Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 102.86 | 103.07 | 102.82 | 102.97 | 2,160,536 | +0.16(+0.15%) |
May 30, 2012 | 102.67 | 102.83 | 102.63 | 102.82 | 362,075 | +0.38(+0.37%) |
May 29, 2012 | 102.52 | 102.56 | 102.42 | 102.43 | 259,572 | -0.07(-0.07%) |
May 25, 2012 | 102.48 | 102.51 | 102.44 | 102.51 | 152,126 | +0.12(+0.11%) |
May 24, 2012 | 102.41 | 102.47 | 102.37 | 102.39 | 96,308 | -0.12(-0.12%) |
May 23, 2012 | 102.52 | 102.59 | 102.47 | 102.52 | 186,333 | +0.09(+0.09%) |
May 22, 2012 | 102.37 | 102.43 | 102.33 | 102.42 | 198,484 | -0.08(-0.08%) |
May 21, 2012 | 102.46 | 102.54 | 102.45 | 102.51 | 227,218 | -0.02(-0.02%) |
May 18, 2012 | 102.40 | 102.57 | 102.40 | 102.52 | 181,041 | -0.02(-0.02%) |
May 17, 2012 | 102.42 | 102.58 | 102.42 | 102.54 | 258,190 | +0.03(+0.03%) |
May 16, 2012 | 102.37 | 102.54 | 102.35 | 102.51 | 185,322 | +0.00(+0.00%) |
May 15, 2012 | 102.53 | 102.55 | 102.47 | 102.51 | 161,925 | -0.07(-0.06%) |
May 14, 2012 | 102.54 | 102.62 | 102.51 | 102.57 | 145,910 | +0.13(+0.13%) |
May 11, 2012 | 102.42 | 102.45 | 102.36 | 102.44 | 89,172 | +0.12(+0.11%) |
May 10, 2012 | 102.32 | 102.32 | 102.23 | 102.32 | 97,147 | -0.06(-0.06%) |
May 09, 2012 | 102.48 | 102.50 | 102.35 | 102.38 | 166,993 | +0.04(+0.04%) |
May 08, 2012 | 102.33 | 102.45 | 102.33 | 102.34 | 383,906 | +0.07(+0.07%) |
May 07, 2012 | 102.32 | 102.32 | 102.25 | 102.27 | 192,624 | +0.03(+0.02%) |
May 04, 2012 | 102.22 | 102.31 | 102.22 | 102.25 | 290,640 | +0.14(+0.14%) |
May 03, 2012 | 102.01 | 102.14 | 102.01 | 102.11 | 164,032 | +0.01(+0.01%) |
May 02, 2012 | 102.16 | 102.16 | 102.06 | 102.10 | 541,286 | +0.03(+0.03%) |
May 01, 2012 | 102.16 | 102.17 | 101.98 | 102.06 | 6,445,140 | -0.05(-0.05%) |
Apr 30, 2012 | 102.06 | 102.14 | 102.05 | 102.11 | 148,666 | +0.07(+0.06%) |
Apr 27, 2012 | 101.97 | 102.06 | 101.97 | 102.05 | 82,457 | +0.03(+0.02%) |
Apr 26, 2012 | 102.04 | 102.06 | 101.96 | 102.02 | 99,722 | +0.14(+0.14%) |
Apr 25, 2012 | 101.76 | 101.90 | 101.68 | 101.88 | 81,387 | -0.01(-0.01%) |
Apr 24, 2012 | 101.96 | 101.99 | 101.86 | 101.89 | 138,991 | -0.12(-0.11%) |
Apr 23, 2012 | 101.98 | 102.02 | 101.97 | 102.01 | 248,477 | +0.16(+0.16%) |
Apr 20, 2012 | 101.76 | 101.87 | 101.76 | 101.85 | 69,407 | -0.03(-0.03%) |
Apr 19, 2012 | 101.87 | 101.91 | 101.84 | 101.88 | 98,350 | +0.06(+0.06%) |
