.44 | 81.64 | 81.65 | 1,014 | -1.67(-2.00%) |
May 29, 2012 | 82.76 | 83.32 | 82.76 | 83.32 | 1,268 | +1.15(+1.40%) |
May 25, 2012 | 82.20 | 82.30 | 82.01 | 82.16 | 3,283 | -0.01(-0.01%) |
May 24, 2012 | 82.24 | 82.24 | 81.37 | 82.17 | 2,715 | -0.15(-0.18%) |
May 23, 2012 | 80.79 | 82.33 | 80.71 | 82.33 | 4,464 | +0.61(+0.75%) |
May 22, 2012 | 81.98 | 82.59 | 81.25 | 81.71 | 3,272 | -0.17(-0.21%) |
May 21, 2012 | 80.01 | 81.88 | 80.01 | 81.88 | 3,762 | +2.18(+2.73%) |
May 18, 2012 | 80.72 | 80.87 | 79.65 | 79.70 | 8,696 | -0.98(-1.21%) |
May 17, 2012 | 82.96 | 82.96 | 80.68 | 80.68 | 5,517 | -2.16(-2.60%) |
May 16, 2012 | 83.50 | 84.09 | 82.81 | 82.84 | 6,180 | -0.28(-0.34%) |
May 15, 2012 | 83.33 | 84.02 | 83.12 | 83.12 | 9,038 | -0.26(-0.31%) |
May 14, 2012 | 83.55 | 83.91 | 83.38 | 83.38 | 4,849 | -1.14(-1.34%) |
May 11, 2012 | 83.53 | 84.75 | 83.53 | 84.51 | 3,877 | +0.17(+0.20%) |
May 10, 2012 | 84.68 | 84.68 | 83.74 | 84.34 | 2,570 | +0.04(+0.04%) |
May 09, 2012 | 83.56 | 84.37 | 83.39 | 84.30 | 3,595 | +0.28(+0.34%) |
May 08, 2012 | 84.07 | 84.21 | 83.22 | 84.02 | 6,440 | -1.16(-1.36%) |
May 07, 2012 | 84.82 | 85.28 | 81.38 | 85.18 | 16,112 | -0.14(-0.17%) |
May 04, 2012 | 86.22 | 86.25 | 85.15 | 85.32 | 5,632 | -1.43(-1.65%) |
May 03, 2012 | 87.94 | 87.94 | 86.66 | 86.75 | 6,130 | -1.26(-1.43%) |
May 02, 2012 | 87.07 | 88.06 | 86.83 | 88.01 | 9,471 | -0.88(-0.99%) |
May 01, 2012 | 87.45 | 88.89 | 87.37 | 88.89 | 1,902 | +1.46(+1.67%) |
Apr 30, 2012 | 88.30 | 88.30 | 87.40 | 87.43 | 4,227 | -0.87(-0.99%) |
Apr 27, 2012 | 87.74 | 88.56 | 87.19 | 88.31 | 9,281 | +0.57(+0.65%) |
Apr 26, 2012 | 86.84 | 87.94 | 86.84 | 87.74 | 6,507 | +0.99(+1.15%) |
Apr 25, 2012 | 86.62 | 86.94 | 86.38 | 86.74 | 3,276 | +1.61(+1.89%) |
Apr 24, 2012 | 85.24 | 85.50 | 84.74 | 85.14 | 7,495 | +0.06(+0.07%) |
Apr 23, 2012 | 84.17 | 85.10 | 84.02 | 85.08 | 7,186 | -1.09(-1.26%) |
Apr 20, 2012 | 86.43 | 86.87 | 86.07 | 86.17 | 18,661 | +0.19(+0.22%) |
Apr 19, 2012 | 86.51 | 87.40 | 85.50 | 85.98 | 19,827 | -0.01(-0.01%) |
Apr 18, 2012 | 86.36 | 86.36 | 85.62 | 85.99 | 31,208 | -0.60(-0.69%) |
Apr 17, 2012 | 85.79 | 87.16 | 85.79 | 86.58 | 4,495 | +1.51(+1.78%) |
