Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 89.34 | 89.57 | 88.81 | 89.38 | 921,796 | +0.58(+0.65%) |
Aug 30, 2012 | 88.72 | 89.07 | 88.48 | 88.80 | 877,897 | -0.26(-0.29%) |
Aug 29, 2012 | 88.89 | 89.10 | 88.46 | 89.07 | 1,698,860 | -0.66(-0.74%) |
Aug 27, 2012 | 90.81 | 90.86 | 89.57 | 89.73 | 1,168,046 | -1.03(-1.13%) |
Aug 24, 2012 | 90.69 | 91.07 | 90.46 | 90.75 | 946,884 | -0.42(-0.46%) |
Aug 23, 2012 | 92.41 | 92.58 | 91.04 | 91.17 | 1,539,550 | -1.64(-1.77%) |
Aug 22, 2012 | 91.29 | 92.84 | 90.90 | 92.81 | 1,496,712 | +1.29(+1.41%) |
Aug 21, 2012 | 91.97 | 92.24 | 91.17 | 91.52 | 1,043,522 | -0.37(-0.41%) |
Aug 20, 2012 | 91.13 | 91.96 | 90.93 | 91.90 | 878,348 | +0.64(+0.71%) |
Aug 17, 2012 | 92.31 | 92.33 | 91.16 | 91.25 | 1,105,761 | -0.84(-0.91%) |
Aug 16, 2012 | 91.37 | 92.34 | 91.23 | 92.09 | 956,750 | +0.62(+0.68%) |
Aug 15, 2012 | 90.76 | 91.62 | 90.71 | 91.47 | 638,481 | +0.57(+0.62%) |
Aug 14, 2012 | 91.57 | 91.57 | 90.75 | 90.90 | 573,240 | -0.34(-0.37%) |
Aug 13, 2012 | 91.43 | 91.50 | 90.50 | 91.24 | 768,656 | -0.39(-0.43%) |
Aug 10, 2012 | 90.97 | 91.68 | 90.79 | 91.63 | 718,647 | +0.16(+0.18%) |
Aug 09, 2012 | 91.50 | 91.95 | 91.11 | 91.47 | 911,249 | -0.01(-0.01%) |
Aug 08, 2012 | 90.09 | 91.65 | 90.01 | 91.48 | 1,152,057 | +0.80(+0.88%) |
Aug 07, 2012 | 89.24 | 90.77 | 88.79 | 90.68 | 1,209,696 | +1.69(+1.89%) |
Aug 06, 2012 | 89.76 | 89.76 | 88.93 | 89.00 | 1,499,905 | -0.62(-0.69%) |
Aug 03, 2012 | 88.98 | 89.69 | 88.21 | 89.62 | 1,280,538 | +2.30(+2.63%) |
Aug 02, 2012 | 87.14 | 87.80 | 86.97 | 87.32 | 2,719,462 | -0.77(-0.88%) |
Aug 01, 2012 | 88.07 | 88.51 | 87.48 | 88.09 | 1,800,390 | +0.19(+0.21%) |
Jul 31, 2012 | 89.35 | 89.41 | 87.86 | 87.91 | 1,617,027 | -1.40(-1.57%) |
Jul 30, 2012 | 89.57 | 89.69 | 88.88 | 89.30 | 1,326,252 | -0.50(-0.56%) |
Jul 27, 2012 | 89.09 | 90.36 | 88.59 | 89.80 | 1,260,705 | +1.29(+1.45%) |
Jul 26, 2012 | 88.68 | 89.57 | 88.06 | 88.52 | 1,629,652 | +1.30(+1.50%) |
Jul 25, 2012 | 88.04 | 88.72 | 84.72 | 87.21 | 2,767,507 | -1.58(-1.78%) |
Jul 24, 2012 | 90.16 | 90.76 | 88.11 | 88.80 | 1,496,810 | -1.25(-1.38%) |
Jul 23, 2012 | 89.68 | 90.34 | 89.17 | 90.04 | 989,708 | -1.06(-1.16%) |
Jul 20, 2012 | 93.10 | 93.10 | 90.96 | 91.10 | 1,478,093 | -1.35(-1.46%) |
Jul 19, 2012 | 92.11 | 92.56 | 91.40 | 92.45 | 825,269 | +0.40(+0.43%) |