Apr 18, 2012 | 101.85 | 101.86 | 101.80 | 101.82 | 101,413 | +0.05(+0.05%) |
Apr 17, 2012 | 101.76 | 101.81 | 101.72 | 101.77 | 207,499 | -0.08(-0.08%) |
Apr 16, 2012 | 101.77 | 101.96 | 101.77 | 101.86 | 1,065,609 | +0.07(+0.07%) |
Apr 13, 2012 | 101.71 | 101.85 | 101.71 | 101.79 | 126,822 | +0.20(+0.20%) |
Apr 12, 2012 | 101.72 | 101.72 | 101.56 | 101.59 | 183,115 | -0.09(-0.09%) |
Apr 11, 2012 | 101.67 | 101.71 | 101.58 | 101.68 | 310,295 | -0.10(-0.10%) |
Apr 10, 2012 | 101.66 | 101.83 | 101.60 | 101.78 | 502,762 | +0.19(+0.19%) |
Apr 09, 2012 | 101.61 | 101.66 | 101.58 | 101.59 | 399,266 | +0.47(+0.46%) |
Apr 05, 2012 | 101.12 | 101.16 | 101.02 | 101.12 | 98,002 | +0.23(+0.23%) |
Apr 04, 2012 | 100.86 | 100.94 | 100.83 | 100.89 | 185,202 | +0.25(+0.25%) |
Apr 03, 2012 | 101.09 | 101.18 | 100.63 | 100.64 | 85,271 | -0.38(-0.38%) |
Apr 02, 2012 | 101.03 | 101.11 | 100.98 | 101.02 | 263,846 | +0.11(+0.11%) |
Mar 30, 2012 | 101.07 | 101.13 | 100.84 | 100.91 | 178,148 | -0.17(-0.17%) |
Mar 29, 2012 | 101.04 | 101.09 | 100.94 | 101.08 | 107,592 | +0.18(+0.18%) |
Mar 28, 2012 | 100.90 | 101.04 | 100.87 | 100.89 | 60,902 | -0.08(-0.07%) |
Mar 27, 2012 | 100.77 | 101.00 | 100.70 | 100.97 | 94,521 | +0.27(+0.27%) |
Mar 26, 2012 | 100.65 | 100.73 | 100.51 | 100.70 | 212,717 | +0.06(+0.06%) |
Mar 23, 2012 | 100.60 | 100.72 | 100.59 | 100.64 | 77,554 | +0.16(+0.16%) |
Mar 22, 2012 | 100.54 | 100.59 | 100.46 | 100.49 | 62,591 | +0.10(+0.10%) |
Mar 21, 2012 | 100.31 | 100.42 | 100.25 | 100.39 | 84,483 | +0.29(+0.29%) |
Mar 20, 2012 | 100.20 | 100.28 | 100.01 | 100.09 | 123,125 | -0.08(-0.07%) |
Mar 19, 2012 | 100.33 | 100.39 | 100.09 | 100.17 | 187,146 | -0.30(-0.30%) |
Mar 16, 2012 | 100.29 | 100.47 | 100.27 | 100.47 | 117,954 | -0.09(-0.09%) |
Mar 15, 2012 | 100.42 | 100.64 | 100.42 | 100.56 | 160,102 | +0.10(+0.10%) |
Mar 14, 2012 | 100.83 | 100.83 | 100.40 | 100.46 | 189,864 | -0.57(-0.56%) |
Mar 13, 2012 | 101.30 | 101.31 | 101.03 | 101.03 | 246,640 | -0.39(-0.39%) |
Mar 12, 2012 | 101.55 | 101.55 | 101.39 | 101.42 | 170,844 | -0.08(-0.08%) |
Mar 09, 2012 | 101.49 | 101.51 | 101.38 | 101.50 | 168,828 | -0.01(-0.01%) |
Mar 08, 2012 | 101.61 | 101.66 | 101.48 | 101.51 | 127,278 | -0.15(-0.15%) |
Mar 07, 2012 | 101.71 | 101.74 | 101.64 | 101.66 | 101,153 | -0.09(-0.09%) |
Mar 06, 2012 | 101.74 | 101.80 | 101.70 | 101.75 | 121,018 | +0.19(+0.19%) |
