Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 124.65 | 125.41 | 124.42 | 124.88 | 4,597,811 | +0.16(+0.13%) |
Apr 27, 2012 | 124.51 | 125.53 | 124.17 | 124.71 | 5,490,841 | +0.74(+0.60%) |
Apr 26, 2012 | 122.66 | 124.35 | 122.66 | 123.97 | 5,476,390 | +1.21(+0.99%) |
Apr 25, 2012 | 121.82 | 122.83 | 121.69 | 122.76 | 6,638,705 | +2.15(+1.79%) |
Apr 24, 2012 | 120.04 | 122.10 | 119.92 | 120.61 | 9,330,102 | +0.83(+0.69%) |
Apr 23, 2012 | 119.33 | 120.06 | 118.67 | 119.77 | 6,001,281 | -0.59(-0.49%) |
Apr 20, 2012 | 120.50 | 120.68 | 120.06 | 120.36 | 7,891,308 | +0.05(+0.04%) |
Apr 19, 2012 | 120.62 | 121.36 | 119.11 | 120.31 | 9,556,491 | -0.37(-0.31%) |
Apr 18, 2012 | 122.07 | 123.06 | 120.61 | 120.68 | 16,837,514 | -4.41(-3.53%) |
Apr 17, 2012 | 123.36 | 125.21 | 123.11 | 125.10 | 10,056,716 | +2.85(+2.33%) |
Apr 16, 2012 | 123.46 | 124.20 | 122.25 | 122.25 | 6,345,267 | -0.05(-0.04%) |
Apr 13, 2012 | 123.21 | 123.41 | 122.29 | 122.29 | 6,248,682 | -1.52(-1.23%) |
Apr 12, 2012 | 122.29 | 123.96 | 122.20 | 123.81 | 4,858,141 | +1.65(+1.35%) |
Apr 11, 2012 | 123.01 | 123.21 | 122.09 | 122.16 | 5,582,087 | +0.15(+0.12%) |
Apr 10, 2012 | 123.58 | 124.07 | 121.91 | 122.01 | 6,853,515 | -1.57(-1.27%) |
Apr 09, 2012 | 123.26 | 124.33 | 122.64 | 123.58 | 5,516,861 | -0.32(-0.26%) |
Apr 05, 2012 | 123.71 | 124.03 | 123.30 | 123.90 | 6,316,344 | -0.35(-0.28%) |
Apr 04, 2012 | 124.36 | 124.81 | 123.73 | 124.25 | 7,303,133 | -2.08(-1.65%) |
Apr 03, 2012 | 126.22 | 127.05 | 125.75 | 126.33 | 6,784,934 | +0.02(+0.01%) |
Apr 02, 2012 | 126.01 | 126.45 | 125.48 | 126.32 | 5,618,059 | +0.50(+0.39%) |
Mar 30, 2012 | 125.88 | 126.11 | 125.44 | 125.82 | 5,335,333 | +0.23(+0.18%) |
Mar 29, 2012 | 124.28 | 125.73 | 124.23 | 125.59 | 5,644,310 | +0.59(+0.47%) |
Mar 28, 2012 | 125.09 | 125.84 | 124.39 | 125.00 | 5,415,515 | +0.07(+0.05%) |
Mar 27, 2012 | 125.71 | 125.83 | 124.83 | 124.94 | 4,484,807 | -0.36(-0.28%) |
Mar 26, 2012 | 124.50 | 125.38 | 124.42 | 125.29 | 5,668,301 | +1.38(+1.11%) |
Mar 23, 2012 | 124.16 | 124.20 | 123.36 | 123.91 | 5,034,923 | -0.01(-0.00%) |
Mar 22, 2012 | 123.02 | 124.22 | 122.99 | 123.92 | 5,485,227 | +0.48(+0.39%) |
Mar 21, 2012 | 123.21 | 124.08 | 123.20 | 123.43 | 5,521,887 | +0.27(+0.22%) |
Mar 20, 2012 | 123.46 | 123.62 | 122.84 | 123.17 | 6,127,475 | -0.89(-0.71%) |
