Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 82.69 | 83.43 | 80.10 | 83.39 | 1,692,523 | +3.84(+4.83%) |
Jun 28, 2012 | 79.93 | 82.47 | 78.40 | 79.55 | 2,005,986 | -1.28(-1.59%) |
Jun 27, 2012 | 79.20 | 81.02 | 78.94 | 80.83 | 1,106,228 | +1.46(+1.84%) |
Jun 26, 2012 | 76.45 | 79.68 | 76.45 | 79.37 | 1,785,797 | +2.49(+3.24%) |
Jun 25, 2012 | 79.81 | 79.81 | 74.62 | 76.88 | 1,663,657 | -2.55(-3.21%) |
Jun 22, 2012 | 78.58 | 80.55 | 77.11 | 79.43 | 1,659,892 | +1.20(+1.53%) |
Jun 21, 2012 | 84.47 | 84.53 | 77.67 | 78.23 | 2,227,760 | -6.13(-7.27%) |
Jun 20, 2012 | 87.55 | 88.29 | 83.95 | 84.37 | 3,977,698 | -3.18(-3.64%) |
Jun 19, 2012 | 88.23 | 88.24 | 86.84 | 87.55 | 1,496,721 | +0.50(+0.57%) |
Jun 18, 2012 | 88.33 | 88.63 | 85.56 | 87.05 | 1,758,764 | -2.23(-2.50%) |
Jun 15, 2012 | 88.26 | 89.39 | 87.56 | 89.28 | 915,544 | +1.34(+1.53%) |
Jun 14, 2012 | 88.26 | 90.20 | 87.68 | 87.94 | 976,195 | +0.09(+0.10%) |
Jun 13, 2012 | 87.85 | 89.92 | 87.08 | 87.85 | 788,393 | -1.06(-1.19%) |
Jun 12, 2012 | 87.03 | 89.43 | 85.92 | 88.91 | 1,095,320 | +2.54(+2.94%) |
Jun 11, 2012 | 91.76 | 92.22 | 86.13 | 86.37 | 1,164,983 | -4.01(-4.43%) |
Jun 08, 2012 | 88.64 | 90.54 | 87.21 | 90.38 | 839,605 | +0.27(+0.30%) |
Jun 07, 2012 | 91.46 | 92.51 | 89.44 | 90.11 | 909,147 | +0.32(+0.36%) |
Jun 06, 2012 | 87.59 | 89.82 | 87.49 | 89.78 | 1,042,073 | +4.11(+4.80%) |
Jun 05, 2012 | 83.28 | 85.94 | 83.28 | 85.67 | 779,639 | +2.39(+2.87%) |
Jun 04, 2012 | 82.59 | 83.33 | 81.05 | 83.28 | 1,065,775 | +1.20(+1.47%) |
Jun 01, 2012 | 84.60 | 84.60 | 81.71 | 82.07 | 1,586,969 | -3.88(-4.51%) |
May 31, 2012 | 86.55 | 86.72 | 83.11 | 85.95 | 1,014,092 | -0.30(-0.35%) |
May 30, 2012 | 89.75 | 89.75 | 85.76 | 86.26 | 881,512 | -5.42(-5.91%) |
May 29, 2012 | 89.10 | 92.13 | 89.10 | 91.67 | 1,062,423 | +3.83(+4.36%) |
May 25, 2012 | 87.11 | 88.52 | 86.95 | 87.84 | 652,415 | +0.80(+0.92%) |
May 24, 2012 | 88.76 | 88.76 | 86.19 | 87.04 | 1,144,886 | -1.63(-1.83%) |
May 23, 2012 | 86.59 | 88.81 | 84.57 | 88.67 | 609,061 | +0.85(+0.97%) |
May 22, 2012 | 89.57 | 91.27 | 87.06 | 87.81 | 1,091,719 | -0.61(-0.69%) |
May 21, 2012 | 84.94 | 88.67 | 84.53 | 88.42 | 816,269 | +4.27(+5.08%) |
May 18, 2012 | 85.16 | 86.32 | 83.85 | 84.15 | 979,911 | -0.58(-0.68%) |
May 17, 2012 | 87.16 | 88.17 | 84.65 | 84.73 | 939,489 | -1.97(-2.27%) |
