Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 116.65 | 117.41 | 115.37 | 117.27 | 8,771,607 | +2.51(+2.18%) |
Jun 28, 2012 | 114.66 | 115.17 | 113.26 | 114.76 | 6,616,518 | -0.96(-0.83%) |
Jun 27, 2012 | 115.21 | 116.14 | 114.46 | 115.72 | 4,607,424 | +0.63(+0.55%) |
Jun 26, 2012 | 116.05 | 116.13 | 114.37 | 115.09 | 5,730,236 | -0.55(-0.47%) |
Jun 25, 2012 | 115.41 | 115.96 | 114.93 | 115.64 | 5,356,118 | -0.50(-0.43%) |
Jun 22, 2012 | 116.24 | 116.85 | 115.86 | 116.14 | 14,732,075 | +0.19(+0.16%) |
Jun 21, 2012 | 119.36 | 119.59 | 115.84 | 115.96 | 7,199,038 | -3.23(-2.71%) |
Jun 20, 2012 | 119.14 | 119.76 | 118.42 | 119.19 | 5,635,129 | -0.09(-0.08%) |
Jun 19, 2012 | 119.22 | 119.91 | 119.20 | 119.28 | 5,499,527 | +0.38(+0.32%) |
Jun 18, 2012 | 118.46 | 119.70 | 118.22 | 118.89 | 5,635,276 | -0.48(-0.41%) |
Jun 15, 2012 | 117.57 | 119.48 | 117.16 | 119.38 | 10,658,159 | +2.40(+2.05%) |
Jun 14, 2012 | 115.72 | 117.42 | 115.57 | 116.98 | 5,978,893 | +1.20(+1.04%) |
Jun 13, 2012 | 116.54 | 117.04 | 115.33 | 115.78 | 5,415,616 | -0.87(-0.74%) |
Jun 12, 2012 | 115.21 | 116.72 | 115.21 | 116.65 | 5,042,744 | +1.22(+1.06%) |
Jun 11, 2012 | 117.88 | 117.94 | 115.34 | 115.43 | 5,458,990 | -1.58(-1.35%) |
Jun 08, 2012 | 116.15 | 117.01 | 115.54 | 117.01 | 4,130,498 | +0.42(+0.36%) |
Jun 07, 2012 | 117.09 | 117.42 | 116.29 | 116.59 | 6,172,557 | +0.27(+0.23%) |
Jun 06, 2012 | 114.39 | 116.32 | 113.94 | 116.32 | 6,046,061 | +2.87(+2.53%) |
Jun 05, 2012 | 112.68 | 113.83 | 112.46 | 113.44 | 5,931,390 | +0.39(+0.35%) |
Jun 04, 2012 | 112.93 | 113.55 | 112.12 | 113.05 | 7,713,413 | -0.32(-0.28%) |
Jun 01, 2012 | 114.00 | 114.95 | 113.08 | 113.37 | 8,682,576 | -2.29(-1.98%) |
May 31, 2012 | 116.38 | 116.88 | 115.12 | 115.66 | 15,491,938 | -0.98(-0.84%) |
May 30, 2012 | 116.80 | 117.20 | 116.19 | 116.64 | 6,008,033 | -1.16(-0.98%) |
May 29, 2012 | 117.05 | 118.77 | 117.05 | 117.80 | 6,033,310 | +1.30(+1.11%) |
May 25, 2012 | 116.99 | 117.52 | 116.32 | 116.50 | 4,841,665 | -1.07(-0.91%) |
May 24, 2012 | 117.52 | 117.69 | 116.32 | 117.58 | 5,952,577 | -0.02(-0.02%) |
May 23, 2012 | 117.24 | 117.81 | 115.84 | 117.59 | 6,780,960 | -0.42(-0.36%) |
May 22, 2012 | 118.75 | 118.88 | 117.56 | 118.01 | 5,948,942 | -0.56(-0.48%) |
May 21, 2012 | 117.51 | 118.68 | 116.70 | 118.58 | 6,235,851 | +1.13(+0.96%) |
May 18, 2012 | 119.19 | 119.19 | 117.02 | 117.45 | 9,568,203 | -1.20(-1.02%) |
May 17, 2012 | 119.72 | 120.39 | 118.50 | 118.66 | 9,383,348 | -1.10(-0.92%) |