Jul 18, 2012 | 91.76 | 92.52 | 91.36 | 92.05 | 990,752 | +0.03(+0.03%) |
Jul 17, 2012 | 90.88 | 92.23 | 90.72 | 92.02 | 908,623 | +1.29(+1.42%) |
Jul 16, 2012 | 90.90 | 91.01 | 89.76 | 90.74 | 1,046,170 | -0.22(-0.24%) |
Jul 13, 2012 | 89.85 | 91.03 | 89.85 | 90.96 | 956,853 | +1.27(+1.42%) |
Jul 12, 2012 | 90.24 | 90.41 | 89.21 | 89.68 | 1,355,759 | -1.27(-1.40%) |
Jul 11, 2012 | 91.09 | 91.38 | 90.07 | 90.96 | 1,173,879 | -0.25(-0.28%) |
Jul 10, 2012 | 92.82 | 93.21 | 90.79 | 91.21 | 1,041,482 | -1.18(-1.27%) |
Jul 09, 2012 | 92.18 | 92.84 | 91.84 | 92.39 | 1,004,624 | +0.03(+0.04%) |
Jul 06, 2012 | 91.84 | 92.58 | 91.52 | 92.35 | 901,131 | -0.65(-0.70%) |
Jul 05, 2012 | 92.66 | 93.42 | 92.18 | 93.01 | 1,098,729 | +0.14(+0.15%) |
Jul 03, 2012 | 91.56 | 93.06 | 91.21 | 92.87 | 765,548 | +1.08(+1.18%) |
Jul 02, 2012 | 92.26 | 92.26 | 90.50 | 91.79 | 1,066,124 | -0.33(-0.36%) |
Jun 29, 2012 | 90.53 | 92.13 | 90.53 | 92.12 | 1,370,516 | +2.87(+3.22%) |
Jun 28, 2012 | 87.58 | 89.30 | 87.55 | 89.24 | 1,179,639 | +1.03(+1.16%) |
Jun 27, 2012 | 88.80 | 89.23 | 87.82 | 88.22 | 865,161 | -0.24(-0.27%) |
Jun 26, 2012 | 88.19 | 88.89 | 87.96 | 88.46 | 861,363 | +0.31(+0.36%) |
Jun 25, 2012 | 87.77 | 88.66 | 87.35 | 88.14 | 1,213,485 | -1.12(-1.25%) |
Jun 22, 2012 | 89.24 | 89.72 | 88.85 | 89.26 | 1,488,742 | +0.41(+0.46%) |
Jun 21, 2012 | 91.26 | 91.47 | 88.79 | 88.85 | 1,299,518 | -2.10(-2.31%) |
Jun 20, 2012 | 91.65 | 92.16 | 90.54 | 90.96 | 1,218,946 | -0.67(-0.73%) |
Jun 19, 2012 | 90.59 | 92.01 | 90.42 | 91.62 | 1,435,311 | +1.89(+2.11%) |
Jun 18, 2012 | 89.14 | 90.21 | 88.80 | 89.74 | 941,860 | +0.29(+0.32%) |
Jun 15, 2012 | 88.86 | 89.81 | 88.78 | 89.45 | 1,370,741 | +0.89(+1.00%) |
Jun 14, 2012 | 88.88 | 89.30 | 88.10 | 88.56 | 1,230,073 | -0.12(-0.13%) |
Jun 13, 2012 | 89.88 | 89.88 | 88.35 | 88.68 | 1,072,444 | -1.59(-1.76%) |
Jun 12, 2012 | 89.17 | 90.34 | 88.80 | 90.27 | 1,094,749 | +1.36(+1.53%) |
Jun 11, 2012 | 90.51 | 90.65 | 88.81 | 88.91 | 991,667 | -0.82(-0.92%) |
Jun 08, 2012 | 89.31 | 89.82 | 88.03 | 89.73 | 1,696,347 | +1.05(+1.18%) |
Jun 07, 2012 | 88.65 | 89.91 | 88.06 | 88.68 | 1,026,845 | +0.41(+0.46%) |
Jun 06, 2012 | 87.59 | 88.27 | 87.17 | 88.27 | 1,699,606 | +1.78(+2.06%) |
Jun 05, 2012 | 87.63 | 87.63 | 86.35 | 86.49 | 2,036,413 | -1.14(-1.30%) |