May 16, 2012 | 88.09 | 89.39 | 86.32 | 86.70 | 1,095,141 | -1.09(-1.24%) |
May 15, 2012 | 90.46 | 91.19 | 87.34 | 87.78 | 1,228,395 | -2.36(-2.62%) |
May 14, 2012 | 88.19 | 92.08 | 85.36 | 90.15 | 3,165,967 | +2.79(+3.20%) |
May 11, 2012 | 87.91 | 89.98 | 87.14 | 87.35 | 1,082,476 | -2.11(-2.35%) |
May 10, 2012 | 89.33 | 90.70 | 88.31 | 89.46 | 1,373,719 | +1.22(+1.39%) |
May 09, 2012 | 88.59 | 88.90 | 85.66 | 88.23 | 2,210,452 | -2.01(-2.23%) |
May 08, 2012 | 90.52 | 90.57 | 88.17 | 90.24 | 1,283,372 | -1.11(-1.21%) |
May 07, 2012 | 93.57 | 94.40 | 91.10 | 91.35 | 1,254,818 | -3.01(-3.19%) |
May 04, 2012 | 97.28 | 97.40 | 93.17 | 94.36 | 1,486,477 | -3.12(-3.20%) |
May 03, 2012 | 101.86 | 101.87 | 97.35 | 97.47 | 2,509,318 | -5.61(-5.45%) |
May 02, 2012 | 103.54 | 105.08 | 102.35 | 103.09 | 1,037,417 | -1.83(-1.75%) |
May 01, 2012 | 105.30 | 106.46 | 104.31 | 104.92 | 579,038 | -0.08(-0.07%) |
Apr 30, 2012 | 105.80 | 105.80 | 103.51 | 105.00 | 807,127 | -1.00(-0.94%) |
Apr 27, 2012 | 104.94 | 106.10 | 104.16 | 106.00 | 574,484 | +1.07(+1.02%) |
Apr 26, 2012 | 101.73 | 107.02 | 101.62 | 104.93 | 1,065,880 | +2.85(+2.79%) |
Apr 25, 2012 | 97.47 | 102.52 | 96.37 | 102.08 | 919,400 | +5.39(+5.57%) |
Apr 24, 2012 | 97.63 | 98.09 | 95.78 | 96.69 | 587,869 | -0.46(-0.47%) |
Apr 23, 2012 | 94.64 | 97.90 | 93.42 | 97.15 | 712,574 | +0.98(+1.02%) |
Apr 20, 2012 | 98.60 | 99.18 | 95.96 | 96.17 | 761,289 | -1.43(-1.47%) |
Apr 19, 2012 | 96.00 | 97.75 | 95.69 | 97.60 | 1,034,133 | +1.76(+1.84%) |
Apr 18, 2012 | 95.11 | 96.55 | 94.68 | 95.84 | 847,104 | +0.25(+0.26%) |
Apr 17, 2012 | 95.93 | 97.35 | 95.37 | 95.59 | 888,144 | +0.66(+0.69%) |
Apr 16, 2012 | 96.31 | 98.01 | 94.44 | 94.94 | 785,319 | -0.62(-0.65%) |
Apr 13, 2012 | 96.06 | 96.47 | 94.78 | 95.55 | 496,213 | -1.14(-1.18%) |
Apr 12, 2012 | 93.25 | 97.07 | 93.06 | 96.69 | 662,690 | +3.42(+3.67%) |
Apr 11, 2012 | 95.58 | 95.78 | 92.91 | 93.27 | 634,001 | -1.06(-1.12%) |
Apr 10, 2012 | 95.94 | 96.82 | 93.53 | 94.33 | 755,704 | -1.52(-1.58%) |
Apr 09, 2012 | 95.77 | 96.85 | 94.55 | 95.85 | 762,818 | -1.47(-1.51%) |
Apr 05, 2012 | 98.09 | 99.98 | 97.00 | 97.32 | 658,903 | -1.55(-1.57%) |
Apr 04, 2012 | 99.08 | 99.75 | 97.48 | 98.86 | 752,329 | -1.85(-1.84%) |
Apr 03, 2012 | 101.33 | 102.02 | 99.64 | 100.72 | 877,952 | -0.93(-0.92%) |