Mar 19, 2012 | 124.05 | 124.54 | 123.32 | 124.05 | 6,240,490 | -0.17(-0.14%) |
Mar 16, 2012 | 124.84 | 125.14 | 124.23 | 124.23 | 15,982,945 | +0.01(+0.00%) |
Mar 15, 2012 | 123.58 | 124.33 | 123.46 | 124.22 | 6,004,834 | +0.77(+0.63%) |
Mar 14, 2012 | 122.89 | 123.71 | 122.80 | 123.45 | 7,631,860 | +0.57(+0.46%) |
Mar 13, 2012 | 121.64 | 122.96 | 121.58 | 122.89 | 8,069,156 | +1.68(+1.38%) |
Mar 12, 2012 | 121.17 | 121.55 | 120.74 | 121.21 | 5,173,353 | +0.23(+0.19%) |
Mar 09, 2012 | 120.59 | 121.27 | 120.44 | 120.98 | 5,270,326 | +0.49(+0.41%) |
Mar 08, 2012 | 120.15 | 120.60 | 119.79 | 120.49 | 5,216,680 | +1.23(+1.03%) |
Mar 07, 2012 | 119.45 | 119.74 | 118.98 | 119.26 | 5,550,140 | +0.31(+0.26%) |
Mar 06, 2012 | 120.09 | 120.39 | 118.68 | 118.95 | 8,646,530 | -2.05(-1.69%) |
Mar 05, 2012 | 119.62 | 121.32 | 119.58 | 121.00 | 11,505,022 | +1.11(+0.93%) |
Mar 02, 2012 | 118.86 | 119.94 | 118.83 | 119.89 | 6,182,106 | +0.77(+0.65%) |
Mar 01, 2012 | 118.94 | 119.68 | 118.75 | 119.12 | 5,904,400 | +0.48(+0.41%) |
Feb 29, 2012 | 119.31 | 120.11 | 118.46 | 118.63 | 8,490,722 | -0.75(-0.63%) |
Feb 28, 2012 | 119.25 | 119.98 | 119.06 | 119.39 | 5,252,479 | +0.27(+0.23%) |
Feb 27, 2012 | 118.66 | 119.83 | 118.25 | 119.12 | 6,232,543 | -0.14(-0.12%) |
Feb 24, 2012 | 119.63 | 119.74 | 118.56 | 119.25 | 5,560,693 | +0.09(+0.08%) |
Feb 23, 2012 | 116.91 | 120.14 | 116.55 | 119.16 | 13,320,114 | +2.25(+1.93%) |
Feb 22, 2012 | 116.40 | 117.43 | 116.23 | 116.91 | 5,432,153 | +0.29(+0.25%) |
Feb 21, 2012 | 116.82 | 117.13 | 116.06 | 116.62 | 5,461,661 | -0.02(-0.02%) |
Feb 17, 2012 | 116.81 | 116.90 | 115.96 | 116.64 | 6,213,131 | +0.24(+0.21%) |
Feb 16, 2012 | 116.15 | 116.53 | 115.78 | 116.40 | 5,846,126 | +0.46(+0.40%) |
Feb 15, 2012 | 115.97 | 116.65 | 115.33 | 115.93 | 6,667,772 | +0.02(+0.02%) |
Feb 14, 2012 | 115.64 | 116.14 | 115.08 | 115.91 | 5,634,952 | -0.24(-0.21%) |
Feb 13, 2012 | 116.57 | 116.80 | 115.62 | 116.16 | 4,076,336 | +0.12(+0.10%) |
Feb 10, 2012 | 115.64 | 116.04 | 115.35 | 116.03 | 5,623,601 | -0.43(-0.37%) |
Feb 09, 2012 | 116.40 | 117.26 | 116.11 | 116.46 | 6,427,966 | +0.11(+0.09%) |
Feb 08, 2012 | 116.25 | 116.73 | 115.62 | 116.35 | 6,307,835 | +0.21(+0.18%) |
Feb 07, 2012 | 115.60 | 116.62 | 115.31 | 116.14 | 5,715,048 | +0.32(+0.28%) |