Jun 04, 2012 | 87.22 | 87.82 | 86.40 | 87.63 | 1,700,310 | +0.40(+0.45%) |
Jun 01, 2012 | 87.20 | 88.17 | 87.13 | 87.23 | 1,718,697 | -2.30(-2.57%) |
May 31, 2012 | 89.75 | 90.18 | 88.37 | 89.53 | 1,731,760 | -0.02(-0.02%) |
May 30, 2012 | 91.19 | 91.48 | 89.39 | 89.55 | 1,717,188 | -2.64(-2.86%) |
May 29, 2012 | 91.64 | 92.35 | 91.06 | 92.19 | 1,393,776 | +1.28(+1.41%) |
May 25, 2012 | 91.55 | 92.02 | 90.47 | 90.90 | 1,043,022 | -0.77(-0.84%) |
May 24, 2012 | 91.37 | 92.11 | 90.64 | 91.67 | 1,998,041 | +0.36(+0.40%) |
May 23, 2012 | 90.16 | 91.54 | 89.57 | 91.31 | 1,564,788 | +0.56(+0.62%) |
May 22, 2012 | 91.84 | 91.84 | 90.29 | 90.74 | 1,366,729 | -0.59(-0.65%) |
May 21, 2012 | 88.78 | 91.56 | 88.65 | 91.33 | 2,113,898 | +2.76(+3.11%) |
May 18, 2012 | 89.46 | 89.98 | 88.37 | 88.58 | 2,376,530 | -0.64(-0.72%) |
May 17, 2012 | 92.37 | 92.40 | 89.22 | 89.22 | 2,985,376 | -2.95(-3.20%) |
May 16, 2012 | 92.94 | 93.29 | 92.07 | 92.17 | 1,411,530 | -0.54(-0.58%) |
May 15, 2012 | 92.93 | 93.65 | 92.35 | 92.71 | 1,331,928 | -0.33(-0.35%) |
May 14, 2012 | 93.38 | 93.99 | 92.64 | 93.04 | 1,202,168 | -1.08(-1.15%) |
May 11, 2012 | 93.78 | 94.47 | 93.76 | 94.11 | 1,730,165 | -0.06(-0.06%) |
May 10, 2012 | 95.27 | 95.44 | 93.99 | 94.17 | 2,462,950 | -0.44(-0.46%) |
May 09, 2012 | 95.45 | 96.15 | 94.60 | 94.61 | 1,793,709 | -1.77(-1.84%) |
May 08, 2012 | 96.11 | 96.49 | 95.00 | 96.38 | 1,619,895 | -0.30(-0.31%) |
May 07, 2012 | 96.58 | 97.07 | 96.28 | 96.69 | 1,400,876 | +0.01(+0.01%) |
May 04, 2012 | 97.58 | 97.74 | 96.36 | 96.68 | 871,005 | -1.23(-1.26%) |
May 03, 2012 | 98.28 | 98.45 | 97.56 | 97.91 | 1,011,660 | -0.22(-0.22%) |
May 02, 2012 | 97.51 | 98.27 | 97.23 | 98.13 | 843,643 | +0.21(+0.22%) |
May 01, 2012 | 97.65 | 98.49 | 97.21 | 97.92 | 1,166,103 | +0.41(+0.42%) |
Apr 30, 2012 | 97.92 | 97.97 | 97.22 | 97.50 | 879,996 | -0.65(-0.66%) |
Apr 27, 2012 | 97.33 | 98.54 | 97.18 | 98.15 | 1,486,475 | +0.96(+0.99%) |
Apr 26, 2012 | 96.07 | 97.58 | 95.81 | 97.19 | 1,194,811 | +1.31(+1.37%) |
Apr 25, 2012 | 95.06 | 96.63 | 94.19 | 95.88 | 1,677,291 | +1.13(+1.19%) |
Apr 24, 2012 | 94.20 | 95.17 | 93.52 | 94.75 | 1,884,237 | -0.20(-0.21%) |
Apr 23, 2012 | 95.12 | 95.12 | 94.38 | 94.95 | 1,229,503 | -0.86(-0.90%) |
Apr 20, 2012 | 96.14 | 96.31 | 95.54 | 95.81 | 1,620,415 | -0.11(-0.11%) |