May 16, 2012 | 119.57 | 120.73 | 118.83 | 119.76 | 8,340,537 | +0.41(+0.35%) |
May 15, 2012 | 119.58 | 120.80 | 119.18 | 119.34 | 4,982,219 | -0.24(-0.20%) |
May 14, 2012 | 119.87 | 120.35 | 119.06 | 119.58 | 5,051,940 | -1.04(-0.86%) |
May 11, 2012 | 119.90 | 121.19 | 119.89 | 120.62 | 3,988,625 | +0.34(+0.28%) |
May 10, 2012 | 120.52 | 121.87 | 119.93 | 120.28 | 6,388,264 | -0.38(-0.31%) |
May 09, 2012 | 119.91 | 121.72 | 119.36 | 120.66 | 6,241,847 | -0.15(-0.12%) |
May 08, 2012 | 121.38 | 121.75 | 119.75 | 120.81 | 6,473,635 | -0.85(-0.70%) |
May 07, 2012 | 121.78 | 122.27 | 121.15 | 121.66 | 5,649,626 | -0.74(-0.60%) |
May 04, 2012 | 123.28 | 123.67 | 122.05 | 122.40 | 6,739,677 | -1.34(-1.09%) |
May 03, 2012 | 124.36 | 124.75 | 123.33 | 123.74 | 4,733,839 | -0.49(-0.39%) |
May 02, 2012 | 123.58 | 124.36 | 123.55 | 124.23 | 3,952,877 | +0.04(+0.03%) |
May 01, 2012 | 123.71 | 124.75 | 123.43 | 124.20 | 4,548,446 | +0.55(+0.44%) |
Apr 30, 2012 | 123.43 | 124.17 | 123.19 | 123.65 | 4,643,453 | +0.16(+0.13%) |
Apr 27, 2012 | 123.28 | 124.30 | 122.95 | 123.49 | 5,545,348 | +0.73(+0.60%) |
Apr 26, 2012 | 121.45 | 123.13 | 121.45 | 122.75 | 5,530,754 | +1.20(+0.99%) |
Apr 25, 2012 | 120.63 | 121.62 | 120.49 | 121.55 | 6,704,607 | +2.13(+1.78%) |
Apr 24, 2012 | 118.86 | 120.90 | 118.75 | 119.42 | 9,422,722 | +0.82(+0.69%) |
Apr 23, 2012 | 118.16 | 118.88 | 117.50 | 118.60 | 6,060,856 | -0.58(-0.49%) |
Apr 20, 2012 | 119.32 | 119.49 | 118.88 | 119.18 | 7,969,645 | +0.05(+0.05%) |
Apr 19, 2012 | 119.44 | 120.17 | 117.94 | 119.13 | 9,651,358 | -0.37(-0.31%) |
Apr 18, 2012 | 120.87 | 121.85 | 119.42 | 119.50 | 17,004,660 | -4.37(-3.53%) |
Apr 17, 2012 | 122.15 | 123.98 | 121.90 | 123.87 | 10,156,549 | +2.82(+2.33%) |
Apr 16, 2012 | 122.25 | 122.98 | 121.04 | 121.04 | 6,408,256 | -0.05(-0.04%) |
Apr 13, 2012 | 122.00 | 122.20 | 121.09 | 121.09 | 6,310,713 | -1.50(-1.23%) |
Apr 12, 2012 | 121.09 | 122.74 | 121.00 | 122.60 | 4,906,368 | +1.64(+1.35%) |
Apr 11, 2012 | 121.80 | 122.00 | 120.89 | 120.96 | 5,637,500 | +0.15(+0.12%) |
Apr 10, 2012 | 122.37 | 122.85 | 120.72 | 120.81 | 6,921,550 | -1.56(-1.27%) |
Apr 09, 2012 | 122.05 | 123.10 | 121.43 | 122.37 | 5,571,627 | -0.32(-0.26%) |
Apr 05, 2012 | 122.50 | 122.81 | 122.08 | 122.69 | 6,379,046 | -0.35(-0.28%) |
Apr 04, 2012 | 123.13 | 123.59 | 122.52 | 123.03 | 7,375,631 | -2.06(-1.65%) |
Apr 03, 2012 | 124.98 | 125.80 | 124.52 | 125.09 | 6,852,288 | +0.02(+0.01%) |