Feb 06, 2012 | 115.62 | 116.39 | 115.33 | 115.82 | 6,059,244 | -0.49(-0.42%) |
Feb 03, 2012 | 115.89 | 116.61 | 115.66 | 116.32 | 7,527,445 | +1.27(+1.10%) |
Feb 02, 2012 | 115.76 | 116.13 | 114.93 | 115.05 | 6,504,656 | -0.65(-0.57%) |
Feb 01, 2012 | 116.06 | 117.02 | 115.58 | 115.70 | 8,471,583 | +0.01(+0.01%) |
Jan 31, 2012 | 115.99 | 115.99 | 114.73 | 115.69 | 8,036,366 | +0.06(+0.05%) |
Jan 30, 2012 | 113.76 | 115.77 | 113.06 | 115.63 | 7,256,428 | +1.23(+1.07%) |
Jan 27, 2012 | 114.14 | 115.19 | 114.02 | 114.41 | 5,594,466 | -0.31(-0.27%) |
Jan 26, 2012 | 115.21 | 115.81 | 114.41 | 114.72 | 6,666,728 | -0.46(-0.40%) |
Jan 25, 2012 | 114.93 | 115.48 | 113.90 | 115.18 | 7,257,815 | -0.11(-0.09%) |
Jan 24, 2012 | 113.31 | 115.52 | 113.24 | 115.29 | 8,899,212 | +1.17(+1.03%) |
Jan 23, 2012 | 112.88 | 114.44 | 112.73 | 114.12 | 9,574,955 | +0.88(+0.77%) |
Jan 20, 2012 | 111.59 | 113.51 | 110.98 | 113.24 | 21,392,562 | +4.80(+4.43%) |
Jan 19, 2012 | 109.20 | 109.54 | 108.33 | 108.44 | 14,261,022 | -0.33(-0.30%) |
Jan 18, 2012 | 108.02 | 109.08 | 107.82 | 108.77 | 7,658,853 | +0.64(+0.59%) |
Jan 17, 2012 | 108.33 | 109.33 | 107.72 | 108.12 | 9,994,227 | +0.50(+0.47%) |
Jan 13, 2012 | 107.81 | 107.89 | 106.53 | 107.62 | 8,788,855 | -0.83(-0.77%) |
Jan 12, 2012 | 109.24 | 109.27 | 107.15 | 108.45 | 11,455,160 | -1.06(-0.97%) |
Jan 11, 2012 | 108.56 | 109.81 | 108.42 | 109.52 | 6,843,588 | +0.61(+0.56%) |
Jan 10, 2012 | 110.06 | 110.36 | 108.84 | 108.91 | 8,592,160 | -0.17(-0.15%) |
Jan 09, 2012 | 109.44 | 109.49 | 108.29 | 109.08 | 8,658,701 | -0.57(-0.52%) |
Jan 06, 2012 | 110.76 | 110.81 | 109.51 | 109.65 | 8,152,431 | -1.27(-1.15%) |
Jan 05, 2012 | 111.01 | 111.14 | 109.99 | 110.92 | 7,429,942 | -0.53(-0.47%) |
Jan 04, 2012 | 111.47 | 111.93 | 111.09 | 111.45 | 7,236,137 | +1.00(+0.90%) |
Dec 30, 2011 | 111.84 | 111.84 | 110.44 | 110.45 | 5,879,611 | -1.38(-1.24%) |
Dec 29, 2011 | 110.57 | 111.87 | 110.53 | 111.84 | 4,874,696 | +1.32(+1.19%) |
Dec 28, 2011 | 111.24 | 111.37 | 110.13 | 110.52 | 4,780,342 | -0.58(-0.52%) |
Dec 27, 2011 | 111.11 | 111.64 | 110.76 | 111.10 | 4,618,737 | +0.12(+0.11%) |
Dec 23, 2011 | 109.99 | 111.04 | 109.26 | 110.98 | 5,082,168 | +1.97(+1.81%) |
Dec 21, 2011 | 110.06 | 110.23 | 107.55 | 109.01 | 15,445,435 | -3.47(-3.08%) |
Dec 20, 2011 | 111.43 | 112.53 | 110.98 | 112.47 | 7,878,175 | +2.61(+2.38%) |