Apr 16, 2012 | 85.90 | 86.04 | 84.55 | 85.07 | 11,040 | -0.47(-0.55%) |
Apr 13, 2012 | 86.16 | 86.16 | 85.33 | 85.54 | 7,431 | -0.83(-0.96%) |
Apr 12, 2012 | 85.30 | 86.59 | 85.30 | 86.37 | 5,522 | +1.48(+1.74%) |
Apr 11, 2012 | 84.61 | 85.24 | 84.60 | 84.90 | 5,449 | +1.09(+1.30%) |
Apr 10, 2012 | 85.66 | 85.82 | 83.70 | 83.81 | 9,427 | -2.11(-2.46%) |
Apr 09, 2012 | 85.68 | 86.07 | 85.57 | 85.92 | 3,499 | -1.41(-1.61%) |
Apr 05, 2012 | 87.00 | 87.51 | 86.97 | 87.33 | 3,763 | +0.00(+0.00%) |
Apr 04, 2012 | 87.87 | 87.87 | 86.91 | 87.33 | 6,732 | -1.53(-1.72%) |
Apr 03, 2012 | 89.25 | 89.27 | 88.53 | 88.86 | 5,828 | -0.20(-0.22%) |
Apr 02, 2012 | 88.12 | 89.22 | 87.84 | 89.06 | 5,603 | +0.38(+0.43%) |
Mar 30, 2012 | 88.83 | 88.83 | 88.11 | 88.68 | 5,585 | +0.18(+0.20%) |
Mar 29, 2012 | 88.02 | 88.63 | 87.43 | 88.50 | 5,363 | -0.07(-0.07%) |
Mar 28, 2012 | 89.65 | 89.78 | 88.01 | 88.57 | 11,304 | -0.73(-0.82%) |
Mar 27, 2012 | 89.83 | 89.97 | 89.30 | 89.30 | 3,943 | -0.43(-0.47%) |
Mar 26, 2012 | 89.13 | 89.92 | 89.07 | 89.72 | 4,461 | +1.63(+1.85%) |
Mar 23, 2012 | 87.35 | 88.10 | 86.78 | 88.10 | 5,908 | +0.78(+0.90%) |
Mar 22, 2012 | 87.08 | 87.49 | 86.81 | 87.31 | 5,962 | -0.71(-0.81%) |
Mar 21, 2012 | 88.13 | 88.36 | 87.61 | 88.02 | 3,137 | +0.22(+0.25%) |
Mar 20, 2012 | 87.92 | 88.05 | 87.37 | 87.80 | 7,861 | -0.93(-1.04%) |
Mar 19, 2012 | 87.87 | 89.20 | 87.87 | 88.73 | 3,145 | +0.71(+0.80%) |
Mar 16, 2012 | 88.22 | 88.22 | 87.91 | 88.02 | 2,850 | -0.09(-0.10%) |
Mar 15, 2012 | 87.40 | 88.19 | 87.23 | 88.10 | 6,980 | +0.73(+0.83%) |
Mar 14, 2012 | 88.18 | 88.31 | 87.02 | 87.38 | 5,642 | -0.80(-0.91%) |
Mar 13, 2012 | 87.33 | 88.18 | 86.91 | 88.18 | 7,465 | +1.66(+1.92%) |
Mar 12, 2012 | 86.99 | 87.25 | 86.35 | 86.52 | 4,887 | -0.30(-0.35%) |
Mar 09, 2012 | 85.82 | 87.31 | 85.82 | 86.82 | 12,141 | +1.23(+1.43%) |
Mar 08, 2012 | 85.07 | 85.70 | 84.72 | 85.59 | 2,978 | +1.11(+1.31%) |
Mar 07, 2012 | 84.17 | 84.58 | 83.90 | 84.49 | 3,873 | +0.77(+0.91%) |
Mar 06, 2012 | 84.38 | 84.38 | 83.46 | 83.72 | 9,387 | -1.72(-2.01%) |
Mar 05, 2012 | 85.50 | 85.66 | 85.00 | 85.44 | 8,252 | -0.37(-0.43%) |
Mar 02, 2012 | 87.20 | 87.23 | 85.81 | 85.81 | 5,373 | -1.42(-1.62%) |