Mar 05, 2012 | 101.63 | 101.65 | 101.50 | 101.56 | 238,608 | -0.13(-0.13%) |
Mar 02, 2012 | 101.52 | 101.74 | 101.51 | 101.69 | 120,402 | +0.29(+0.29%) |
Mar 01, 2012 | 101.34 | 101.45 | 101.29 | 101.40 | 222,914 | -0.10(-0.10%) |
Feb 29, 2012 | 101.69 | 101.69 | 101.43 | 101.50 | 577,904 | -0.16(-0.16%) |
Feb 28, 2012 | 101.74 | 101.77 | 101.65 | 101.66 | 93,648 | +0.03(+0.02%) |
Feb 27, 2012 | 101.69 | 101.73 | 101.62 | 101.64 | 213,237 | +0.21(+0.21%) |
Feb 24, 2012 | 101.47 | 101.51 | 101.42 | 101.43 | 261,563 | -0.08(-0.08%) |
Feb 23, 2012 | 101.45 | 101.56 | 101.37 | 101.51 | 130,200 | +0.01(+0.01%) |
Feb 22, 2012 | 101.35 | 101.52 | 101.33 | 101.50 | 108,637 | +0.23(+0.23%) |
Feb 21, 2012 | 101.36 | 101.37 | 101.20 | 101.27 | 73,065 | -0.18(-0.18%) |
Feb 17, 2012 | 101.34 | 101.48 | 101.32 | 101.45 | 131,193 | -0.01(-0.01%) |
Feb 16, 2012 | 101.64 | 101.67 | 101.43 | 101.46 | 269,286 | -0.30(-0.29%) |
Feb 15, 2012 | 101.63 | 101.83 | 101.61 | 101.76 | 285,021 | +0.09(+0.09%) |
Feb 14, 2012 | 101.66 | 101.73 | 101.59 | 101.67 | 376,690 | +0.04(+0.04%) |
Feb 13, 2012 | 101.63 | 101.74 | 101.56 | 101.63 | 133,699 | -0.10(-0.10%) |
Feb 10, 2012 | 101.67 | 101.76 | 101.61 | 101.73 | 101,464 | +0.23(+0.23%) |
Feb 09, 2012 | 101.55 | 101.59 | 101.39 | 101.50 | 88,740 | -0.15(-0.15%) |
Feb 08, 2012 | 101.63 | 101.70 | 101.59 | 101.64 | 110,110 | -0.02(-0.02%) |
Feb 07, 2012 | 101.75 | 101.76 | 101.61 | 101.66 | 488,222 | -0.25(-0.25%) |
Feb 06, 2012 | 101.81 | 101.94 | 101.78 | 101.91 | 576,008 | +0.12(+0.11%) |
Feb 03, 2012 | 101.87 | 101.90 | 101.75 | 101.79 | 174,751 | -0.29(-0.29%) |
Feb 02, 2012 | 102.01 | 102.12 | 102.00 | 102.09 | 287,363 | +0.04(+0.04%) |
Feb 01, 2012 | 102.10 | 102.10 | 101.95 | 102.04 | 2,385,572 | -0.09(-0.09%) |
Jan 31, 2012 | 101.98 | 102.16 | 101.98 | 102.14 | 755,683 | +0.12(+0.11%) |
Jan 30, 2012 | 102.09 | 102.11 | 102.01 | 102.02 | 166,764 | +0.10(+0.10%) |
Jan 27, 2012 | 101.92 | 101.99 | 101.83 | 101.92 | 88,860 | +0.07(+0.07%) |
Jan 26, 2012 | 101.83 | 101.90 | 101.80 | 101.86 | 222,107 | +0.22(+0.22%) |
Jan 25, 2012 | 101.22 | 101.77 | 101.19 | 101.63 | 163,088 | +0.39(+0.39%) |
Jan 24, 2012 | 101.17 | 101.24 | 101.11 | 101.24 | 202,686 | +0.08(+0.07%) |
Jan 23, 2012 | 101.12 | 101.18 | 101.08 | 101.17 | 127,301 | -0.10(-0.10%) |
Jan 20, 2012 | 101.30 | 101.36 | 101.21 | 101.27 | 150,480 | -0.08(-0.08%) |