Dec 19, 2011 | 110.83 | 110.94 | 109.47 | 109.86 | 8,390,141 | -0.41(-0.37%) |
Dec 16, 2011 | 112.94 | 112.94 | 109.27 | 110.27 | 19,726,986 | -2.35(-2.09%) |
Dec 15, 2011 | 114.42 | 114.85 | 112.26 | 112.62 | 7,441,939 | -0.74(-0.66%) |
Dec 14, 2011 | 114.03 | 114.30 | 112.93 | 113.36 | 8,419,769 | -1.46(-1.27%) |
Dec 13, 2011 | 116.21 | 116.71 | 114.52 | 114.82 | 8,337,784 | -0.62(-0.54%) |
Dec 12, 2011 | 116.32 | 116.47 | 114.86 | 115.44 | 6,319,596 | -1.43(-1.22%) |
Dec 09, 2011 | 115.88 | 117.06 | 115.57 | 116.87 | 8,072,045 | +1.79(+1.56%) |
Dec 08, 2011 | 115.62 | 116.41 | 114.77 | 115.08 | 7,271,097 | -1.48(-1.27%) |
Dec 07, 2011 | 115.33 | 117.07 | 114.90 | 116.56 | 8,459,782 | +0.67(+0.58%) |
Dec 06, 2011 | 114.52 | 116.25 | 114.32 | 115.90 | 6,900,191 | +1.26(+1.10%) |
Dec 05, 2011 | 114.84 | 116.30 | 114.36 | 114.64 | 9,488,128 | +0.71(+0.62%) |
Dec 02, 2011 | 114.08 | 114.93 | 113.80 | 113.93 | 8,261,235 | +0.13(+0.11%) |
Dec 01, 2011 | 112.33 | 114.12 | 112.19 | 113.80 | 8,086,720 | +0.87(+0.77%) |
Nov 30, 2011 | 110.87 | 113.14 | 110.65 | 112.93 | 13,039,547 | +4.24(+3.90%) |
Nov 29, 2011 | 109.34 | 110.11 | 108.63 | 108.69 | 6,095,101 | -0.76(-0.70%) |
Nov 28, 2011 | 109.75 | 109.88 | 108.53 | 109.45 | 7,531,657 | +3.09(+2.91%) |
Nov 25, 2011 | 106.93 | 107.86 | 106.36 | 106.36 | 3,716,934 | -0.53(-0.50%) |
Nov 23, 2011 | 108.53 | 109.02 | 106.63 | 106.89 | 7,994,251 | -2.02(-1.85%) |
Nov 22, 2011 | 109.46 | 109.91 | 108.30 | 108.91 | 6,956,310 | -0.10(-0.09%) |
Nov 21, 2011 | 110.15 | 110.50 | 108.12 | 109.01 | 8,564,818 | -2.26(-2.03%) |
Nov 18, 2011 | 112.15 | 112.31 | 110.92 | 111.27 | 7,393,761 | -0.30(-0.26%) |
Nov 17, 2011 | 112.21 | 113.43 | 110.16 | 111.57 | 9,722,906 | -0.53(-0.48%) |
Nov 16, 2011 | 112.82 | 114.07 | 111.91 | 112.10 | 7,685,809 | -1.28(-1.13%) |
Nov 15, 2011 | 112.62 | 114.11 | 111.51 | 113.38 | 7,633,317 | +0.84(+0.75%) |
Nov 14, 2011 | 113.63 | 114.03 | 112.24 | 112.54 | 10,051,994 | -0.02(-0.02%) |
Nov 11, 2011 | 111.29 | 112.83 | 111.21 | 112.56 | 6,101,865 | +2.42(+2.20%) |
Nov 10, 2011 | 110.27 | 110.99 | 109.25 | 110.14 | 6,461,868 | +0.67(+0.61%) |
Nov 09, 2011 | 110.65 | 111.27 | 108.82 | 109.47 | 9,146,889 | -3.01(-2.68%) |
Nov 08, 2011 | 112.62 | 112.86 | 111.43 | 112.48 | 7,209,391 | +0.41(+0.36%) |