Apr 02, 2012 | 124.77 | 125.21 | 124.25 | 125.07 | 5,673,829 | +0.49(+0.39%) |
Mar 30, 2012 | 124.64 | 124.86 | 124.20 | 124.58 | 5,388,297 | +0.23(+0.18%) |
Mar 29, 2012 | 123.06 | 124.50 | 123.01 | 124.36 | 5,700,341 | +0.59(+0.47%) |
Mar 28, 2012 | 123.86 | 124.61 | 123.16 | 123.77 | 5,469,275 | +0.07(+0.05%) |
Mar 27, 2012 | 124.47 | 124.59 | 123.60 | 123.71 | 4,529,328 | -0.35(-0.28%) |
Mar 26, 2012 | 123.27 | 124.15 | 123.19 | 124.06 | 5,724,570 | +1.37(+1.11%) |
Mar 23, 2012 | 122.94 | 122.98 | 122.14 | 122.69 | 5,084,905 | -0.01(-0.00%) |
Mar 22, 2012 | 121.81 | 123.00 | 121.78 | 122.70 | 5,539,679 | +0.48(+0.39%) |
Mar 21, 2012 | 122.00 | 122.86 | 121.99 | 122.22 | 5,576,703 | +0.26(+0.22%) |
Mar 20, 2012 | 122.25 | 122.41 | 121.63 | 121.96 | 6,188,302 | -0.88(-0.71%) |
Mar 19, 2012 | 122.83 | 123.32 | 122.11 | 122.83 | 6,302,439 | -0.17(-0.14%) |
Mar 16, 2012 | 123.62 | 123.91 | 123.01 | 123.01 | 16,141,607 | +0.01(+0.00%) |
Mar 15, 2012 | 122.37 | 123.11 | 122.25 | 123.00 | 6,064,443 | +0.76(+0.63%) |
Mar 14, 2012 | 121.68 | 122.50 | 121.59 | 122.24 | 7,707,621 | +0.56(+0.46%) |
Mar 13, 2012 | 120.45 | 121.75 | 120.38 | 121.68 | 8,149,259 | +1.66(+1.38%) |
Mar 12, 2012 | 119.97 | 120.36 | 119.56 | 120.02 | 5,224,709 | +0.23(+0.19%) |
Mar 09, 2012 | 119.41 | 120.08 | 119.25 | 119.79 | 5,322,644 | +0.48(+0.41%) |
Mar 08, 2012 | 118.97 | 119.41 | 118.61 | 119.31 | 5,268,466 | +1.22(+1.03%) |
Mar 07, 2012 | 118.28 | 118.57 | 117.81 | 118.09 | 5,605,236 | +0.30(+0.26%) |
Mar 06, 2012 | 118.91 | 119.20 | 117.52 | 117.78 | 8,732,364 | -2.03(-1.69%) |
Mar 05, 2012 | 118.44 | 120.13 | 118.41 | 119.81 | 11,619,233 | +1.10(+0.93%) |
Mar 02, 2012 | 117.69 | 118.76 | 117.66 | 118.71 | 6,243,476 | +0.76(+0.65%) |
Mar 01, 2012 | 117.77 | 118.51 | 117.59 | 117.94 | 5,963,013 | +0.48(+0.41%) |
Feb 29, 2012 | 118.14 | 118.92 | 117.30 | 117.47 | 8,575,009 | -0.75(-0.63%) |
Feb 28, 2012 | 118.08 | 118.80 | 117.89 | 118.21 | 5,304,621 | +0.27(+0.23%) |
Feb 27, 2012 | 117.50 | 118.65 | 117.09 | 117.94 | 6,294,414 | -0.14(-0.12%) |
Feb 24, 2012 | 118.45 | 118.56 | 117.40 | 118.08 | 5,615,894 | +0.09(+0.08%) |
Feb 23, 2012 | 115.76 | 118.96 | 115.41 | 117.99 | 13,452,342 | +2.23(+1.93%) |
Feb 22, 2012 | 115.26 | 116.28 | 115.09 | 115.76 | 5,486,078 | +0.29(+0.25%) |
Feb 21, 2012 | 115.68 | 115.98 | 114.92 | 115.47 | 5,515,879 | -0.02(-0.02%) |
Feb 17, 2012 | 115.66 | 115.75 | 114.82 | 115.49 | 6,274,809 | +0.24(+0.21%) |