Apr 02, 2012 | 101.03 | 102.00 | 99.51 | 101.65 | 1,404,160 | +1.65(+1.65%) |
Mar 30, 2012 | 98.53 | 100.83 | 97.70 | 100.00 | 913,023 | +2.51(+2.57%) |
Mar 29, 2012 | 97.93 | 98.82 | 96.12 | 97.49 | 782,185 | -0.92(-0.94%) |
Mar 28, 2012 | 98.51 | 99.08 | 96.45 | 98.41 | 1,092,183 | -0.91(-0.92%) |
Mar 27, 2012 | 100.65 | 101.78 | 98.85 | 99.32 | 1,426,917 | -1.59(-1.57%) |
Mar 26, 2012 | 98.28 | 101.12 | 98.28 | 100.91 | 1,419,826 | +3.03(+3.09%) |
Mar 23, 2012 | 95.51 | 98.22 | 95.44 | 97.88 | 1,301,390 | +2.58(+2.70%) |
Mar 22, 2012 | 97.85 | 97.91 | 94.45 | 95.31 | 1,491,693 | -3.99(-4.02%) |
Mar 21, 2012 | 97.52 | 99.74 | 97.21 | 99.30 | 1,135,052 | +1.20(+1.23%) |
Mar 20, 2012 | 100.20 | 100.23 | 97.74 | 98.09 | 1,129,980 | -3.39(-3.34%) |
Mar 19, 2012 | 99.02 | 102.27 | 99.02 | 101.48 | 875,124 | +1.81(+1.82%) |
Mar 16, 2012 | 98.21 | 100.22 | 97.83 | 99.67 | 1,178,832 | +2.03(+2.08%) |
Mar 15, 2012 | 98.20 | 98.77 | 97.21 | 97.64 | 1,066,819 | -0.15(-0.15%) |
Mar 14, 2012 | 97.34 | 99.57 | 97.34 | 97.79 | 1,447,112 | +0.47(+0.48%) |
Mar 13, 2012 | 98.06 | 98.06 | 96.09 | 97.32 | 1,653,958 | -0.34(-0.35%) |
Mar 12, 2012 | 100.33 | 100.38 | 96.65 | 97.66 | 1,436,214 | -2.89(-2.87%) |
Mar 09, 2012 | 101.47 | 102.61 | 100.23 | 100.55 | 733,233 | -0.99(-0.97%) |
Mar 08, 2012 | 101.58 | 102.49 | 100.60 | 101.54 | 506,496 | +1.11(+1.10%) |
Mar 07, 2012 | 100.04 | 100.85 | 99.17 | 100.43 | 934,435 | -0.24(-0.23%) |
Mar 06, 2012 | 100.29 | 101.06 | 98.70 | 100.67 | 1,099,311 | -1.45(-1.42%) |
Mar 05, 2012 | 103.85 | 104.43 | 101.69 | 102.12 | 1,144,788 | -2.60(-2.48%) |
Mar 02, 2012 | 107.12 | 107.38 | 103.92 | 104.71 | 711,953 | -2.83(-2.63%) |
Mar 01, 2012 | 105.22 | 107.64 | 103.98 | 107.54 | 1,222,180 | +2.88(+2.75%) |
Feb 29, 2012 | 107.37 | 107.50 | 103.12 | 104.66 | 1,399,587 | -2.66(-2.47%) |
Feb 28, 2012 | 109.69 | 110.19 | 106.38 | 107.32 | 1,462,205 | -3.34(-3.02%) |
Feb 27, 2012 | 110.34 | 112.48 | 109.54 | 110.66 | 975,309 | -0.46(-0.41%) |
Feb 24, 2012 | 110.11 | 111.95 | 109.09 | 111.12 | 1,031,528 | +1.16(+1.05%) |
Feb 23, 2012 | 109.15 | 111.20 | 105.84 | 109.96 | 2,391,507 | -3.67(-3.23%) |
Feb 22, 2012 | 113.93 | 114.41 | 111.81 | 113.64 | 1,018,610 | +0.16(+0.14%) |
Feb 21, 2012 | 113.13 | 113.64 | 112.00 | 113.48 | 1,101,108 | +1.07(+0.95%) |