Jan 19, 2012 | 101.53 | 101.58 | 101.30 | 101.35 | 245,146 | -0.30(-0.29%) |
Jan 18, 2012 | 101.76 | 101.77 | 101.58 | 101.65 | 151,674 | -0.07(-0.07%) |
Jan 17, 2012 | 101.70 | 101.77 | 101.65 | 101.72 | 108,104 | +0.02(+0.02%) |
Jan 13, 2012 | 101.70 | 101.78 | 101.67 | 101.70 | 124,276 | +0.21(+0.20%) |
Jan 12, 2012 | 101.52 | 101.53 | 101.45 | 101.49 | 144,847 | -0.05(-0.05%) |
Jan 11, 2012 | 101.44 | 101.56 | 101.42 | 101.54 | 247,235 | +0.21(+0.21%) |
Jan 10, 2012 | 101.31 | 101.44 | 101.25 | 101.33 | 154,373 | -0.04(-0.04%) |
Jan 09, 2012 | 101.36 | 101.50 | 101.33 | 101.37 | 328,986 | -0.01(-0.01%) |
Jan 06, 2012 | 101.22 | 101.39 | 101.22 | 101.38 | 172,353 | +0.19(+0.19%) |
Jan 05, 2012 | 101.21 | 101.35 | 101.15 | 101.19 | 400,087 | +0.03(+0.02%) |
Jan 04, 2012 | 101.25 | 101.26 | 101.08 | 101.17 | 510,205 | -0.33(-0.33%) |
Dec 30, 2011 | 101.37 | 101.52 | 101.27 | 101.50 | 135,501 | +0.23(+0.23%) |
Dec 29, 2011 | 101.18 | 101.33 | 101.09 | 101.27 | 116,373 | +0.08(+0.08%) |
Dec 28, 2011 | 101.00 | 101.21 | 101.00 | 101.18 | 117,620 | +0.27(+0.26%) |
Dec 27, 2011 | 100.92 | 100.97 | 100.86 | 100.92 | 106,206 | +0.01(+0.01%) |
Dec 23, 2011 | 101.01 | 101.04 | 100.81 | 100.91 | 132,407 | -0.20(-0.20%) |
Dec 21, 2011 | 101.36 | 101.56 | 101.11 | 101.11 | 119,150 | -0.20(-0.20%) |
Dec 20, 2011 | 101.41 | 101.41 | 101.26 | 101.31 | 115,998 | -0.24(-0.24%) |
Dec 19, 2011 | 101.47 | 101.58 | 101.47 | 101.55 | 834,085 | -0.01(-0.01%) |
Dec 16, 2011 | 101.37 | 101.57 | 101.37 | 101.56 | 236,833 | +0.27(+0.26%) |
Dec 15, 2011 | 101.24 | 101.37 | 101.21 | 101.29 | 398,614 | -0.07(-0.07%) |
Dec 14, 2011 | 101.26 | 101.40 | 101.26 | 101.36 | 111,469 | +0.06(+0.06%) |
Dec 13, 2011 | 101.14 | 101.36 | 101.11 | 101.31 | 135,678 | +0.09(+0.09%) |
Dec 12, 2011 | 101.21 | 101.31 | 101.21 | 101.22 | 255,947 | +0.09(+0.09%) |
Dec 09, 2011 | 101.30 | 101.33 | 101.10 | 101.12 | 137,827 | -0.17(-0.16%) |
Dec 08, 2011 | 101.10 | 101.34 | 101.05 | 101.29 | 377,887 | +0.20(+0.20%) |
Dec 07, 2011 | 100.98 | 101.17 | 100.96 | 101.09 | 141,596 | +0.18(+0.18%) |
Dec 06, 2011 | 100.83 | 100.93 | 100.79 | 100.91 | 309,353 | -0.02(-0.02%) |
Dec 05, 2011 | 100.74 | 100.98 | 100.74 | 100.92 | 425,922 | -0.07(-0.07%) |
Dec 02, 2011 | 100.68 | 101.01 | 100.64 | 100.99 | 599,055 | +0.20(+0.20%) |