Feb 16, 2012 | 115.01 | 115.39 | 114.64 | 115.25 | 5,904,160 | +0.46(+0.40%) |
Feb 15, 2012 | 114.83 | 115.50 | 114.20 | 114.79 | 6,733,963 | +0.02(+0.02%) |
Feb 14, 2012 | 114.50 | 115.00 | 113.94 | 114.77 | 5,690,890 | -0.24(-0.21%) |
Feb 13, 2012 | 115.42 | 115.65 | 114.49 | 115.01 | 4,116,801 | +0.12(+0.10%) |
Feb 10, 2012 | 114.50 | 114.90 | 114.21 | 114.89 | 5,679,426 | -0.42(-0.37%) |
Feb 09, 2012 | 115.26 | 116.11 | 114.97 | 115.32 | 6,491,777 | +0.11(+0.09%) |
Feb 08, 2012 | 115.11 | 115.59 | 114.48 | 115.21 | 6,370,453 | +0.21(+0.18%) |
Feb 07, 2012 | 114.47 | 115.47 | 114.18 | 115.00 | 5,771,780 | +0.31(+0.27%) |
Feb 06, 2012 | 114.48 | 115.25 | 114.20 | 114.69 | 6,119,393 | -0.49(-0.42%) |
Feb 03, 2012 | 114.75 | 115.47 | 114.52 | 115.17 | 7,602,169 | +1.26(+1.10%) |
Feb 02, 2012 | 114.63 | 114.99 | 113.80 | 113.92 | 6,569,226 | -0.65(-0.57%) |
Feb 01, 2012 | 114.92 | 115.87 | 114.44 | 114.57 | 8,555,679 | +0.01(+0.01%) |
Jan 31, 2012 | 114.85 | 114.85 | 113.60 | 114.56 | 8,116,142 | +0.06(+0.05%) |
Jan 30, 2012 | 112.65 | 114.63 | 111.95 | 114.50 | 7,328,462 | +1.21(+1.07%) |
Jan 27, 2012 | 113.02 | 114.06 | 112.90 | 113.28 | 5,650,001 | -0.31(-0.27%) |
Jan 26, 2012 | 114.07 | 114.67 | 113.29 | 113.59 | 6,732,908 | -0.46(-0.40%) |
Jan 25, 2012 | 113.80 | 114.34 | 112.78 | 114.05 | 7,329,862 | -0.11(-0.09%) |
Jan 24, 2012 | 112.19 | 114.38 | 112.13 | 114.16 | 8,987,553 | +1.16(+1.03%) |
Jan 23, 2012 | 111.77 | 113.32 | 111.62 | 113.00 | 9,670,004 | +0.87(+0.78%) |
Jan 20, 2012 | 110.49 | 112.40 | 109.89 | 112.13 | 21,604,924 | +4.76(+4.43%) |
Jan 19, 2012 | 108.12 | 108.46 | 107.27 | 107.37 | 14,402,589 | -0.33(-0.30%) |
Jan 18, 2012 | 106.96 | 108.01 | 106.76 | 107.70 | 7,734,881 | +0.64(+0.59%) |
Jan 17, 2012 | 107.27 | 108.25 | 106.66 | 107.06 | 10,093,438 | +0.50(+0.47%) |
Jan 13, 2012 | 106.75 | 106.83 | 105.48 | 106.56 | 8,876,101 | -0.83(-0.77%) |
Jan 12, 2012 | 108.17 | 108.20 | 106.10 | 107.39 | 11,568,874 | -1.05(-0.97%) |
Jan 11, 2012 | 107.50 | 108.73 | 107.36 | 108.44 | 6,911,523 | +0.60(+0.56%) |
Jan 10, 2012 | 108.98 | 109.27 | 107.78 | 107.84 | 8,677,453 | -0.17(-0.15%) |
Jan 09, 2012 | 108.37 | 108.41 | 107.22 | 108.01 | 8,744,654 | -0.56(-0.52%) |
Jan 06, 2012 | 109.67 | 109.72 | 108.44 | 108.57 | 8,233,359 | -1.26(-1.15%) |
Jan 05, 2012 | 109.92 | 110.05 | 108.91 | 109.83 | 7,503,698 | -0.52(-0.47%) |
Jan 04, 2012 | 110.37 | 110.83 | 110.00 | 110.36 | 7,307,969 | +0.99(+0.90%) |