Mar 01, 2012 | 86.86 | 87.78 | 86.82 | 87.23 | 2,948 | +0.78(+0.91%) |
Feb 29, 2012 | 87.84 | 88.09 | 86.44 | 86.44 | 9,374 | -1.23(-1.40%) |
Feb 28, 2012 | 88.02 | 88.30 | 87.25 | 87.67 | 7,160 | -0.40(-0.45%) |
Feb 27, 2012 | 86.96 | 88.36 | 86.90 | 88.07 | 7,091 | +0.20(+0.23%) |
Feb 24, 2012 | 87.89 | 88.14 | 87.54 | 87.86 | 12,002 | +0.11(+0.12%) |
Feb 23, 2012 | 86.53 | 87.76 | 86.38 | 87.76 | 4,327 | +1.38(+1.60%) |
Feb 22, 2012 | 86.53 | 86.84 | 86.29 | 86.38 | 2,073 | -0.38(-0.44%) |
Feb 21, 2012 | 87.64 | 87.72 | 86.73 | 86.76 | 6,107 | -0.71(-0.82%) |
Feb 17, 2012 | 88.22 | 88.22 | 87.34 | 87.47 | 23,705 | -0.20(-0.23%) |
Feb 16, 2012 | 86.36 | 87.70 | 86.30 | 87.67 | 5,677 | +1.43(+1.65%) |
Feb 15, 2012 | 86.98 | 86.98 | 86.02 | 86.24 | 7,279 | -0.56(-0.64%) |
Feb 14, 2012 | 86.75 | 86.80 | 86.43 | 86.80 | 39,855 | -0.30(-0.35%) |
Feb 13, 2012 | 86.89 | 87.19 | 86.54 | 87.10 | 10,402 | +1.14(+1.33%) |
Feb 10, 2012 | 86.24 | 86.24 | 83.76 | 85.96 | 4,361 | -1.26(-1.44%) |
Feb 09, 2012 | 87.19 | 87.33 | 86.78 | 87.22 | 11,992 | -0.08(-0.10%) |
Feb 08, 2012 | 86.75 | 87.40 | 86.75 | 87.30 | 23,001 | -0.18(-0.20%) |
Feb 07, 2012 | 87.41 | 87.48 | 87.22 | 87.48 | 770 | +0.20(+0.23%) |
Feb 06, 2012 | 87.44 | 87.68 | 87.25 | 87.28 | 4,200 | -0.38(-0.43%) |
Feb 03, 2012 | 87.32 | 87.90 | 87.26 | 87.66 | 8,213 | +1.76(+2.05%) |
Feb 02, 2012 | 85.71 | 86.33 | 85.60 | 85.90 | 9,095 | +0.47(+0.55%) |
Feb 01, 2012 | 84.31 | 85.51 | 84.08 | 85.43 | 4,291 | +1.65(+1.97%) |
Jan 31, 2012 | 84.42 | 84.42 | 83.31 | 83.78 | 9,057 | +0.05(+0.06%) |
Jan 30, 2012 | 83.90 | 84.14 | 83.59 | 83.73 | 2,728 | -0.83(-0.98%) |
Jan 27, 2012 | 83.41 | 84.65 | 83.41 | 84.56 | 6,404 | +0.90(+1.07%) |
Jan 26, 2012 | 84.45 | 84.45 | 83.55 | 83.66 | 3,021 | -0.35(-0.42%) |
Jan 25, 2012 | 83.45 | 84.21 | 83.22 | 84.01 | 4,890 | +0.86(+1.03%) |
Jan 24, 2012 | 82.98 | 83.29 | 82.98 | 83.15 | 1,835 | +0.34(+0.41%) |
Jan 23, 2012 | 83.58 | 83.58 | 82.50 | 82.81 | 30,939 | -0.41(-0.49%) |
Jan 20, 2012 | 83.25 | 83.33 | 82.84 | 83.22 | 3,081 | +0.04(+0.05%) |
Jan 19, 2012 | 82.96 | 83.46 | 82.87 | 83.18 | 9,495 | +0.72(+0.87%) |
Jan 18, 2012 | 81.12 | 82.47 | 81.01 | 82.47 | 9,689 | +1.48(+1.83%) |