Feb 17, 2012 | 114.44 | 114.44 | 111.62 | 112.41 | 905,743 | -0.88(-0.78%) |
Feb 16, 2012 | 110.38 | 113.59 | 109.74 | 113.29 | 987,492 | +2.69(+2.44%) |
Feb 15, 2012 | 110.70 | 113.08 | 110.27 | 110.60 | 1,103,328 | +0.22(+0.20%) |
Feb 14, 2012 | 108.97 | 111.17 | 108.51 | 110.38 | 824,872 | +1.52(+1.39%) |
Feb 13, 2012 | 109.84 | 110.05 | 107.70 | 108.87 | 626,250 | +0.39(+0.36%) |
Feb 10, 2012 | 108.84 | 109.48 | 107.61 | 108.47 | 737,864 | -1.88(-1.70%) |
Feb 09, 2012 | 109.07 | 111.56 | 107.39 | 110.36 | 976,424 | +1.60(+1.47%) |
Feb 08, 2012 | 109.95 | 110.33 | 107.35 | 108.76 | 1,053,261 | -1.28(-1.17%) |
Feb 07, 2012 | 107.23 | 110.72 | 106.29 | 110.04 | 1,303,416 | +2.55(+2.37%) |
Feb 06, 2012 | 105.53 | 107.71 | 104.48 | 107.50 | 810,422 | +1.22(+1.14%) |
Feb 03, 2012 | 107.98 | 107.98 | 105.71 | 106.28 | 1,040,177 | +0.01(+0.01%) |
Feb 02, 2012 | 105.59 | 106.48 | 104.66 | 106.27 | 1,255,049 | +1.07(+1.02%) |
Feb 01, 2012 | 105.21 | 106.39 | 103.61 | 105.20 | 1,054,049 | +0.72(+0.68%) |
Jan 31, 2012 | 104.65 | 105.08 | 102.20 | 104.49 | 742,643 | +0.96(+0.93%) |
Jan 30, 2012 | 102.88 | 104.03 | 101.61 | 103.53 | 475,537 | -0.90(-0.86%) |
Jan 27, 2012 | 103.18 | 105.06 | 103.12 | 104.43 | 620,651 | +0.34(+0.33%) |
Jan 26, 2012 | 106.77 | 107.32 | 103.11 | 104.08 | 1,227,838 | -1.35(-1.28%) |
Jan 25, 2012 | 99.93 | 105.47 | 99.78 | 105.44 | 2,871,937 | +5.50(+5.50%) |
Jan 24, 2012 | 98.96 | 100.13 | 98.29 | 99.94 | 898,617 | +0.08(+0.08%) |
Jan 23, 2012 | 98.47 | 100.66 | 98.45 | 99.86 | 990,661 | +1.66(+1.69%) |
Jan 20, 2012 | 98.36 | 98.36 | 97.03 | 98.21 | 613,088 | -0.48(-0.49%) |
Jan 19, 2012 | 99.55 | 99.55 | 98.22 | 98.69 | 837,179 | -0.20(-0.20%) |
Jan 18, 2012 | 99.27 | 100.09 | 97.96 | 98.88 | 753,723 | +0.02(+0.02%) |
Jan 17, 2012 | 98.82 | 99.57 | 97.62 | 98.86 | 720,867 | +1.20(+1.23%) |
Jan 13, 2012 | 98.06 | 99.05 | 96.69 | 97.66 | 583,952 | -1.25(-1.27%) |
Jan 12, 2012 | 100.03 | 100.03 | 98.17 | 98.91 | 708,684 | -0.39(-0.39%) |
Jan 11, 2012 | 99.59 | 100.09 | 98.31 | 99.30 | 640,506 | -1.02(-1.02%) |
Jan 10, 2012 | 100.86 | 102.69 | 99.91 | 100.32 | 860,532 | +1.41(+1.43%) |
Jan 09, 2012 | 99.25 | 99.43 | 98.06 | 98.91 | 555,789 | -0.06(-0.06%) |
Jan 06, 2012 | 99.98 | 100.50 | 98.65 | 98.97 | 482,917 | -0.86(-0.86%) |
Jan 05, 2012 | 99.67 | 100.66 | 98.32 | 99.83 | 820,095 | -0.18(-0.18%) |