Dec 30, 2011 | 110.74 | 110.74 | 109.35 | 109.37 | 5,937,977 | -1.37(-1.24%) |
Dec 29, 2011 | 109.48 | 110.77 | 109.45 | 110.74 | 4,923,086 | +1.30(+1.19%) |
Dec 28, 2011 | 110.15 | 110.27 | 109.05 | 109.43 | 4,827,796 | -0.57(-0.52%) |
Dec 27, 2011 | 110.02 | 110.54 | 109.67 | 110.00 | 4,664,587 | +0.12(+0.11%) |
Dec 23, 2011 | 108.91 | 109.95 | 108.19 | 109.89 | 5,132,618 | +1.95(+1.81%) |
Dec 21, 2011 | 108.98 | 109.14 | 106.49 | 107.94 | 15,598,760 | -3.43(-3.08%) |
Dec 20, 2011 | 110.33 | 111.42 | 109.89 | 111.37 | 7,956,381 | +2.59(+2.38%) |
Dec 19, 2011 | 109.74 | 109.85 | 108.40 | 108.78 | 8,473,429 | -0.40(-0.37%) |
Dec 16, 2011 | 111.83 | 111.83 | 108.20 | 109.18 | 19,922,812 | -2.33(-2.09%) |
Dec 15, 2011 | 113.29 | 113.72 | 111.16 | 111.51 | 7,515,815 | -0.74(-0.66%) |
Dec 14, 2011 | 112.91 | 113.17 | 111.82 | 112.25 | 8,503,351 | -1.45(-1.27%) |
Dec 13, 2011 | 115.07 | 115.57 | 113.39 | 113.69 | 8,420,552 | -0.61(-0.54%) |
Dec 12, 2011 | 115.17 | 115.33 | 113.73 | 114.31 | 6,382,329 | -1.42(-1.22%) |
Dec 09, 2011 | 114.74 | 115.91 | 114.44 | 115.72 | 8,152,175 | +1.77(+1.56%) |
Dec 08, 2011 | 114.48 | 115.27 | 113.64 | 113.95 | 7,343,276 | -1.47(-1.27%) |
Dec 07, 2011 | 114.19 | 115.92 | 113.77 | 115.42 | 8,543,761 | +0.66(+0.58%) |
Dec 06, 2011 | 113.39 | 115.11 | 113.20 | 114.76 | 6,968,688 | +1.25(+1.10%) |
Dec 05, 2011 | 113.71 | 115.16 | 113.23 | 113.51 | 9,582,315 | +0.70(+0.62%) |
Dec 02, 2011 | 112.96 | 113.80 | 112.68 | 112.81 | 8,343,243 | +0.12(+0.11%) |
Dec 01, 2011 | 111.23 | 113.00 | 111.09 | 112.68 | 8,166,996 | +0.86(+0.77%) |
Nov 30, 2011 | 109.78 | 112.03 | 109.56 | 111.82 | 13,168,989 | +4.20(+3.90%) |
Nov 29, 2011 | 108.26 | 109.03 | 107.56 | 107.62 | 6,155,606 | -0.75(-0.70%) |
Nov 28, 2011 | 108.67 | 108.80 | 107.46 | 108.38 | 7,606,422 | +3.06(+2.91%) |
Nov 25, 2011 | 105.88 | 106.80 | 105.31 | 105.31 | 3,753,832 | -0.53(-0.50%) |
Nov 23, 2011 | 107.46 | 107.95 | 105.59 | 105.84 | 8,073,608 | -2.00(-1.85%) |
Nov 22, 2011 | 108.38 | 108.83 | 107.23 | 107.84 | 7,025,365 | -0.10(-0.09%) |
Nov 21, 2011 | 109.06 | 109.42 | 107.06 | 107.94 | 8,649,840 | -2.24(-2.03%) |
Nov 18, 2011 | 111.05 | 111.21 | 109.83 | 110.18 | 7,467,158 | -0.29(-0.26%) |
Nov 17, 2011 | 111.11 | 112.31 | 109.08 | 110.47 | 9,819,424 | -0.53(-0.48%) |
Nov 16, 2011 | 111.71 | 112.95 | 110.81 | 111.00 | 7,762,105 | -1.27(-1.13%) |
Nov 15, 2011 | 111.52 | 112.99 | 110.42 | 112.27 | 7,709,092 | +0.83(+0.75%) |