Jan 17, 2012 | 81.56 | 81.77 | 80.98 | 80.98 | 7,924 | +0.26(+0.32%) |
Jan 13, 2012 | 80.60 | 80.97 | 80.27 | 80.73 | 5,268 | -0.54(-0.66%) |
Jan 12, 2012 | 81.21 | 81.32 | 80.64 | 81.27 | 2,716 | +0.52(+0.65%) |
Jan 11, 2012 | 80.07 | 80.74 | 80.07 | 80.74 | 3,386 | +0.38(+0.48%) |
Jan 10, 2012 | 80.41 | 80.72 | 80.20 | 80.36 | 3,759 | +0.82(+1.03%) |
Jan 09, 2012 | 79.52 | 79.70 | 79.00 | 79.54 | 3,748 | +0.37(+0.47%) |
Jan 06, 2012 | 78.79 | 79.59 | 78.79 | 79.17 | 1,528 | -0.19(-0.24%) |
Jan 05, 2012 | 78.14 | 79.44 | 77.86 | 79.36 | 4,771 | +0.62(+0.79%) |
Jan 04, 2012 | 78.59 | 78.81 | 78.39 | 78.73 | 12,956 | +0.06(+0.07%) |
Dec 30, 2011 | 79.04 | 79.13 | 78.68 | 78.68 | 3,311 | -0.36(-0.45%) |
Dec 29, 2011 | 78.63 | 79.04 | 78.63 | 79.04 | 1,270 | +0.92(+1.17%) |
Dec 28, 2011 | 79.57 | 79.57 | 78.12 | 78.12 | 13,959 | -1.59(-1.99%) |
Dec 27, 2011 | 78.78 | 79.88 | 78.78 | 79.71 | 5,028 | +0.82(+1.04%) |
Dec 23, 2011 | 79.06 | 79.06 | 78.58 | 78.88 | 2,468 | +0.70(+0.89%) |
Dec 21, 2011 | 78.25 | 78.43 | 77.16 | 78.19 | 5,196 | -0.45(-0.58%) |
Dec 20, 2011 | 77.63 | 78.65 | 77.63 | 78.64 | 4,992 | +3.11(+4.12%) |
Dec 19, 2011 | 77.32 | 77.45 | 75.47 | 75.52 | 5,366 | -1.25(-1.62%) |
Dec 16, 2011 | 76.45 | 77.35 | 76.36 | 76.77 | 7,602 | +0.89(+1.17%) |
Dec 15, 2011 | 76.71 | 76.71 | 75.67 | 75.88 | 6,378 | +0.37(+0.49%) |
Dec 14, 2011 | 76.46 | 76.46 | 75.51 | 75.51 | 4,308 | -1.70(-2.20%) |
Dec 13, 2011 | 79.66 | 79.75 | 77.21 | 77.21 | 4,999 | -1.54(-1.95%) |
Dec 12, 2011 | 79.22 | 79.22 | 78.03 | 78.75 | 2,861 | -1.64(-2.04%) |
Dec 09, 2011 | 77.95 | 80.39 | 77.95 | 80.39 | 6,339 | +2.60(+3.34%) |
Dec 08, 2011 | 79.30 | 79.58 | 77.80 | 77.80 | 4,997 | -2.27(-2.84%) |
Dec 07, 2011 | 79.19 | 80.23 | 78.68 | 80.07 | 5,630 | -0.29(-0.36%) |
Dec 06, 2011 | 80.45 | 80.51 | 79.84 | 80.37 | 6,251 | +0.10(+0.13%) |
Dec 05, 2011 | 80.45 | 80.89 | 80.21 | 80.26 | 3,937 | +1.43(+1.81%) |
Dec 02, 2011 | 79.63 | 79.64 | 78.72 | 78.84 | 3,955 | +0.14(+0.18%) |
Dec 01, 2011 | 78.75 | 79.45 | 78.55 | 78.70 | 4,393 | -0.34(-0.43%) |
Nov 30, 2011 | 78.04 | 79.04 | 77.93 | 79.04 | 12,289 | +3.98(+5.31%) |
Nov 29, 2011 | 75.36 | 75.39 | 74.61 | 75.05 | 24,073 | +0.10(+0.14%) |