Nov 07, 2011 | 111.41 | 112.31 | 110.53 | 112.07 | 5,878,547 | +0.56(+0.50%) |
Nov 04, 2011 | 111.44 | 111.96 | 110.53 | 111.51 | 5,411,954 | -0.55(-0.49%) |
Nov 03, 2011 | 110.76 | 112.34 | 110.10 | 112.06 | 8,279,437 | +2.02(+1.84%) |
Nov 02, 2011 | 110.08 | 110.83 | 109.50 | 110.04 | 6,913,970 | +1.54(+1.42%) |
Nov 01, 2011 | 108.62 | 109.64 | 108.13 | 108.50 | 9,832,382 | -1.96(-1.78%) |
Oct 31, 2011 | 111.03 | 111.83 | 110.46 | 110.46 | 7,799,603 | -1.69(-1.50%) |
Oct 28, 2011 | 111.02 | 112.52 | 110.85 | 112.15 | 8,373,678 | +0.94(+0.84%) |
Oct 27, 2011 | 110.68 | 111.88 | 109.59 | 111.21 | 11,700,099 | +2.34(+2.15%) |
Oct 26, 2011 | 108.73 | 109.06 | 107.11 | 108.87 | 9,005,092 | +0.96(+0.89%) |
Oct 25, 2011 | 108.68 | 109.47 | 107.70 | 107.91 | 8,980,431 | -1.13(-1.04%) |
Oct 24, 2011 | 108.59 | 109.72 | 108.06 | 109.04 | 9,845,624 | +0.37(+0.34%) |
Oct 21, 2011 | 107.16 | 108.69 | 106.94 | 108.67 | 13,464,893 | +2.62(+2.47%) |
Oct 20, 2011 | 106.57 | 107.24 | 105.40 | 106.05 | 12,558,617 | -0.08(-0.08%) |
Oct 19, 2011 | 107.50 | 107.58 | 105.90 | 106.13 | 11,212,391 | -0.90(-0.84%) |
Oct 18, 2011 | 106.49 | 107.32 | 105.45 | 107.03 | 26,289,262 | -4.60(-4.12%) |
Oct 17, 2011 | 113.50 | 113.77 | 111.22 | 111.63 | 14,650,108 | -2.36(-2.07%) |
Oct 14, 2011 | 112.59 | 113.99 | 112.32 | 113.99 | 8,973,389 | +2.22(+1.99%) |
Oct 13, 2011 | 110.66 | 112.18 | 110.39 | 111.77 | 7,353,001 | +0.42(+0.38%) |
Oct 12, 2011 | 111.33 | 112.48 | 111.07 | 111.35 | 8,922,465 | +0.67(+0.61%) |
Oct 11, 2011 | 110.44 | 111.28 | 110.15 | 110.68 | 8,909,314 | -0.97(-0.87%) |
Oct 10, 2011 | 109.49 | 111.66 | 109.43 | 111.65 | 9,668,923 | +2.53(+2.32%) |
Oct 07, 2011 | 109.08 | 109.92 | 108.67 | 109.12 | 11,437,029 | +0.42(+0.39%) |
Oct 06, 2011 | 107.16 | 108.88 | 107.03 | 108.70 | 12,002,410 | +2.90(+2.74%) |
Oct 05, 2011 | 104.44 | 106.07 | 103.31 | 105.81 | 9,780,768 | +1.26(+1.21%) |
Oct 04, 2011 | 102.63 | 104.74 | 101.04 | 104.54 | 15,291,627 | +0.87(+0.84%) |
Oct 03, 2011 | 104.62 | 106.45 | 103.53 | 103.68 | 15,088,042 | -0.95(-0.90%) |
Sep 30, 2011 | 105.30 | 106.66 | 104.55 | 104.62 | 13,123,553 | -2.57(-2.40%) |
Sep 29, 2011 | 107.50 | 108.23 | 105.02 | 107.19 | 11,607,059 | +0.97(+0.91%) |
Sep 28, 2011 | 106.48 | 108.14 | 105.94 | 106.22 | 12,923,965 | -0.10(-0.09%) |
Sep 27, 2011 | 105.79 | 107.46 | 105.56 | 106.32 | 12,764,290 | +1.91(+1.83%) |