Nov 14, 2011 | 112.52 | 112.91 | 111.14 | 111.43 | 10,151,779 | -0.02(-0.02%) |
Nov 11, 2011 | 110.19 | 111.72 | 110.12 | 111.45 | 6,162,437 | +2.40(+2.20%) |
Nov 10, 2011 | 109.19 | 109.90 | 108.17 | 109.05 | 6,526,014 | +0.66(+0.61%) |
Nov 09, 2011 | 109.56 | 110.18 | 107.75 | 108.39 | 9,237,688 | -2.98(-2.68%) |
Nov 08, 2011 | 111.51 | 111.75 | 110.34 | 111.37 | 7,280,957 | +0.40(+0.36%) |
Nov 07, 2011 | 110.32 | 111.21 | 109.45 | 110.97 | 5,936,903 | +0.56(+0.50%) |
Nov 04, 2011 | 110.35 | 110.86 | 109.44 | 110.41 | 5,465,678 | -0.54(-0.49%) |
Nov 03, 2011 | 109.67 | 111.24 | 109.01 | 110.96 | 8,361,626 | +2.00(+1.84%) |
Nov 02, 2011 | 109.00 | 109.74 | 108.43 | 108.95 | 6,982,604 | +1.52(+1.42%) |
Nov 01, 2011 | 107.55 | 108.56 | 107.07 | 107.43 | 9,929,988 | -1.94(-1.78%) |
Oct 31, 2011 | 109.94 | 110.73 | 109.38 | 109.38 | 7,877,029 | -1.67(-1.50%) |
Oct 28, 2011 | 109.93 | 111.41 | 109.76 | 111.05 | 8,456,803 | +0.93(+0.84%) |
Oct 27, 2011 | 109.59 | 110.78 | 108.52 | 110.12 | 11,816,245 | +2.32(+2.15%) |
Oct 26, 2011 | 107.66 | 107.98 | 106.06 | 107.80 | 9,094,484 | +0.95(+0.89%) |
Oct 25, 2011 | 107.62 | 108.39 | 106.64 | 106.84 | 9,069,579 | -1.12(-1.04%) |
Oct 24, 2011 | 107.53 | 108.64 | 107.00 | 107.97 | 9,943,360 | +0.37(+0.34%) |
Oct 21, 2011 | 106.11 | 107.62 | 105.89 | 107.60 | 13,598,557 | +2.59(+2.47%) |
Oct 20, 2011 | 105.52 | 106.18 | 104.36 | 105.00 | 12,683,286 | -0.08(-0.08%) |
Oct 19, 2011 | 106.44 | 106.52 | 104.86 | 105.09 | 11,323,695 | -0.89(-0.84%) |
Oct 18, 2011 | 105.45 | 106.27 | 104.41 | 105.98 | 26,550,234 | -4.56(-4.12%) |
Oct 17, 2011 | 112.38 | 112.65 | 110.13 | 110.54 | 14,795,539 | -2.33(-2.07%) |
Oct 14, 2011 | 111.48 | 112.87 | 111.21 | 112.87 | 9,062,467 | +2.20(+1.99%) |
Oct 13, 2011 | 109.58 | 111.08 | 109.30 | 110.67 | 7,425,993 | +0.41(+0.38%) |
Oct 12, 2011 | 110.23 | 111.37 | 109.98 | 110.26 | 9,011,038 | +0.66(+0.61%) |
Oct 11, 2011 | 109.35 | 110.19 | 109.07 | 109.59 | 8,997,756 | -0.96(-0.87%) |
Oct 10, 2011 | 108.41 | 110.56 | 108.35 | 110.55 | 9,764,905 | +2.51(+2.32%) |
Oct 07, 2011 | 108.01 | 108.84 | 107.60 | 108.05 | 11,550,563 | +0.42(+0.39%) |
Oct 06, 2011 | 106.11 | 107.81 | 105.98 | 107.63 | 12,121,557 | +2.87(+2.74%) |
Oct 05, 2011 | 103.42 | 105.03 | 102.30 | 104.77 | 9,877,861 | +1.25(+1.21%) |
Oct 04, 2011 | 101.62 | 103.71 | 100.05 | 103.52 | 15,443,426 | +0.86(+0.84%) |
Oct 03, 2011 | 103.59 | 105.40 | 102.51 | 102.66 | 15,237,820 | -0.94(-0.90%) |