Jan 04, 2012 | 96.01 | 100.49 | 95.08 | 100.01 | 1,366,334 | +8.17(+8.90%) |
Dec 30, 2011 | 91.42 | 92.39 | 91.12 | 91.84 | 589,721 | +0.18(+0.19%) |
Dec 29, 2011 | 91.49 | 91.83 | 90.35 | 91.66 | 446,662 | +0.57(+0.62%) |
Dec 28, 2011 | 92.90 | 93.37 | 90.83 | 91.10 | 431,514 | -2.04(-2.19%) |
Dec 27, 2011 | 92.05 | 93.45 | 91.44 | 93.13 | 477,243 | +1.22(+1.33%) |
Dec 23, 2011 | 93.44 | 93.56 | 91.21 | 91.91 | 446,677 | +0.64(+0.70%) |
Dec 21, 2011 | 91.79 | 92.14 | 89.61 | 91.27 | 727,559 | -0.46(-0.50%) |
Dec 20, 2011 | 90.61 | 92.54 | 90.61 | 91.73 | 906,460 | +2.65(+2.98%) |
Dec 19, 2011 | 91.51 | 92.33 | 88.67 | 89.08 | 528,653 | -2.50(-2.73%) |
Dec 16, 2011 | 89.84 | 91.74 | 89.33 | 91.58 | 635,184 | +2.44(+2.74%) |
Dec 15, 2011 | 90.62 | 91.00 | 88.19 | 89.14 | 845,876 | -0.40(-0.45%) |
Dec 14, 2011 | 93.63 | 94.55 | 88.93 | 89.54 | 1,503,127 | -5.38(-5.67%) |
Dec 13, 2011 | 97.45 | 98.94 | 94.21 | 94.92 | 820,890 | -1.35(-1.40%) |
Dec 12, 2011 | 96.75 | 97.13 | 94.86 | 96.27 | 912,262 | -2.26(-2.30%) |
Dec 09, 2011 | 96.80 | 98.86 | 96.50 | 98.53 | 565,287 | +1.98(+2.05%) |
Dec 08, 2011 | 99.66 | 100.25 | 96.01 | 96.55 | 753,853 | -3.88(-3.86%) |
Dec 07, 2011 | 100.57 | 101.07 | 98.87 | 100.43 | 813,557 | -0.57(-0.56%) |
Dec 06, 2011 | 100.45 | 101.69 | 99.05 | 101.00 | 713,638 | +0.20(+0.19%) |
Dec 05, 2011 | 101.58 | 102.48 | 99.85 | 100.80 | 1,116,213 | +0.51(+0.51%) |
Dec 02, 2011 | 100.89 | 103.51 | 99.84 | 100.29 | 1,090,813 | +0.85(+0.86%) |
Dec 01, 2011 | 98.94 | 100.95 | 98.62 | 99.44 | 852,945 | -0.11(-0.11%) |
Nov 30, 2011 | 97.71 | 101.04 | 97.71 | 99.55 | 1,420,218 | +4.95(+5.23%) |
Nov 29, 2011 | 92.92 | 95.06 | 92.20 | 94.60 | 644,180 | +2.08(+2.24%) |
Nov 28, 2011 | 92.40 | 93.10 | 91.53 | 92.53 | 668,919 | +3.94(+4.45%) |
Nov 25, 2011 | 89.17 | 90.01 | 88.17 | 88.59 | 230,215 | -0.21(-0.23%) |
Nov 23, 2011 | 89.42 | 90.34 | 87.37 | 88.79 | 959,191 | -2.23(-2.45%) |
Nov 22, 2011 | 92.37 | 93.66 | 90.43 | 91.03 | 884,568 | -1.47(-1.59%) |
Nov 21, 2011 | 91.56 | 92.96 | 89.74 | 92.50 | 665,157 | -0.83(-0.89%) |
Nov 18, 2011 | 94.56 | 95.24 | 92.13 | 93.33 | 694,888 | -0.31(-0.33%) |
Nov 17, 2011 | 96.13 | 97.46 | 92.78 | 93.64 | 1,011,595 | -2.93(-3.03%) |
Nov 16, 2011 | 94.71 | 99.89 | 94.46 | 96.57 | 1,257,636 | +1.48(+1.56%) |