Sep 26, 2011 | 102.28 | 104.52 | 101.62 | 104.41 | 11,275,037 | +3.09(+3.05%) |
Sep 23, 2011 | 99.91 | 101.43 | 99.17 | 101.31 | 9,337,721 | +0.43(+0.43%) |
Sep 22, 2011 | 100.71 | 101.69 | 99.61 | 100.88 | 13,698,538 | -2.63(-2.54%) |
Sep 21, 2011 | 104.70 | 106.30 | 103.28 | 103.52 | 11,770,957 | -1.02(-0.97%) |
Sep 20, 2011 | 103.84 | 106.15 | 103.32 | 104.53 | 10,378,374 | +0.95(+0.92%) |
Sep 19, 2011 | 101.41 | 104.02 | 101.37 | 103.58 | 7,948,618 | +0.08(+0.08%) |
Sep 16, 2011 | 102.50 | 103.50 | 101.55 | 103.50 | 18,467,980 | +1.73(+1.70%) |
Sep 15, 2011 | 100.89 | 101.80 | 100.05 | 101.76 | 9,133,376 | +1.70(+1.70%) |
Sep 14, 2011 | 98.12 | 101.50 | 96.92 | 100.06 | 11,667,148 | +2.28(+2.33%) |
Sep 13, 2011 | 97.90 | 98.07 | 96.65 | 97.78 | 7,895,509 | +0.60(+0.62%) |
Sep 12, 2011 | 95.75 | 97.18 | 94.98 | 97.17 | 8,770,416 | +0.63(+0.65%) |
Sep 09, 2011 | 98.46 | 98.83 | 96.21 | 96.54 | 11,271,961 | -2.32(-2.35%) |
Sep 08, 2011 | 99.91 | 101.46 | 98.78 | 98.87 | 10,074,049 | -1.23(-1.23%) |
Sep 07, 2011 | 100.08 | 100.45 | 99.41 | 100.10 | 11,360,172 | +1.32(+1.33%) |
Sep 06, 2011 | 97.56 | 99.05 | 97.04 | 98.78 | 9,628,861 | -1.12(-1.12%) |
Sep 02, 2011 | 100.33 | 101.07 | 99.31 | 99.90 | 8,322,183 | -2.00(-1.97%) |
Sep 01, 2011 | 103.33 | 103.85 | 101.78 | 101.91 | 9,132,619 | -0.95(-0.92%) |
Aug 31, 2011 | 103.68 | 103.93 | 102.13 | 102.85 | 10,151,952 | -0.36(-0.35%) |
Aug 30, 2011 | 102.94 | 103.81 | 102.23 | 103.21 | 7,483,404 | -0.07(-0.06%) |
Aug 29, 2011 | 102.06 | 103.33 | 101.92 | 103.28 | 8,847,530 | +2.08(+2.06%) |
Aug 26, 2011 | 98.63 | 101.31 | 97.69 | 101.19 | 10,762,126 | +2.13(+2.15%) |
Aug 25, 2011 | 100.22 | 100.83 | 98.63 | 99.06 | 11,284,975 | -0.71(-0.71%) |
Aug 24, 2011 | 98.20 | 99.81 | 97.73 | 99.77 | 10,742,328 | +1.46(+1.48%) |
Aug 23, 2011 | 96.11 | 98.47 | 95.44 | 98.31 | 11,571,818 | +3.19(+3.36%) |
Aug 22, 2011 | 96.53 | 96.73 | 94.30 | 95.11 | 12,121,728 | +0.86(+0.91%) |
Aug 19, 2011 | 97.02 | 98.08 | 94.01 | 94.25 | 23,521,248 | -3.76(-3.84%) |
Aug 18, 2011 | 99.51 | 99.59 | 95.82 | 98.02 | 25,209,590 | -4.58(-4.46%) |
Aug 17, 2011 | 102.65 | 103.50 | 101.64 | 102.59 | 8,574,022 | +0.14(+0.14%) |
Aug 16, 2011 | 103.02 | 103.02 | 101.11 | 102.45 | 9,333,888 | -1.05(-1.01%) |
Aug 15, 2011 | 102.50 | 104.10 | 101.94 | 103.50 | 12,778,856 | +2.87(+2.85%) |