Sep 30, 2011 | 104.27 | 105.61 | 103.52 | 103.59 | 13,253,830 | -2.55(-2.40%) |
Sep 29, 2011 | 106.45 | 107.17 | 103.98 | 106.14 | 11,722,281 | +0.96(+0.91%) |
Sep 28, 2011 | 105.43 | 107.08 | 104.90 | 105.18 | 13,052,260 | -0.09(-0.09%) |
Sep 27, 2011 | 104.75 | 106.40 | 104.52 | 105.28 | 12,891,000 | +1.90(+1.83%) |
Sep 26, 2011 | 101.28 | 103.49 | 100.62 | 103.38 | 11,386,963 | +3.06(+3.05%) |
Sep 23, 2011 | 98.93 | 100.44 | 98.20 | 100.32 | 9,430,416 | +0.43(+0.43%) |
Sep 22, 2011 | 99.72 | 100.69 | 98.63 | 99.89 | 13,834,523 | -2.61(-2.54%) |
Sep 21, 2011 | 103.67 | 105.25 | 102.26 | 102.50 | 11,887,806 | -1.01(-0.97%) |
Sep 20, 2011 | 102.82 | 105.11 | 102.31 | 103.50 | 10,481,399 | +0.94(+0.92%) |
Sep 19, 2011 | 100.41 | 103.00 | 100.37 | 102.56 | 8,027,523 | +0.08(+0.08%) |
Sep 16, 2011 | 101.50 | 102.48 | 100.55 | 102.48 | 18,651,310 | +1.72(+1.70%) |
Sep 15, 2011 | 99.90 | 100.80 | 99.07 | 100.76 | 9,224,042 | +1.69(+1.70%) |
Sep 14, 2011 | 97.16 | 100.51 | 95.96 | 99.07 | 11,782,967 | +2.26(+2.33%) |
Sep 13, 2011 | 96.94 | 97.11 | 95.70 | 96.82 | 7,973,887 | +0.60(+0.62%) |
Sep 12, 2011 | 94.81 | 96.23 | 94.05 | 96.22 | 8,857,479 | +0.62(+0.65%) |
Sep 09, 2011 | 97.49 | 97.86 | 95.26 | 95.60 | 11,383,857 | -2.30(-2.35%) |
Sep 08, 2011 | 98.93 | 100.46 | 97.81 | 97.89 | 10,174,054 | -1.22(-1.23%) |
Sep 07, 2011 | 99.10 | 99.46 | 98.43 | 99.11 | 11,472,944 | +1.30(+1.33%) |
Sep 06, 2011 | 96.60 | 98.07 | 96.09 | 97.81 | 9,724,446 | -1.11(-1.12%) |
Sep 02, 2011 | 99.34 | 100.07 | 98.34 | 98.92 | 8,404,796 | -1.98(-1.97%) |
Sep 01, 2011 | 102.31 | 102.83 | 100.78 | 100.90 | 9,223,277 | -0.94(-0.92%) |
Aug 31, 2011 | 102.66 | 102.91 | 101.13 | 101.84 | 10,252,730 | -0.35(-0.35%) |
Aug 30, 2011 | 101.93 | 102.79 | 101.23 | 102.19 | 7,557,691 | -0.07(-0.06%) |
Aug 29, 2011 | 101.05 | 102.32 | 100.92 | 102.26 | 8,935,359 | +2.06(+2.06%) |
Aug 26, 2011 | 97.66 | 100.31 | 96.73 | 100.20 | 10,868,961 | +2.11(+2.15%) |
Aug 25, 2011 | 99.24 | 99.84 | 97.66 | 98.09 | 11,397,000 | -0.70(-0.71%) |
Aug 24, 2011 | 97.23 | 98.83 | 96.77 | 98.79 | 10,848,966 | +1.45(+1.48%) |
Aug 23, 2011 | 95.17 | 97.50 | 94.51 | 97.34 | 11,686,691 | +3.16(+3.36%) |
Aug 22, 2011 | 95.58 | 95.78 | 93.37 | 94.18 | 12,242,059 | +0.85(+0.91%) |
Aug 19, 2011 | 96.07 | 97.12 | 93.08 | 93.33 | 23,754,742 | -3.73(-3.84%) |
Aug 18, 2011 | 98.53 | 98.61 | 94.88 | 97.05 | 25,459,842 | -4.53(-4.46%) |
Aug 17, 2011 | 101.64 | 102.48 | 100.64 | 101.58 | 8,659,136 | +0.14(+0.14%) |