Nov 28, 2011 | 74.51 | 75.30 | 74.32 | 74.95 | 174,866 | +3.09(+4.29%) |
Nov 25, 2011 | 72.64 | 72.64 | 71.86 | 71.86 | 792 | -0.68(-0.94%) |
Nov 23, 2011 | 73.85 | 74.00 | 72.54 | 72.54 | 5,276 | -2.26(-3.02%) |
Nov 22, 2011 | 74.97 | 74.98 | 74.76 | 74.80 | 572 | -0.38(-0.50%) |
Nov 21, 2011 | 75.43 | 75.46 | 74.56 | 75.17 | 5,068 | -1.70(-2.21%) |
Nov 18, 2011 | 77.22 | 77.41 | 76.85 | 76.87 | 5,699 | -0.40(-0.51%) |
Nov 17, 2011 | 78.63 | 78.89 | 77.16 | 77.27 | 6,236 | -1.52(-1.93%) |
Nov 16, 2011 | 79.34 | 80.88 | 78.79 | 78.79 | 20,691 | -1.63(-2.03%) |
Nov 15, 2011 | 79.11 | 80.48 | 79.11 | 80.42 | 3,895 | +1.22(+1.54%) |
Nov 14, 2011 | 79.58 | 79.65 | 79.06 | 79.20 | 2,012 | -0.92(-1.14%) |
Nov 11, 2011 | 79.27 | 80.29 | 79.27 | 80.12 | 3,992 | +2.10(+2.70%) |
Nov 10, 2011 | 78.72 | 78.72 | 77.52 | 78.02 | 5,764 | +0.36(+0.46%) |
Nov 09, 2011 | 78.80 | 79.09 | 77.55 | 77.66 | 2,631 | -3.38(-4.17%) |
Nov 08, 2011 | 79.73 | 81.06 | 79.11 | 81.04 | 1,869 | +1.03(+1.29%) |
Nov 07, 2011 | 80.11 | 80.44 | 78.93 | 80.01 | 7,490 | -0.21(-0.26%) |
Nov 04, 2011 | 79.48 | 80.46 | 79.48 | 80.21 | 3,635 | -0.09(-0.12%) |
Nov 03, 2011 | 78.47 | 80.31 | 78.47 | 80.31 | 1,593 | +1.93(+2.46%) |
Nov 02, 2011 | 78.12 | 78.55 | 77.50 | 78.38 | 2,906 | +1.57(+2.05%) |
Nov 01, 2011 | 76.46 | 78.01 | 76.18 | 76.81 | 6,376 | -2.55(-3.21%) |
Oct 31, 2011 | 80.47 | 80.52 | 79.36 | 79.36 | 9,363 | -2.47(-3.02%) |
Oct 28, 2011 | 81.22 | 81.85 | 81.07 | 81.83 | 23,696 | +0.63(+0.78%) |
Oct 27, 2011 | 80.33 | 82.01 | 79.63 | 81.20 | 11,545 | +3.64(+4.69%) |
Oct 26, 2011 | 77.77 | 77.91 | 76.33 | 77.56 | 21,533 | +0.70(+0.91%) |
Oct 25, 2011 | 77.02 | 77.66 | 76.74 | 76.86 | 3,174 | -1.77(-2.25%) |
Oct 24, 2011 | 76.11 | 78.63 | 76.11 | 78.63 | 2,334 | +3.25(+4.31%) |
Oct 21, 2011 | 75.51 | 75.98 | 75.38 | 75.38 | 3,615 | +0.91(+1.22%) |
Oct 20, 2011 | 73.98 | 74.48 | 72.86 | 74.48 | 9,048 | +0.04(+0.05%) |
Oct 19, 2011 | 75.98 | 75.99 | 74.44 | 74.44 | 2,557 | -1.33(-1.76%) |
Oct 18, 2011 | 74.41 | 75.84 | 73.34 | 75.77 | 3,668 | +1.38(+1.85%) |
Oct 17, 2011 | 76.23 | 76.23 | 74.19 | 74.39 | 3,518 | -1.93(-2.53%) |
Oct 14, 2011 | 76.29 | 76.35 | 75.64 | 76.33 | 6,381 | +0.93(+1.24%) |