Aug 12, 2011 | 100.81 | 101.34 | 99.21 | 100.63 | 8,669,711 | +0.88(+0.88%) |
Aug 11, 2011 | 98.18 | 100.97 | 97.48 | 99.75 | 15,336,429 | +2.51(+2.58%) |
Aug 10, 2011 | 100.62 | 101.25 | 96.83 | 97.24 | 23,389,510 | -4.83(-4.73%) |
Aug 09, 2011 | 101.01 | 102.34 | 96.92 | 102.07 | 20,922,534 | +2.63(+2.64%) |
Aug 08, 2011 | 101.01 | 103.27 | 99.31 | 99.45 | 26,416,436 | -3.60(-3.49%) |
Aug 05, 2011 | 102.52 | 103.78 | 99.19 | 103.04 | 19,930,238 | +0.89(+0.87%) |
Aug 04, 2011 | 105.14 | 105.98 | 101.97 | 102.15 | 18,503,464 | -4.38(-4.11%) |
Aug 03, 2011 | 105.84 | 106.77 | 104.49 | 106.53 | 11,284,314 | +0.47(+0.44%) |
Aug 02, 2011 | 107.19 | 108.59 | 105.95 | 106.06 | 9,685,898 | -1.61(-1.49%) |
Aug 01, 2011 | 108.77 | 109.42 | 106.33 | 107.67 | 9,809,490 | -0.65(-0.60%) |
Jul 29, 2011 | 107.38 | 109.27 | 107.06 | 108.33 | 11,192,838 | +0.03(+0.03%) |
Jul 28, 2011 | 107.86 | 109.17 | 107.75 | 108.30 | 7,498,229 | +0.27(+0.25%) |
Jul 27, 2011 | 108.42 | 108.96 | 107.78 | 108.03 | 9,747,531 | -0.94(-0.86%) |
Jul 26, 2011 | 108.97 | 109.64 | 108.80 | 108.97 | 7,312,875 | -0.46(-0.42%) |
Jul 25, 2011 | 109.54 | 110.18 | 109.18 | 109.43 | 8,373,921 | -0.88(-0.80%) |
Jul 22, 2011 | 109.99 | 110.58 | 109.76 | 110.31 | 7,583,495 | +0.17(+0.15%) |
Jul 21, 2011 | 109.36 | 110.50 | 108.95 | 110.14 | 8,325,192 | +0.75(+0.68%) |
Jul 20, 2011 | 109.51 | 109.86 | 109.01 | 109.40 | 9,906,635 | -0.93(-0.84%) |
Jul 19, 2011 | 106.47 | 110.33 | 106.42 | 110.33 | 22,232,218 | +5.91(+5.67%) |
Jul 18, 2011 | 104.08 | 105.11 | 103.40 | 104.41 | 14,860,229 | -0.15(-0.15%) |
Jul 15, 2011 | 104.29 | 104.81 | 103.69 | 104.57 | 8,981,452 | +0.78(+0.75%) |
Jul 14, 2011 | 103.89 | 104.90 | 103.55 | 103.79 | 7,744,126 | -0.05(-0.05%) |
Jul 13, 2011 | 104.19 | 105.03 | 103.65 | 103.84 | 6,840,475 | +0.16(+0.16%) |
Jul 12, 2011 | 104.20 | 104.47 | 103.58 | 103.68 | 8,455,359 | -0.56(-0.54%) |
Jul 11, 2011 | 104.19 | 104.93 | 104.01 | 104.24 | 8,001,623 | -0.89(-0.85%) |
Jul 08, 2011 | 104.54 | 105.13 | 104.25 | 105.13 | 7,387,139 | +0.01(+0.01%) |
Jul 07, 2011 | 105.31 | 105.60 | 104.91 | 105.13 | 9,913,833 | -0.73(-0.69%) |
Jul 06, 2011 | 104.36 | 105.89 | 104.30 | 105.86 | 9,817,538 | +1.36(+1.30%) |
Jul 05, 2011 | 103.36 | 104.50 | 103.36 | 104.50 | 7,698,869 | +0.53(+0.51%) |