Aug 16, 2011 | 102.01 | 102.01 | 100.12 | 101.44 | 9,426,545 | -1.04(-1.01%) |
Aug 15, 2011 | 101.49 | 103.08 | 100.94 | 102.48 | 12,905,711 | +2.84(+2.85%) |
Aug 12, 2011 | 99.82 | 100.34 | 98.24 | 99.64 | 8,755,775 | +0.87(+0.88%) |
Aug 11, 2011 | 97.21 | 99.98 | 96.53 | 98.77 | 15,488,672 | +2.48(+2.58%) |
Aug 10, 2011 | 99.63 | 100.25 | 95.88 | 96.29 | 23,621,694 | -4.78(-4.73%) |
Aug 09, 2011 | 100.02 | 101.33 | 95.97 | 101.07 | 21,130,230 | +2.60(+2.64%) |
Aug 08, 2011 | 100.02 | 102.25 | 98.34 | 98.47 | 26,678,668 | -3.56(-3.49%) |
Aug 05, 2011 | 101.51 | 102.76 | 98.22 | 102.03 | 20,128,084 | +0.88(+0.87%) |
Aug 04, 2011 | 104.11 | 104.94 | 100.97 | 101.14 | 18,687,146 | -4.34(-4.11%) |
Aug 03, 2011 | 104.80 | 105.72 | 103.46 | 105.48 | 11,396,332 | +0.46(+0.44%) |
Aug 02, 2011 | 106.14 | 107.52 | 104.91 | 105.02 | 9,782,049 | -1.59(-1.49%) |
Aug 01, 2011 | 107.70 | 108.35 | 105.28 | 106.61 | 9,906,867 | -0.65(-0.61%) |
Jul 29, 2011 | 106.32 | 108.19 | 106.01 | 107.26 | 11,303,948 | +0.03(+0.03%) |
Jul 28, 2011 | 106.80 | 108.10 | 106.69 | 107.23 | 7,572,663 | +0.27(+0.25%) |
Jul 27, 2011 | 107.36 | 107.89 | 106.72 | 106.97 | 9,844,294 | -0.93(-0.86%) |
Jul 26, 2011 | 107.90 | 108.56 | 107.73 | 107.90 | 7,385,469 | -0.45(-0.42%) |
Jul 25, 2011 | 108.46 | 109.09 | 108.11 | 108.35 | 8,457,048 | -0.87(-0.80%) |
Jul 22, 2011 | 108.91 | 109.49 | 108.68 | 109.22 | 7,658,775 | +0.16(+0.15%) |
Jul 21, 2011 | 108.29 | 109.41 | 107.88 | 109.06 | 8,407,835 | +0.74(+0.68%) |
Jul 20, 2011 | 108.44 | 108.78 | 107.94 | 108.32 | 10,004,977 | -0.92(-0.84%) |
Jul 19, 2011 | 105.43 | 109.24 | 105.37 | 109.24 | 22,452,914 | +5.86(+5.67%) |
Jul 18, 2011 | 103.06 | 104.08 | 102.38 | 103.39 | 15,007,745 | -0.15(-0.15%) |
Jul 15, 2011 | 103.27 | 103.78 | 102.67 | 103.54 | 9,070,610 | +0.77(+0.75%) |
Jul 14, 2011 | 102.87 | 103.87 | 102.54 | 102.77 | 7,821,001 | -0.05(-0.05%) |
Jul 13, 2011 | 103.16 | 104.00 | 102.63 | 102.82 | 6,908,379 | +0.16(+0.16%) |
Jul 12, 2011 | 103.18 | 103.44 | 102.57 | 102.66 | 8,539,295 | -0.56(-0.54%) |
Jul 11, 2011 | 103.16 | 103.90 | 102.99 | 103.22 | 8,081,054 | -0.88(-0.85%) |
Jul 08, 2011 | 103.51 | 104.10 | 103.23 | 104.10 | 7,460,470 | +0.01(+0.01%) |
Jul 07, 2011 | 104.27 | 104.56 | 103.88 | 104.09 | 10,012,246 | -0.73(-0.69%) |
Jul 06, 2011 | 103.33 | 104.86 | 103.27 | 104.82 | 9,914,995 | +1.34(+1.30%) |
Jul 05, 2011 | 102.35 | 103.47 | 102.35 | 103.47 | 7,775,295 | +0.53(+0.51%) |