Apr 19, 2012 | 96.17 | 96.69 | 95.50 | 95.92 | 1,158,737 | -0.13(-0.14%) |
Apr 18, 2012 | 95.61 | 96.46 | 95.61 | 96.05 | 1,019,544 | -0.23(-0.24%) |
Apr 17, 2012 | 95.78 | 96.82 | 95.24 | 96.28 | 954,798 | +1.10(+1.15%) |
Apr 16, 2012 | 95.03 | 95.64 | 94.53 | 95.19 | 1,166,360 | +0.78(+0.82%) |
Apr 13, 2012 | 95.31 | 95.43 | 94.33 | 94.41 | 1,134,665 | -1.34(-1.40%) |
Apr 12, 2012 | 93.95 | 95.90 | 93.84 | 95.75 | 1,240,883 | +1.90(+2.02%) |
Apr 11, 2012 | 93.36 | 94.25 | 93.25 | 93.85 | 1,224,716 | +1.45(+1.57%) |
Apr 10, 2012 | 94.55 | 94.62 | 92.38 | 92.40 | 2,166,087 | -2.28(-2.40%) |
Apr 09, 2012 | 95.03 | 95.36 | 94.32 | 94.68 | 1,168,541 | -1.34(-1.40%) |
Apr 05, 2012 | 95.71 | 96.26 | 95.61 | 96.02 | 1,152,368 | +0.18(+0.18%) |
Apr 04, 2012 | 96.12 | 96.25 | 95.46 | 95.84 | 970,348 | -0.88(-0.91%) |
Apr 03, 2012 | 96.94 | 96.95 | 96.24 | 96.73 | 1,626,959 | -0.22(-0.23%) |
Apr 02, 2012 | 96.56 | 97.18 | 96.39 | 96.95 | 1,742,784 | +0.34(+0.35%) |
Mar 30, 2012 | 96.80 | 96.82 | 96.16 | 96.61 | 1,370,648 | +0.22(+0.23%) |
Mar 29, 2012 | 95.50 | 96.45 | 95.27 | 96.39 | 1,306,326 | +0.54(+0.56%) |
Mar 28, 2012 | 96.27 | 96.36 | 94.91 | 95.85 | 1,307,747 | -0.69(-0.72%) |
Mar 27, 2012 | 95.99 | 96.82 | 95.94 | 96.54 | 1,444,430 | +0.48(+0.50%) |
Mar 26, 2012 | 95.31 | 96.07 | 95.24 | 96.06 | 1,419,722 | +1.53(+1.62%) |
Mar 23, 2012 | 93.62 | 94.86 | 92.98 | 94.53 | 1,451,885 | +1.10(+1.18%) |
Mar 22, 2012 | 93.76 | 93.78 | 93.04 | 93.42 | 1,001,570 | -0.72(-0.77%) |
Mar 21, 2012 | 93.28 | 94.37 | 93.27 | 94.15 | 1,275,730 | +0.79(+0.85%) |
Mar 20, 2012 | 92.81 | 93.45 | 92.59 | 93.36 | 926,570 | -0.34(-0.36%) |
Mar 19, 2012 | 93.41 | 94.23 | 93.21 | 93.69 | 1,008,395 | +0.39(+0.42%) |
Mar 16, 2012 | 93.14 | 93.85 | 93.13 | 93.31 | 1,434,553 | +0.20(+0.22%) |
Mar 15, 2012 | 93.18 | 93.23 | 92.51 | 93.10 | 1,061,308 | +0.02(+0.02%) |
Mar 14, 2012 | 93.71 | 93.74 | 92.72 | 93.09 | 1,092,830 | -0.56(-0.60%) |
Mar 13, 2012 | 92.76 | 93.71 | 92.63 | 93.65 | 885,368 | +0.94(+1.02%) |
Mar 12, 2012 | 92.89 | 92.90 | 92.22 | 92.71 | 899,500 | +0.28(+0.30%) |
Mar 09, 2012 | 92.88 | 93.12 | 92.21 | 92.43 | 1,295,083 | -0.23(-0.25%) |
Mar 08, 2012 | 92.05 | 92.72 | 91.81 | 92.66 | 862,148 | +1.51(+1.65%) |
Mar 07, 2012 | 91.27 | 91.44 | 90.59 | 91.15 | 1,232,027 | +0.59(+0.65%) |
Mar 06, 2012 | 90.00 | 90.71 | 89.75 | 90.56 | 2,172,004 | -0.81(-0.89%) |