Dec 01, 2011 | 100.74 | 100.88 | 100.66 | 100.79 | 3,083,950 | +0.01(+0.01%) |
Nov 30, 2011 | 100.77 | 100.87 | 100.70 | 100.78 | 404,687 | -0.15(-0.15%) |
Nov 29, 2011 | 100.85 | 101.01 | 100.74 | 100.93 | 348,209 | -0.06(-0.06%) |
Nov 28, 2011 | 100.64 | 101.09 | 100.64 | 100.99 | 253,823 | +0.02(+0.02%) |
Nov 25, 2011 | 101.03 | 101.05 | 100.93 | 100.97 | 71,338 | -0.18(-0.18%) |
Nov 23, 2011 | 100.95 | 101.19 | 100.94 | 101.16 | 371,568 | +0.11(+0.11%) |
Nov 22, 2011 | 100.96 | 101.06 | 100.85 | 101.05 | 768,403 | +0.14(+0.14%) |
Nov 21, 2011 | 100.94 | 101.02 | 100.90 | 100.91 | 399,844 | +0.07(+0.07%) |
Nov 18, 2011 | 100.97 | 100.99 | 100.78 | 100.84 | 273,678 | -0.23(-0.23%) |
Nov 17, 2011 | 100.86 | 101.11 | 100.83 | 101.07 | 504,920 | +0.09(+0.09%) |
Nov 16, 2011 | 101.01 | 101.02 | 100.89 | 100.98 | 200,376 | +0.10(+0.10%) |
Nov 15, 2011 | 100.97 | 101.07 | 100.82 | 100.88 | 202,438 | -0.08(-0.07%) |
Nov 14, 2011 | 100.84 | 101.01 | 100.84 | 100.96 | 638,284 | +0.25(+0.25%) |
Nov 11, 2011 | 100.73 | 100.76 | 100.60 | 100.71 | 242,872 | -0.18(-0.18%) |
Nov 10, 2011 | 100.87 | 101.01 | 100.71 | 100.89 | 208,203 | -0.10(-0.10%) |
Nov 09, 2011 | 101.02 | 101.13 | 100.89 | 100.99 | 229,187 | +0.22(+0.22%) |
Nov 08, 2011 | 100.89 | 100.98 | 100.72 | 100.77 | 61,046 | -0.12(-0.11%) |
Nov 07, 2011 | 100.85 | 101.09 | 100.83 | 100.88 | 401,779 | -0.01(-0.01%) |
Nov 04, 2011 | 100.82 | 101.00 | 100.81 | 100.89 | 541,299 | +0.07(+0.07%) |
Nov 03, 2011 | 100.71 | 100.88 | 100.71 | 100.82 | 609,212 | -0.13(-0.13%) |
Nov 02, 2011 | 100.76 | 101.02 | 100.76 | 100.95 | 1,042,522 | +0.02(+0.02%) |
Nov 01, 2011 | 100.84 | 100.99 | 100.71 | 100.93 | 2,183,199 | +0.37(+0.37%) |
Oct 31, 2011 | 100.27 | 100.56 | 100.23 | 100.56 | 123,106 | +0.65(+0.66%) |
Oct 28, 2011 | 99.79 | 99.98 | 99.79 | 99.90 | 237,409 | +0.32(+0.32%) |
Oct 27, 2011 | 99.80 | 99.91 | 99.49 | 99.59 | 313,282 | -0.46(-0.46%) |
Oct 26, 2011 | 100.22 | 100.32 | 100.02 | 100.05 | 327,893 | -0.35(-0.35%) |
Oct 25, 2011 | 99.95 | 100.42 | 99.95 | 100.40 | 330,126 | +0.43(+0.43%) |
Oct 24, 2011 | 100.02 | 100.02 | 99.91 | 99.97 | 262,128 | -0.07(-0.07%) |
Oct 21, 2011 | 100.02 | 100.14 | 99.90 | 100.03 | 788,854 | -0.05(-0.05%) |
Oct 20, 2011 | 100.08 | 100.32 | 99.95 | 100.08 | 150,605 | -0.07(-0.07%) |
Oct 19, 2011 | 100.03 | 100.22 | 100.02 | 100.16 | 215,921 | +0.04(+0.04%) |