Oct 13, 2011 | 74.87 | 75.44 | 74.27 | 75.39 | 19,857 | +0.29(+0.39%) |
Oct 12, 2011 | 74.84 | 75.87 | 74.77 | 75.10 | 143,925 | +0.88(+1.18%) |
Oct 11, 2011 | 73.19 | 74.45 | 73.19 | 74.22 | 3,275 | +0.35(+0.47%) |
Oct 10, 2011 | 72.66 | 73.87 | 72.44 | 73.87 | 13,082 | +2.41(+3.37%) |
Oct 07, 2011 | 72.44 | 72.87 | 71.35 | 71.47 | 10,035 | -0.86(-1.19%) |
Oct 06, 2011 | 70.97 | 72.34 | 70.97 | 72.32 | 7,399 | +1.35(+1.90%) |
Oct 05, 2011 | 69.39 | 71.26 | 68.88 | 70.97 | 20,001 | +1.75(+2.52%) |
Oct 04, 2011 | 64.75 | 69.23 | 64.75 | 69.23 | 255,453 | +3.56(+5.42%) |
Oct 03, 2011 | 68.21 | 69.66 | 65.66 | 65.67 | 46,224 | -3.51(-5.07%) |
Sep 30, 2011 | 69.99 | 70.80 | 69.18 | 69.18 | 1,502 | -0.43(-0.62%) |
Sep 29, 2011 | 72.69 | 72.70 | 69.61 | 69.61 | 2,652 | -1.37(-1.93%) |
Sep 28, 2011 | 73.51 | 73.77 | 70.88 | 70.97 | 17,401 | -2.41(-3.28%) |
Sep 27, 2011 | 73.15 | 75.01 | 73.05 | 73.38 | 9,589 | +1.97(+2.76%) |
Sep 26, 2011 | 71.12 | 71.41 | 69.90 | 71.41 | 3,633 | +0.94(+1.34%) |
Sep 23, 2011 | 69.65 | 70.47 | 69.65 | 70.47 | 4,771 | +0.89(+1.27%) |
Sep 22, 2011 | 69.32 | 70.81 | 68.70 | 69.58 | 17,636 | -4.26(-5.77%) |
Sep 21, 2011 | 74.39 | 74.84 | 73.84 | 73.84 | 3,517 | -0.62(-0.83%) |
Sep 20, 2011 | 76.00 | 76.66 | 74.45 | 74.45 | 17,294 | -1.30(-1.72%) |
Sep 19, 2011 | 74.99 | 76.40 | 74.99 | 75.75 | 3,994 | -0.28(-0.37%) |
Sep 16, 2011 | 76.61 | 76.81 | 76.04 | 76.04 | 1,552 | -0.24(-0.31%) |
Sep 15, 2011 | 76.13 | 76.27 | 75.05 | 76.27 | 5,033 | +0.24(+0.31%) |
Sep 14, 2011 | 74.78 | 76.04 | 73.59 | 76.04 | 6,637 | +2.19(+2.96%) |
Sep 13, 2011 | 72.78 | 73.85 | 72.59 | 73.85 | 6,775 | +2.36(+3.31%) |
Sep 12, 2011 | 71.87 | 71.87 | 70.74 | 71.49 | 7,022 | -0.24(-0.34%) |
Sep 09, 2011 | 73.17 | 73.38 | 71.08 | 71.73 | 6,649 | -2.53(-3.40%) |
Sep 08, 2011 | 75.45 | 75.45 | 74.00 | 74.26 | 2,002 | -0.84(-1.12%) |
Sep 07, 2011 | 73.52 | 75.10 | 73.52 | 75.10 | 5,333 | +2.78(+3.85%) |
Sep 06, 2011 | 70.83 | 72.31 | 70.44 | 72.31 | 2,693 | -0.56(-0.76%) |
Sep 02, 2011 | 73.54 | 74.32 | 72.33 | 72.87 | 12,557 | -2.43(-3.23%) |
Sep 01, 2011 | 77.74 | 77.74 | 75.18 | 75.30 | 4,468 | -1.42(-1.86%) |
Aug 31, 2011 | 77.22 | 78.19 | 75.95 | 76.73 | 39,219 | -0.29(-0.37%) |