Mar 05, 2012 | 91.81 | 91.81 | 90.88 | 91.37 | 957,852 | -0.62(-0.67%) |
Mar 02, 2012 | 91.93 | 92.23 | 91.67 | 91.98 | 1,333,517 | -0.08(-0.09%) |
Mar 01, 2012 | 91.98 | 92.24 | 91.24 | 92.07 | 1,322,253 | +0.67(+0.73%) |
Feb 29, 2012 | 92.03 | 92.31 | 90.77 | 91.40 | 1,619,338 | -0.57(-0.62%) |
Feb 28, 2012 | 92.23 | 92.57 | 91.72 | 91.97 | 1,548,793 | -0.19(-0.21%) |
Feb 27, 2012 | 91.40 | 92.48 | 91.22 | 92.16 | 1,070,666 | +0.02(+0.02%) |
Feb 24, 2012 | 92.26 | 92.41 | 91.86 | 92.14 | 1,234,042 | -0.13(-0.15%) |
Feb 23, 2012 | 92.02 | 92.36 | 91.45 | 92.28 | 1,028,042 | +0.32(+0.35%) |
Feb 22, 2012 | 92.25 | 92.54 | 91.64 | 91.96 | 1,375,798 | -0.28(-0.30%) |
Feb 21, 2012 | 92.55 | 92.57 | 91.81 | 92.23 | 1,119,561 | +0.00(+0.00%) |
Feb 17, 2012 | 91.71 | 92.34 | 91.65 | 92.23 | 1,639,489 | +0.86(+0.95%) |
Feb 16, 2012 | 90.17 | 91.50 | 89.79 | 91.37 | 1,250,820 | +1.10(+1.22%) |
Feb 15, 2012 | 90.35 | 90.56 | 89.85 | 90.27 | 1,323,934 | +0.33(+0.36%) |
Feb 14, 2012 | 89.67 | 89.95 | 89.12 | 89.95 | 1,246,176 | +0.08(+0.08%) |
Feb 13, 2012 | 90.26 | 90.36 | 89.59 | 89.87 | 666,623 | +0.02(+0.02%) |
Feb 10, 2012 | 89.48 | 90.04 | 89.48 | 89.85 | 1,714,630 | -0.90(-0.99%) |
Feb 09, 2012 | 90.98 | 91.15 | 90.09 | 90.75 | 1,044,171 | -0.08(-0.09%) |
Feb 08, 2012 | 90.85 | 91.14 | 90.28 | 90.83 | 907,243 | -0.13(-0.15%) |
Feb 07, 2012 | 90.74 | 91.33 | 90.06 | 90.97 | 1,630,033 | +0.13(+0.15%) |
Feb 06, 2012 | 90.05 | 90.86 | 90.05 | 90.83 | 1,412,789 | +0.26(+0.29%) |
Feb 03, 2012 | 89.35 | 90.77 | 89.20 | 90.57 | 2,741,582 | +1.95(+2.20%) |
Feb 02, 2012 | 89.74 | 89.76 | 88.61 | 88.62 | 1,407,565 | -0.86(-0.96%) |
Feb 01, 2012 | 89.46 | 90.67 | 89.32 | 89.48 | 1,736,059 | +0.43(+0.48%) |
Jan 31, 2012 | 89.53 | 89.70 | 88.54 | 89.05 | 1,418,416 | -0.16(-0.18%) |
Jan 30, 2012 | 88.10 | 89.26 | 87.75 | 89.21 | 1,153,773 | +0.50(+0.57%) |
Jan 27, 2012 | 89.09 | 89.73 | 88.19 | 88.70 | 1,492,279 | -0.55(-0.62%) |
Jan 26, 2012 | 89.01 | 90.21 | 88.79 | 89.26 | 2,620,243 | +0.32(+0.36%) |
Jan 25, 2012 | 87.64 | 89.27 | 86.81 | 88.94 | 4,389,503 | -2.54(-2.78%) |
Jan 24, 2012 | 91.05 | 91.70 | 90.34 | 91.48 | 2,123,792 | -0.43(-0.47%) |
Jan 23, 2012 | 91.84 | 92.58 | 91.49 | 91.91 | 1,235,885 | +0.24(+0.27%) |
Jan 20, 2012 | 92.75 | 92.84 | 91.39 | 91.66 | 1,902,711 | -1.13(-1.22%) |