Oct 18, 2011 | 100.12 | 100.27 | 99.99 | 100.12 | 194,972 | +0.11(+0.11%) |
Oct 17, 2011 | 99.88 | 100.09 | 99.88 | 100.01 | 164,133 | +0.19(+0.19%) |
Oct 14, 2011 | 99.74 | 99.90 | 99.68 | 99.82 | 130,104 | -0.07(-0.07%) |
Oct 13, 2011 | 99.83 | 100.06 | 99.83 | 99.89 | 609,157 | +0.20(+0.20%) |
Oct 12, 2011 | 99.55 | 99.71 | 99.50 | 99.69 | 2,546,184 | -0.07(-0.07%) |
Oct 11, 2011 | 99.79 | 99.83 | 99.70 | 99.76 | 210,568 | +0.01(+0.01%) |
Oct 10, 2011 | 99.84 | 99.84 | 99.42 | 99.75 | 382,515 | -0.28(-0.28%) |
Oct 07, 2011 | 100.08 | 100.17 | 99.98 | 100.03 | 968,655 | -0.28(-0.28%) |
Oct 06, 2011 | 100.42 | 100.44 | 100.31 | 100.32 | 110,367 | -0.25(-0.25%) |
Oct 05, 2011 | 100.70 | 100.70 | 100.51 | 100.56 | 175,619 | -0.21(-0.21%) |
Oct 04, 2011 | 101.02 | 101.06 | 100.75 | 100.77 | 279,675 | -0.18(-0.18%) |
Oct 03, 2011 | 100.69 | 101.00 | 100.66 | 100.95 | 944,054 | +0.38(+0.37%) |
Sep 30, 2011 | 100.60 | 100.65 | 100.46 | 100.58 | 241,635 | +0.19(+0.19%) |
Sep 29, 2011 | 100.34 | 100.49 | 100.30 | 100.39 | 369,286 | -0.08(-0.07%) |
Sep 28, 2011 | 100.39 | 100.47 | 100.20 | 100.46 | 277,712 | -0.03(-0.02%) |
Sep 27, 2011 | 100.35 | 100.49 | 100.35 | 100.49 | 190,212 | -0.21(-0.21%) |
Sep 26, 2011 | 100.73 | 100.83 | 100.63 | 100.69 | 139,586 | -0.18(-0.18%) |
Sep 23, 2011 | 101.11 | 101.18 | 100.83 | 100.88 | 191,424 | -0.31(-0.31%) |
Sep 22, 2011 | 101.17 | 101.28 | 101.07 | 101.19 | 1,133,545 | +0.29(+0.29%) |
Sep 21, 2011 | 100.93 | 101.21 | 100.66 | 100.90 | 187,431 | -0.02(-0.02%) |
Sep 20, 2011 | 100.87 | 100.94 | 100.83 | 100.92 | 142,835 | +0.02(+0.02%) |
Sep 19, 2011 | 100.91 | 101.00 | 100.87 | 100.90 | 97,591 | +0.39(+0.39%) |
Sep 16, 2011 | 100.40 | 100.56 | 100.33 | 100.51 | 90,687 | +0.02(+0.02%) |
Sep 15, 2011 | 100.37 | 100.49 | 100.30 | 100.49 | 113,339 | -0.19(-0.19%) |
Sep 14, 2011 | 100.77 | 100.86 | 100.56 | 100.68 | 118,488 | -0.05(-0.05%) |
Sep 13, 2011 | 100.76 | 100.81 | 100.62 | 100.73 | 202,286 | -0.06(-0.06%) |
Sep 12, 2011 | 100.96 | 100.97 | 100.78 | 100.78 | 184,607 | -0.27(-0.26%) |
Sep 09, 2011 | 100.93 | 101.07 | 100.88 | 101.05 | 121,395 | +0.26(+0.25%) |
Sep 08, 2011 | 100.77 | 100.83 | 100.63 | 100.79 | 212,677 | +0.17(+0.16%) |
Sep 07, 2011 | 100.65 | 100.73 | 100.55 | 100.63 | 141,022 | -0.06(-0.06%) |
Sep 06, 2011 | 100.84 | 100.85 | 100.64 | 100.68 | 469,406 | -0.08(-0.07%) |