Aug 30, 2011 | 75.90 | 77.33 | 75.90 | 77.01 | 22,329 | +0.69(+0.90%) |
Aug 29, 2011 | 74.18 | 76.32 | 74.18 | 76.32 | 9,752 | +3.31(+4.53%) |
Aug 26, 2011 | 70.49 | 73.03 | 70.05 | 73.01 | 5,520 | +1.89(+2.65%) |
Aug 25, 2011 | 73.11 | 73.36 | 71.13 | 71.13 | 2,858 | -1.44(-1.99%) |
Aug 24, 2011 | 71.80 | 72.58 | 71.26 | 72.57 | 5,235 | +0.79(+1.10%) |
Aug 23, 2011 | 68.40 | 71.78 | 68.13 | 71.78 | 134,658 | +3.51(+5.14%) |
Aug 22, 2011 | 68.77 | 69.16 | 67.80 | 68.27 | 34,683 | +0.24(+0.35%) |
Aug 19, 2011 | 67.94 | 70.31 | 67.94 | 68.03 | 120,328 | -0.76(-1.11%) |
Aug 18, 2011 | 71.71 | 71.71 | 68.74 | 68.80 | 12,945 | -5.01(-6.78%) |
Aug 17, 2011 | 75.13 | 75.35 | 73.34 | 73.80 | 8,187 | -0.72(-0.96%) |
Aug 16, 2011 | 75.31 | 75.72 | 74.29 | 74.52 | 7,121 | -1.77(-2.32%) |
Aug 15, 2011 | 75.57 | 76.30 | 74.67 | 76.29 | 187,090 | +1.89(+2.54%) |
Aug 12, 2011 | 74.43 | 74.64 | 73.30 | 74.40 | 34,933 | -0.07(-0.09%) |
Aug 11, 2011 | 71.10 | 74.46 | 70.06 | 74.46 | 219,940 | +4.30(+6.13%) |
Aug 10, 2011 | 70.47 | 72.44 | 68.37 | 70.16 | 46,349 | -2.60(-3.58%) |
Aug 09, 2011 | 74.07 | 72.92 | 67.43 | 72.77 | 100,180 | +4.39(+6.43%) |
Aug 08, 2011 | 72.18 | 73.50 | 68.37 | 68.37 | 113,715 | -6.34(-8.48%) |
Aug 05, 2011 | 77.04 | 77.04 | 72.88 | 74.71 | 66,044 | -1.53(-2.00%) |
Aug 04, 2011 | 79.80 | 79.96 | 76.24 | 76.24 | 18,388 | -4.87(-6.01%) |
Aug 03, 2011 | 80.26 | 81.11 | 78.50 | 81.11 | 178,535 | +0.93(+1.16%) |
Aug 02, 2011 | 82.34 | 83.07 | 80.18 | 80.18 | 12,077 | -2.80(-3.37%) |
Aug 01, 2011 | 84.65 | 84.87 | 82.38 | 82.98 | 9,060 | -0.70(-0.83%) |
Jul 29, 2011 | 82.64 | 84.15 | 81.83 | 83.67 | 29,245 | -0.18(-0.21%) |
Jul 28, 2011 | 84.34 | 85.13 | 83.85 | 83.85 | 72,914 | -0.55(-0.65%) |
Jul 27, 2011 | 86.73 | 86.73 | 84.40 | 84.40 | 7,711 | -2.82(-3.23%) |
Jul 26, 2011 | 87.88 | 87.95 | 87.18 | 87.22 | 6,676 | -1.15(-1.31%) |
Jul 25, 2011 | 87.64 | 88.52 | 87.50 | 88.37 | 7,042 | -0.61(-0.68%) |
Jul 22, 2011 | 89.05 | 89.09 | 88.96 | 88.98 | 7,840 | +0.69(+0.78%) |
Jul 21, 2011 | 87.95 | 88.82 | 87.95 | 88.29 | 11,174 | +0.52(+0.60%) |
Jul 20, 2011 | 87.95 | 87.95 | 87.21 | 87.77 | 24,261 | -0.30(-0.34%) |