Jan 19, 2012 | 93.13 | 93.25 | 92.19 | 92.80 | 1,429,058 | -0.34(-0.37%) |
Jan 18, 2012 | 91.91 | 93.15 | 91.56 | 93.14 | 2,195,381 | +1.05(+1.14%) |
Jan 17, 2012 | 92.21 | 92.23 | 91.77 | 92.09 | 1,625,258 | +1.08(+1.19%) |
Jan 13, 2012 | 91.16 | 91.30 | 90.31 | 91.01 | 1,258,430 | -0.83(-0.90%) |
Jan 12, 2012 | 90.69 | 92.04 | 90.56 | 91.84 | 1,281,321 | +1.52(+1.68%) |
Jan 11, 2012 | 90.14 | 90.52 | 89.60 | 90.32 | 1,278,991 | +0.12(+0.13%) |
Jan 10, 2012 | 90.70 | 90.96 | 89.95 | 90.21 | 1,371,177 | +0.55(+0.62%) |
Jan 09, 2012 | 90.68 | 90.72 | 89.56 | 89.65 | 1,825,806 | -0.87(-0.96%) |
Jan 06, 2012 | 90.37 | 90.95 | 89.79 | 90.52 | 955,838 | +0.04(+0.05%) |
Jan 05, 2012 | 90.86 | 90.89 | 90.06 | 90.48 | 2,080,397 | -0.91(-0.99%) |
Jan 04, 2012 | 90.15 | 91.57 | 90.03 | 91.39 | 1,220,319 | +1.75(+1.96%) |
Dec 30, 2011 | 89.84 | 90.11 | 89.58 | 89.64 | 1,177,532 | -0.20(-0.22%) |
Dec 29, 2011 | 89.05 | 89.96 | 88.91 | 89.84 | 1,109,844 | +0.92(+1.04%) |
Dec 28, 2011 | 90.07 | 90.26 | 88.70 | 88.91 | 1,272,093 | -1.05(-1.17%) |
Dec 27, 2011 | 89.27 | 90.41 | 89.07 | 89.96 | 847,827 | +0.59(+0.66%) |
Dec 23, 2011 | 88.60 | 89.47 | 88.46 | 89.38 | 1,111,624 | +1.21(+1.37%) |
Dec 21, 2011 | 88.75 | 88.84 | 87.15 | 88.17 | 1,618,080 | -0.31(-0.35%) |
Dec 20, 2011 | 87.70 | 88.62 | 87.67 | 88.48 | 1,925,715 | +2.06(+2.39%) |
Dec 19, 2011 | 87.32 | 87.94 | 86.22 | 86.42 | 1,628,237 | -0.60(-0.68%) |
Dec 16, 2011 | 87.57 | 88.03 | 86.09 | 87.01 | 2,455,896 | +0.41(+0.47%) |
Dec 15, 2011 | 86.36 | 87.13 | 85.51 | 86.60 | 1,545,703 | +1.17(+1.37%) |
Dec 14, 2011 | 85.41 | 85.99 | 85.02 | 85.43 | 2,721,403 | -0.20(-0.24%) |
Dec 13, 2011 | 86.26 | 87.26 | 85.15 | 85.63 | 2,304,828 | -0.18(-0.21%) |
Dec 12, 2011 | 85.79 | 86.05 | 84.81 | 85.81 | 2,423,201 | -1.00(-1.15%) |
Dec 09, 2011 | 85.99 | 87.19 | 85.57 | 86.81 | 2,550,529 | +0.60(+0.69%) |
Dec 08, 2011 | 86.50 | 87.17 | 85.52 | 86.21 | 2,816,192 | -0.91(-1.04%) |
Dec 07, 2011 | 85.79 | 87.56 | 85.10 | 87.12 | 2,106,589 | +1.22(+1.43%) |
Dec 06, 2011 | 85.43 | 86.31 | 85.00 | 85.90 | 1,750,967 | +0.53(+0.62%) |
Dec 05, 2011 | 84.68 | 86.54 | 84.17 | 85.37 | 3,150,946 | +1.55(+1.85%) |
Dec 02, 2011 | 85.15 | 85.16 | 83.59 | 83.82 | 1,559,992 | -0.33(-0.39%) |
Dec 01, 2011 | 85.05 | 85.78 | 83.97 | 84.14 | 1,932,027 | -0.96(-1.13%) |