Nov 15, 2011 | 94.53 | 95.77 | 93.67 | 95.09 | 496,306 | +0.49(+0.52%) |
Nov 14, 2011 | 95.76 | 96.20 | 94.13 | 94.60 | 581,129 | -0.79(-0.83%) |
Nov 11, 2011 | 94.06 | 96.46 | 93.09 | 95.40 | 1,064,766 | +0.61(+0.64%) |
Nov 10, 2011 | 93.55 | 95.63 | 92.42 | 94.79 | 865,600 | +1.56(+1.67%) |
Nov 09, 2011 | 94.52 | 96.57 | 92.61 | 93.23 | 1,003,989 | -4.34(-4.45%) |
Nov 08, 2011 | 96.98 | 98.75 | 95.97 | 97.57 | 1,185,790 | +1.27(+1.32%) |
Nov 07, 2011 | 96.44 | 97.35 | 95.11 | 96.30 | 1,032,135 | +0.27(+0.29%) |
Nov 04, 2011 | 96.47 | 97.38 | 94.48 | 96.02 | 1,325,693 | -1.44(-1.48%) |
Nov 03, 2011 | 95.07 | 97.47 | 91.73 | 97.46 | 2,073,587 | +3.36(+3.57%) |
Nov 02, 2011 | 92.70 | 94.40 | 91.54 | 94.10 | 947,874 | +3.62(+4.01%) |
Nov 01, 2011 | 90.12 | 92.20 | 88.39 | 90.48 | 1,088,815 | -2.31(-2.49%) |
Oct 31, 2011 | 96.19 | 96.19 | 92.71 | 92.79 | 1,113,437 | -5.05(-5.16%) |
Oct 28, 2011 | 94.49 | 98.23 | 93.74 | 97.84 | 1,513,860 | +1.54(+1.60%) |
Oct 27, 2011 | 93.70 | 97.57 | 92.68 | 96.30 | 1,121,757 | +5.99(+6.63%) |
Oct 26, 2011 | 88.79 | 90.80 | 86.72 | 90.31 | 1,044,670 | +3.19(+3.67%) |
Oct 25, 2011 | 89.84 | 90.24 | 87.09 | 87.12 | 798,074 | -2.63(-2.93%) |
Oct 24, 2011 | 87.86 | 90.03 | 87.66 | 89.74 | 765,163 | +2.41(+2.76%) |
Oct 21, 2011 | 85.82 | 87.87 | 85.56 | 87.33 | 915,289 | +2.56(+3.02%) |
Oct 20, 2011 | 83.81 | 85.11 | 82.20 | 84.78 | 946,873 | +0.42(+0.50%) |
Oct 19, 2011 | 82.65 | 85.08 | 82.32 | 84.36 | 1,347,652 | +1.01(+1.21%) |
Oct 18, 2011 | 79.56 | 83.81 | 78.50 | 83.35 | 1,345,775 | +3.54(+4.43%) |
Oct 17, 2011 | 81.96 | 82.75 | 79.64 | 79.81 | 1,071,792 | -2.31(-2.82%) |
Oct 14, 2011 | 78.76 | 82.38 | 77.68 | 82.12 | 836,939 | +4.57(+5.90%) |
Oct 13, 2011 | 75.59 | 77.85 | 74.06 | 77.55 | 784,353 | +1.16(+1.51%) |
Oct 12, 2011 | 77.63 | 78.47 | 76.18 | 76.39 | 889,396 | -0.49(-0.64%) |
Oct 11, 2011 | 77.68 | 78.76 | 76.63 | 76.88 | 751,110 | -1.87(-2.38%) |
Oct 10, 2011 | 75.73 | 78.75 | 75.49 | 78.75 | 836,311 | +4.94(+6.69%) |
Oct 07, 2011 | 75.82 | 75.82 | 72.87 | 73.81 | 863,717 | -1.67(-2.21%) |
Oct 06, 2011 | 75.17 | 75.99 | 73.66 | 75.48 | 1,388,455 | +3.83(+5.35%) |
Oct 05, 2011 | 68.29 | 72.19 | 67.28 | 71.65 | 929,100 | +3.32(+4.86%) |
Oct 04, 2011 | 62.90 | 68.43 | 61.91 | 68.33 | 1,538,064 | +2.45(+3.72%) |
Oct 03, 2011 | 67.92 | 69.55 | 65.58 | 65.88 | 1,464,990 | -3.81(-5.47%) |