Sep 02, 2011 | 100.78 | 100.85 | 100.65 | 100.76 | 330,835 | +0.14(+0.14%) |
Sep 01, 2011 | 100.45 | 100.62 | 100.17 | 100.62 | 293,453 | +0.34(+0.34%) |
Aug 31, 2011 | 100.56 | 100.56 | 100.26 | 100.28 | 993,776 | -0.10(-0.10%) |
Aug 30, 2011 | 100.40 | 100.61 | 100.37 | 100.38 | 178,896 | +0.18(+0.18%) |
Aug 29, 2011 | 100.14 | 100.24 | 100.10 | 100.19 | 87,428 | -0.22(-0.21%) |
Aug 26, 2011 | 100.40 | 100.59 | 100.33 | 100.41 | 98,126 | +0.21(+0.21%) |
Aug 25, 2011 | 100.14 | 100.33 | 100.09 | 100.20 | 76,560 | +0.32(+0.32%) |
Aug 24, 2011 | 100.17 | 100.19 | 99.88 | 99.88 | 189,184 | -0.42(-0.42%) |
Aug 23, 2011 | 100.28 | 100.51 | 100.28 | 100.30 | 118,092 | -0.16(-0.16%) |
Aug 22, 2011 | 100.23 | 100.47 | 100.23 | 100.46 | 141,392 | -0.02(-0.02%) |
Aug 19, 2011 | 100.53 | 100.53 | 100.36 | 100.48 | 306,732 | -0.08(-0.07%) |
Aug 18, 2011 | 100.81 | 100.94 | 100.45 | 100.56 | 224,452 | +0.08(+0.08%) |
Aug 17, 2011 | 100.35 | 100.48 | 100.22 | 100.47 | 209,838 | +0.18(+0.18%) |
Aug 16, 2011 | 100.09 | 100.40 | 100.07 | 100.29 | 337,331 | +0.23(+0.23%) |
Aug 15, 2011 | 100.21 | 100.28 | 100.04 | 100.06 | 274,020 | -0.17(-0.17%) |
Aug 12, 2011 | 100.11 | 100.29 | 100.07 | 100.23 | 183,575 | +0.26(+0.26%) |
Aug 11, 2011 | 100.23 | 100.35 | 99.89 | 99.97 | 186,528 | -0.54(-0.53%) |
Aug 10, 2011 | 100.40 | 101.18 | 100.12 | 100.51 | 346,984 | +0.48(+0.48%) |
Aug 09, 2011 | 99.34 | 100.75 | 99.27 | 100.03 | 629,119 | +0.42(+0.42%) |
Aug 08, 2011 | 99.37 | 99.77 | 99.33 | 99.61 | 388,286 | +0.59(+0.59%) |
Aug 05, 2011 | 99.17 | 99.41 | 98.85 | 99.02 | 1,112,636 | -0.60(-0.60%) |
Aug 04, 2011 | 99.04 | 99.66 | 99.04 | 99.61 | 529,620 | +0.61(+0.62%) |
Aug 03, 2011 | 98.99 | 99.14 | 98.93 | 99.00 | 928,914 | -0.06(-0.06%) |
Aug 02, 2011 | 98.85 | 99.11 | 98.76 | 99.06 | 246,203 | +0.45(+0.45%) |
Aug 01, 2011 | 98.43 | 98.80 | 98.43 | 98.61 | 1,063,940 | +0.14(+0.14%) |
Jul 29, 2011 | 98.12 | 98.50 | 98.09 | 98.47 | 237,732 | +0.72(+0.73%) |
Jul 28, 2011 | 97.81 | 97.84 | 97.69 | 97.76 | 185,073 | +0.11(+0.11%) |
Jul 27, 2011 | 97.65 | 97.81 | 97.53 | 97.65 | 191,154 | -0.13(-0.14%) |
Jul 26, 2011 | 97.61 | 97.84 | 97.61 | 97.78 | 196,219 | +0.22(+0.23%) |
Jul 25, 2011 | 97.54 | 97.77 | 97.50 | 97.56 | 231,955 | -0.11(-0.11%) |
Jul 22, 2011 | 97.58 | 97.70 | 97.58 | 97.67 | 175,007 | +0.12(+0.12%) |
Jul 21, 2011 | 97.71 | 97.77 | 97.37 | 97.55 | 262,480 | -0.24(-0.24%) |