Nov 30, 2011 | 83.42 | 85.28 | 83.26 | 85.10 | 2,112,887 | +4.33(+5.36%) |
Nov 29, 2011 | 81.30 | 81.56 | 80.55 | 80.77 | 2,120,695 | -0.33(-0.40%) |
Nov 28, 2011 | 79.89 | 81.98 | 79.71 | 81.10 | 2,372,040 | +3.08(+3.95%) |
Nov 25, 2011 | 78.02 | 79.24 | 77.98 | 78.02 | 822,933 | -0.37(-0.47%) |
Nov 23, 2011 | 78.93 | 79.17 | 78.13 | 78.38 | 1,864,477 | -1.16(-1.46%) |
Nov 22, 2011 | 79.78 | 80.85 | 79.28 | 79.54 | 1,846,300 | -0.50(-0.63%) |
Nov 21, 2011 | 79.66 | 80.37 | 79.29 | 80.04 | 1,831,438 | -0.88(-1.09%) |
Nov 18, 2011 | 80.94 | 81.48 | 79.93 | 80.93 | 1,660,769 | +0.23(+0.28%) |
Nov 17, 2011 | 81.90 | 82.45 | 79.60 | 80.70 | 2,439,427 | -1.44(-1.75%) |
Nov 16, 2011 | 83.15 | 83.71 | 82.00 | 82.14 | 1,873,196 | -1.99(-2.36%) |
Nov 15, 2011 | 84.26 | 84.73 | 83.34 | 84.12 | 1,461,231 | -0.47(-0.55%) |
Nov 14, 2011 | 84.35 | 84.68 | 83.39 | 84.59 | 1,237,692 | -0.08(-0.10%) |
Nov 11, 2011 | 84.05 | 85.50 | 84.05 | 84.68 | 1,297,427 | +1.38(+1.65%) |
Nov 10, 2011 | 83.08 | 83.76 | 82.25 | 83.30 | 1,990,346 | +1.28(+1.57%) |
Nov 09, 2011 | 83.17 | 83.45 | 81.79 | 82.01 | 2,874,968 | -3.25(-3.82%) |
Nov 08, 2011 | 84.47 | 85.61 | 83.72 | 85.27 | 1,457,423 | +0.98(+1.16%) |
Nov 07, 2011 | 83.82 | 84.37 | 82.72 | 84.29 | 1,963,168 | +0.48(+0.57%) |
Nov 04, 2011 | 84.19 | 84.37 | 82.92 | 83.82 | 1,825,197 | -1.19(-1.40%) |
Nov 03, 2011 | 84.84 | 85.26 | 83.60 | 85.01 | 1,932,869 | +1.19(+1.42%) |
Nov 02, 2011 | 82.94 | 84.14 | 82.63 | 83.82 | 2,056,302 | +1.61(+1.96%) |
Nov 01, 2011 | 83.02 | 83.88 | 81.65 | 82.21 | 2,564,905 | -2.62(-3.09%) |
Oct 31, 2011 | 86.82 | 87.58 | 84.78 | 84.83 | 2,586,725 | -3.00(-3.42%) |
Oct 28, 2011 | 87.52 | 88.45 | 86.84 | 87.83 | 2,596,958 | -0.26(-0.29%) |
Oct 27, 2011 | 87.95 | 88.81 | 86.19 | 88.09 | 3,844,289 | +1.05(+1.21%) |
Oct 26, 2011 | 84.22 | 87.29 | 83.52 | 87.04 | 2,648,851 | +2.23(+2.63%) |
Oct 25, 2011 | 86.06 | 86.89 | 84.70 | 84.81 | 1,885,723 | -1.63(-1.88%) |
Oct 24, 2011 | 86.35 | 86.68 | 85.67 | 86.44 | 1,884,442 | +0.08(+0.10%) |
Oct 21, 2011 | 85.38 | 86.36 | 84.57 | 86.35 | 2,523,942 | +1.63(+1.92%) |
Oct 20, 2011 | 84.02 | 85.24 | 83.14 | 84.73 | 1,851,608 | +0.68(+0.81%) |
Oct 19, 2011 | 85.91 | 85.94 | 83.73 | 84.04 | 2,035,180 | -1.95(-2.27%) |
Oct 18, 2011 | 84.02 | 86.72 | 83.27 | 85.99 | 2,513,272 | +1.80(+2.14%) |