Sep 30, 2011 | 71.10 | 72.23 | 69.60 | 69.69 | 926,023 | -2.99(-4.11%) |
Sep 29, 2011 | 74.86 | 75.26 | 71.01 | 72.68 | 764,885 | -0.09(-0.12%) |
Sep 28, 2011 | 77.53 | 77.88 | 72.71 | 72.77 | 915,201 | -4.35(-5.64%) |
Sep 27, 2011 | 79.21 | 81.11 | 77.04 | 77.12 | 851,100 | +0.12(+0.15%) |
Sep 26, 2011 | 73.92 | 77.23 | 71.27 | 77.00 | 794,232 | +3.32(+4.51%) |
Sep 23, 2011 | 74.48 | 75.39 | 73.15 | 73.68 | 629,658 | -1.18(-1.57%) |
Sep 22, 2011 | 78.14 | 78.51 | 73.50 | 74.85 | 1,192,291 | -6.03(-7.46%) |
Sep 21, 2011 | 84.75 | 85.64 | 80.86 | 80.89 | 1,244,059 | -4.36(-5.11%) |
Sep 20, 2011 | 85.10 | 86.88 | 84.09 | 85.25 | 1,070,810 | +1.21(+1.43%) |
Sep 19, 2011 | 84.85 | 85.18 | 82.21 | 84.04 | 1,032,560 | -2.86(-3.29%) |
Sep 16, 2011 | 85.73 | 87.59 | 85.31 | 86.90 | 1,444,141 | +1.67(+1.95%) |
Sep 15, 2011 | 84.19 | 85.45 | 83.10 | 85.24 | 1,056,315 | +1.72(+2.06%) |
Sep 14, 2011 | 81.40 | 83.99 | 80.38 | 83.51 | 758,652 | +2.19(+2.70%) |
Sep 13, 2011 | 81.55 | 81.71 | 79.78 | 81.32 | 980,540 | +0.23(+0.28%) |
Sep 12, 2011 | 80.67 | 82.25 | 79.16 | 81.09 | 753,438 | -0.81(-0.99%) |
Sep 09, 2011 | 84.38 | 84.98 | 81.20 | 81.91 | 624,665 | -3.25(-3.82%) |
Sep 08, 2011 | 86.25 | 87.85 | 84.51 | 85.16 | 573,426 | -1.97(-2.26%) |
Sep 07, 2011 | 84.77 | 87.31 | 84.12 | 87.13 | 927,584 | +4.08(+4.91%) |
Sep 06, 2011 | 81.24 | 83.24 | 79.94 | 83.05 | 850,623 | -0.79(-0.95%) |
Sep 02, 2011 | 83.10 | 84.51 | 82.25 | 83.85 | 914,448 | -1.40(-1.64%) |
Sep 01, 2011 | 85.86 | 86.80 | 84.57 | 85.25 | 981,988 | +0.07(+0.08%) |
Aug 31, 2011 | 85.29 | 87.55 | 84.26 | 85.18 | 1,012,543 | +0.82(+0.98%) |
Aug 30, 2011 | 83.45 | 84.83 | 81.94 | 84.36 | 682,057 | +0.51(+0.61%) |
Aug 29, 2011 | 82.31 | 83.85 | 81.66 | 83.85 | 624,288 | +3.28(+4.07%) |
Aug 26, 2011 | 79.46 | 81.01 | 78.37 | 80.56 | 1,424,302 | +0.74(+0.93%) |
Aug 25, 2011 | 82.78 | 83.62 | 79.42 | 79.82 | 1,045,067 | -2.16(-2.64%) |
Aug 24, 2011 | 81.12 | 82.34 | 80.30 | 81.98 | 873,506 | +0.72(+0.88%) |
Aug 23, 2011 | 79.58 | 81.28 | 78.43 | 81.27 | 1,267,757 | +2.03(+2.56%) |
Aug 22, 2011 | 83.15 | 83.19 | 78.80 | 79.24 | 1,463,957 | -1.36(-1.69%) |
Aug 19, 2011 | 80.03 | 82.44 | 79.21 | 80.60 | 1,991,392 | +0.01(+0.01%) |
Aug 18, 2011 | 81.89 | 81.89 | 77.97 | 80.59 | 1,731,339 | -2.97(-3.55%) |