Jul 20, 2011 | 97.86 | 97.92 | 97.76 | 97.79 | 95,827 | -0.23(-0.24%) |
Jul 19, 2011 | 97.86 | 98.02 | 97.78 | 98.02 | 230,815 | +0.12(+0.13%) |
Jul 18, 2011 | 97.95 | 98.00 | 97.85 | 97.90 | 285,579 | -0.01(-0.01%) |
Jul 15, 2011 | 97.62 | 98.24 | 97.46 | 97.91 | 63,765 | +0.24(+0.24%) |
Jul 14, 2011 | 97.71 | 97.86 | 97.65 | 97.67 | 86,858 | -0.26(-0.27%) |
Jul 13, 2011 | 97.72 | 97.95 | 97.65 | 97.93 | 283,292 | +0.08(+0.08%) |
Jul 12, 2011 | 97.76 | 97.94 | 97.58 | 97.85 | 197,074 | +0.14(+0.14%) |
Jul 11, 2011 | 97.60 | 97.76 | 97.53 | 97.71 | 513,316 | +0.42(+0.43%) |
Jul 08, 2011 | 97.20 | 97.42 | 97.20 | 97.29 | 130,834 | +0.66(+0.68%) |
Jul 07, 2011 | 96.69 | 96.71 | 96.53 | 96.63 | 343,663 | -0.32(-0.33%) |
Jul 06, 2011 | 97.01 | 97.10 | 96.90 | 96.95 | 274,194 | +0.10(+0.10%) |
Jul 05, 2011 | 96.63 | 96.85 | 96.62 | 96.85 | 271,948 | +0.47(+0.49%) |
Jul 01, 2011 | 96.61 | 96.63 | 96.21 | 96.38 | 687,841 | -0.14(-0.14%) |
Jun 30, 2011 | 96.96 | 96.96 | 96.33 | 96.52 | 614,394 | -0.26(-0.27%) |
Jun 29, 2011 | 96.92 | 96.99 | 96.64 | 96.78 | 238,415 | -0.30(-0.31%) |
Jun 28, 2011 | 97.52 | 97.56 | 96.99 | 97.08 | 268,536 | -0.61(-0.62%) |
Jun 27, 2011 | 97.96 | 97.97 | 97.61 | 97.69 | 198,132 | -0.21(-0.22%) |
Jun 24, 2011 | 97.64 | 97.97 | 97.64 | 97.91 | 88,698 | +0.30(+0.31%) |
Jun 23, 2011 | 97.57 | 97.76 | 97.35 | 97.60 | 160,251 | +0.29(+0.30%) |
Jun 22, 2011 | 97.43 | 97.50 | 97.21 | 97.32 | 139,873 | +0.03(+0.03%) |
Jun 21, 2011 | 97.26 | 97.36 | 97.18 | 97.28 | 331,455 | -0.07(-0.07%) |
Jun 20, 2011 | 97.32 | 97.36 | 97.26 | 97.35 | 311,667 | -0.05(-0.05%) |
Jun 17, 2011 | 97.29 | 97.42 | 97.25 | 97.40 | 474,407 | +0.02(+0.02%) |
Jun 16, 2011 | 97.37 | 97.50 | 97.22 | 97.38 | 380,078 | +0.10(+0.11%) |
Jun 15, 2011 | 96.89 | 97.32 | 96.87 | 97.27 | 194,185 | +0.60(+0.62%) |
Jun 14, 2011 | 96.80 | 96.81 | 96.62 | 96.67 | 167,668 | -0.45(-0.47%) |
Jun 13, 2011 | 97.01 | 97.29 | 97.01 | 97.13 | 213,514 | -0.07(-0.07%) |
Jun 10, 2011 | 97.17 | 97.32 | 97.16 | 97.19 | 526,826 | +0.10(+0.10%) |
Jun 09, 2011 | 97.29 | 97.36 | 97.02 | 97.09 | 328,168 | -0.29(-0.30%) |
Jun 08, 2011 | 97.22 | 97.45 | 97.21 | 97.38 | 96,500 | +0.19(+0.19%) |
Jun 07, 2011 | 96.92 | 97.19 | 96.84 | 97.19 | 183,246 | +0.16(+0.16%) |
Jun 06, 2011 | 96.89 | 97.07 | 96.85 | 97.03 | 444,148 | +0.07(+0.07%) |