Oct 17, 2011 | 85.50 | 85.50 | 83.92 | 84.19 | 1,601,319 | -1.45(-1.70%) |
Oct 14, 2011 | 85.03 | 85.86 | 84.43 | 85.64 | 1,855,385 | +1.34(+1.59%) |
Oct 13, 2011 | 84.07 | 84.60 | 82.78 | 84.30 | 1,425,127 | -0.48(-0.57%) |
Oct 12, 2011 | 84.48 | 85.81 | 83.82 | 84.78 | 1,988,440 | +0.63(+0.75%) |
Oct 11, 2011 | 84.27 | 84.85 | 83.67 | 84.15 | 1,243,288 | -0.92(-1.08%) |
Oct 10, 2011 | 83.32 | 85.13 | 83.17 | 85.07 | 1,729,655 | +3.23(+3.95%) |
Oct 07, 2011 | 82.61 | 82.84 | 80.72 | 81.84 | 2,166,794 | -0.53(-0.65%) |
Oct 06, 2011 | 81.88 | 82.66 | 81.61 | 82.37 | 2,915,519 | +0.37(+0.45%) |
Oct 05, 2011 | 80.02 | 82.29 | 78.59 | 82.01 | 3,155,271 | +2.79(+3.52%) |
Oct 04, 2011 | 75.34 | 79.39 | 74.88 | 79.22 | 3,814,880 | +2.68(+3.50%) |
Oct 03, 2011 | 77.77 | 79.11 | 76.41 | 76.54 | 2,956,454 | -1.45(-1.86%) |
Sep 30, 2011 | 78.65 | 79.75 | 77.67 | 77.99 | 2,653,697 | -1.61(-2.02%) |
Sep 29, 2011 | 79.90 | 80.25 | 78.20 | 79.60 | 1,559,236 | +1.00(+1.27%) |
Sep 28, 2011 | 80.95 | 81.46 | 78.48 | 78.60 | 1,432,391 | -1.93(-2.39%) |
Sep 27, 2011 | 81.15 | 81.86 | 80.00 | 80.53 | 2,795,480 | +1.20(+1.51%) |
Sep 26, 2011 | 77.90 | 79.39 | 76.76 | 79.33 | 2,183,648 | +1.81(+2.34%) |
Sep 23, 2011 | 77.47 | 78.33 | 76.65 | 77.52 | 2,659,545 | -0.46(-0.59%) |
Sep 22, 2011 | 78.64 | 78.79 | 77.31 | 77.98 | 3,562,062 | -3.00(-3.71%) |
Sep 21, 2011 | 84.56 | 84.56 | 80.90 | 80.98 | 2,823,648 | -3.71(-4.38%) |
Sep 20, 2011 | 83.70 | 85.36 | 82.55 | 84.69 | 3,147,364 | +1.18(+1.42%) |
Sep 19, 2011 | 82.51 | 83.81 | 81.63 | 83.51 | 1,805,028 | -0.60(-0.71%) |
Sep 16, 2011 | 83.91 | 84.16 | 82.86 | 84.11 | 2,187,226 | +0.70(+0.84%) |
Sep 15, 2011 | 82.76 | 83.61 | 81.77 | 83.41 | 1,478,751 | +1.47(+1.79%) |
Sep 14, 2011 | 80.28 | 82.95 | 78.93 | 81.94 | 2,288,434 | +2.03(+2.54%) |
Sep 13, 2011 | 78.89 | 80.08 | 78.22 | 79.91 | 1,166,968 | +1.16(+1.47%) |
Sep 12, 2011 | 78.33 | 79.29 | 77.17 | 78.75 | 1,966,365 | -0.28(-0.35%) |
Sep 09, 2011 | 80.24 | 80.45 | 78.58 | 79.03 | 1,958,071 | -1.93(-2.38%) |
Sep 08, 2011 | 81.70 | 82.41 | 80.69 | 80.95 | 1,632,224 | -1.13(-1.38%) |
Sep 07, 2011 | 81.49 | 82.13 | 80.97 | 82.09 | 1,902,877 | +1.68(+2.09%) |
Sep 06, 2011 | 80.04 | 80.49 | 78.23 | 80.41 | 2,259,522 | -0.18(-0.23%) |
Sep 02, 2011 | 80.61 | 81.44 | 79.81 | 80.60 | 2,015,448 | -0.91(-1.12%) |