Aug 17, 2011 | 83.56 | 86.05 | 82.78 | 83.56 | 804,104 | +1.02(+1.23%) |
Aug 16, 2011 | 84.53 | 84.58 | 81.76 | 82.54 | 1,357,998 | -3.19(-3.72%) |
Aug 15, 2011 | 83.72 | 85.81 | 83.46 | 85.74 | 1,100,109 | +3.35(+4.07%) |
Aug 12, 2011 | 84.73 | 85.58 | 81.32 | 82.39 | 978,828 | -1.46(-1.74%) |
Aug 11, 2011 | 81.30 | 85.07 | 79.49 | 83.85 | 1,323,675 | +4.52(+5.69%) |
Aug 10, 2011 | 76.62 | 83.31 | 76.14 | 79.33 | 2,191,793 | +1.87(+2.42%) |
Aug 09, 2011 | 78.03 | 77.46 | 72.06 | 77.46 | 1,547,131 | +4.48(+6.13%) |
Aug 08, 2011 | 78.03 | 78.20 | 72.65 | 72.98 | 1,445,594 | -8.20(-10.10%) |
Aug 05, 2011 | 85.31 | 86.40 | 78.86 | 81.18 | 2,301,518 | -3.49(-4.12%) |
Aug 04, 2011 | 89.43 | 90.33 | 84.27 | 84.67 | 1,760,035 | -6.16(-6.78%) |
Aug 03, 2011 | 90.49 | 91.06 | 87.27 | 90.83 | 1,247,411 | +0.89(+0.99%) |
Aug 02, 2011 | 91.49 | 92.38 | 89.88 | 89.94 | 1,012,788 | -2.19(-2.38%) |
Aug 01, 2011 | 93.40 | 94.30 | 90.39 | 92.13 | 964,190 | +0.46(+0.50%) |
Jul 29, 2011 | 91.12 | 92.30 | 90.42 | 91.67 | 876,906 | -1.02(-1.10%) |
Jul 28, 2011 | 92.16 | 93.17 | 91.28 | 92.69 | 956,817 | +0.49(+0.53%) |
Jul 27, 2011 | 93.48 | 93.70 | 91.37 | 92.20 | 712,268 | -2.07(-2.19%) |
Jul 26, 2011 | 94.61 | 95.49 | 93.77 | 94.27 | 667,346 | -0.60(-0.63%) |
Jul 25, 2011 | 94.74 | 96.04 | 94.19 | 94.87 | 377,856 | -1.02(-1.06%) |
Jul 22, 2011 | 94.83 | 96.04 | 94.77 | 95.89 | 423,909 | +0.88(+0.93%) |
Jul 21, 2011 | 96.00 | 97.44 | 94.87 | 95.00 | 701,364 | -0.57(-0.59%) |
Jul 20, 2011 | 93.82 | 95.86 | 93.21 | 95.57 | 929,615 | +2.20(+2.36%) |
Jul 19, 2011 | 93.55 | 94.82 | 92.74 | 93.37 | 624,577 | +0.77(+0.84%) |
Jul 18, 2011 | 92.97 | 93.44 | 91.41 | 92.59 | 534,536 | -0.86(-0.92%) |
Jul 15, 2011 | 89.28 | 93.46 | 89.28 | 93.46 | 863,960 | +5.35(+6.07%) |
Jul 14, 2011 | 90.52 | 91.01 | 87.97 | 88.11 | 397,795 | -1.38(-1.54%) |
Jul 13, 2011 | 89.14 | 90.95 | 88.72 | 89.49 | 553,104 | +0.47(+0.53%) |
Jul 12, 2011 | 88.71 | 89.58 | 88.25 | 89.02 | 788,527 | -0.28(-0.32%) |
Jul 11, 2011 | 90.79 | 91.17 | 88.95 | 89.30 | 408,446 | -2.87(-3.11%) |
Jul 08, 2011 | 92.28 | 92.94 | 91.38 | 92.17 | 691,152 | -1.60(-1.70%) |
Jul 07, 2011 | 92.08 | 94.00 | 91.93 | 93.77 | 897,241 | +3.06(+3.37%) |
Jul 06, 2011 | 91.79 | 91.79 | 90.04 | 90.71 | 624,739 | -1.20(-1.30%) |
Jul 05, 2011 | 89.49 | 92.08 | 89.27 | 91.91 | 897,883 | +1.97(+2.19%) |