Jul 19, 2011 | 86.50 | 88.08 | 86.50 | 88.07 | 6,438 | +2.42(+2.82%) |
Jul 18, 2011 | 86.57 | 86.57 | 85.27 | 85.66 | 26,651 | -0.68(-0.78%) |
Jul 15, 2011 | 86.77 | 86.89 | 86.25 | 86.33 | 33,445 | -0.18(-0.21%) |
Jul 14, 2011 | 88.01 | 88.30 | 86.13 | 86.51 | 27,003 | -1.69(-1.92%) |
Jul 13, 2011 | 87.91 | 88.65 | 87.91 | 88.20 | 3,349 | +0.80(+0.92%) |
Jul 12, 2011 | 87.31 | 87.54 | 87.04 | 87.40 | 3,871 | -0.20(-0.23%) |
Jul 11, 2011 | 88.62 | 89.24 | 87.61 | 87.61 | 6,800 | -2.20(-2.45%) |
Jul 08, 2011 | 89.27 | 89.87 | 89.01 | 89.80 | 7,998 | -0.61(-0.67%) |
Jul 07, 2011 | 90.14 | 90.66 | 90.02 | 90.41 | 10,385 | +1.11(+1.24%) |
Jul 06, 2011 | 88.79 | 89.47 | 88.65 | 89.30 | 32,376 | +0.30(+0.34%) |
Jul 05, 2011 | 88.70 | 89.00 | 88.51 | 89.00 | 16,574 | +0.55(+0.62%) |
Jul 01, 2011 | 87.14 | 88.55 | 87.14 | 88.45 | 130,584 | +1.24(+1.43%) |
Jun 30, 2011 | 86.67 | 87.33 | 86.67 | 87.21 | 8,669 | +0.91(+1.06%) |
Jun 29, 2011 | 86.25 | 86.61 | 85.96 | 86.30 | 5,827 | +0.52(+0.61%) |
Jun 28, 2011 | 85.75 | 85.80 | 85.75 | 85.78 | 28,887 | +1.49(+1.77%) |
Jun 27, 2011 | 83.59 | 84.33 | 82.97 | 84.28 | 5,244 | +0.98(+1.17%) |
Jun 24, 2011 | 83.58 | 83.76 | 83.31 | 83.31 | 11,072 | -0.81(-0.96%) |
Jun 23, 2011 | 82.53 | 84.12 | 82.53 | 84.12 | 14,700 | +0.36(+0.43%) |
Jun 22, 2011 | 83.54 | 84.60 | 83.52 | 83.76 | 3,803 | -0.22(-0.26%) |
Jun 21, 2011 | 82.72 | 83.98 | 82.63 | 83.98 | 2,319 | +2.08(+2.54%) |
Jun 20, 2011 | 82.05 | 82.12 | 81.91 | 81.91 | 5,237 | +0.44(+0.54%) |
Jun 17, 2011 | 82.44 | 82.44 | 81.38 | 81.47 | 6,414 | +0.02(+0.02%) |
Jun 16, 2011 | 80.96 | 82.07 | 80.96 | 81.45 | 53,956 | -0.34(-0.42%) |
Jun 15, 2011 | 82.25 | 82.99 | 81.52 | 81.79 | 5,104 | -1.27(-1.53%) |
Jun 14, 2011 | 82.15 | 83.41 | 82.15 | 83.06 | 22,809 | +1.54(+1.88%) |
Jun 13, 2011 | 81.97 | 82.35 | 81.00 | 81.53 | 22,703 | -0.69(-0.84%) |
Jun 10, 2011 | 82.53 | 82.54 | 81.47 | 82.22 | 22,607 | -0.86(-1.03%) |
Jun 09, 2011 | 82.59 | 83.31 | 82.59 | 83.07 | 2,849 | +0.66(+0.80%) |
Jun 08, 2011 | 83.30 | 83.42 | 82.34 | 82.41 | 9,078 | -1.61(-1.91%) |
Jun 07, 2011 | 84.00 | 84.15 | 83.77 | 84.02 | 3,210 | +0.49(+0.59%) |
Jun 06, 2011 | 84.73 | 84.92 | 83.38 | 83.53 | 27,060 | -1.30(-1.53%) |