Jul 01, 2011 | 102.23 | 104.04 | 102.16 | 103.97 | 8,698,616 | +1.78(+1.74%) |
Jun 30, 2011 | 101.93 | 102.72 | 101.71 | 102.19 | 8,570,196 | +0.60(+0.59%) |
Jun 29, 2011 | 101.63 | 101.78 | 101.16 | 101.59 | 6,407,795 | +0.32(+0.31%) |
Jun 28, 2011 | 100.27 | 101.68 | 100.08 | 101.27 | 8,141,742 | +1.42(+1.43%) |
Jun 27, 2011 | 98.73 | 100.22 | 98.41 | 99.85 | 7,465,074 | +1.52(+1.54%) |
Jun 24, 2011 | 98.79 | 98.85 | 98.03 | 98.33 | 7,395,210 | -0.63(-0.63%) |
Jun 23, 2011 | 97.73 | 99.32 | 97.57 | 98.96 | 8,849,385 | +0.26(+0.27%) |
Jun 22, 2011 | 98.64 | 99.37 | 98.35 | 98.69 | 6,627,722 | -0.32(-0.32%) |
Jun 21, 2011 | 98.41 | 99.33 | 97.69 | 99.02 | 9,043,385 | +0.71(+0.73%) |
Jun 20, 2011 | 98.13 | 98.49 | 98.07 | 98.30 | 6,641,228 | +0.35(+0.35%) |
Jun 17, 2011 | 97.84 | 98.35 | 97.44 | 97.95 | 12,008,610 | +1.05(+1.09%) |
Jun 16, 2011 | 96.54 | 97.47 | 96.37 | 96.90 | 8,160,423 | +0.20(+0.21%) |
Jun 15, 2011 | 96.95 | 97.34 | 96.22 | 96.70 | 8,772,262 | -1.07(-1.09%) |
Jun 14, 2011 | 97.62 | 98.03 | 97.48 | 97.76 | 11,835,014 | +0.57(+0.58%) |
Jun 13, 2011 | 97.95 | 97.97 | 96.94 | 97.20 | 8,560,117 | -0.01(-0.01%) |
Jun 10, 2011 | 98.03 | 98.19 | 97.02 | 97.20 | 7,867,157 | -0.99(-1.01%) |
Jun 09, 2011 | 98.29 | 98.86 | 98.15 | 98.19 | 7,199,381 | +0.30(+0.30%) |
Jun 08, 2011 | 97.26 | 98.20 | 97.25 | 97.90 | 6,463,841 | +0.39(+0.40%) |
Jun 07, 2011 | 98.35 | 98.43 | 97.46 | 97.51 | 7,033,040 | -0.63(-0.64%) |
Jun 06, 2011 | 98.15 | 98.63 | 97.85 | 98.14 | 6,076,472 | -0.18(-0.18%) |
Jun 03, 2011 | 98.94 | 98.82 | 97.77 | 98.32 | 8,780,605 | -1.75(-1.75%) |
May 24, 2011 | 100.37 | 100.47 | 99.78 | 100.07 | 7,795,279 | -0.16(-0.16%) |
May 23, 2011 | 100.42 | 100.49 | 99.52 | 100.23 | 8,645,017 | -1.13(-1.12%) |
May 20, 2011 | 101.50 | 101.95 | 100.90 | 101.36 | 8,181,469 | -0.26(-0.25%) |
May 19, 2011 | 101.78 | 102.10 | 100.86 | 101.62 | 6,026,151 | +0.09(+0.09%) |
May 18, 2011 | 101.33 | 101.98 | 100.94 | 101.53 | 6,975,633 | -0.04(-0.04%) |
May 17, 2011 | 99.99 | 102.11 | 99.20 | 101.56 | 14,735,479 | +0.98(+0.97%) |
May 16, 2011 | 101.15 | 101.65 | 100.26 | 100.59 | 7,827,040 | -0.63(-0.62%) |
May 13, 2011 | 102.28 | 102.55 | 100.93 | 101.22 | 8,677,355 | -1.38(-1.35%) |
May 12, 2011 | 101.06 | 102.92 | 100.46 | 102.60 | 8,621,898 | +1.63(+1.62%) |
May 11, 2011 | 101.45 | 101.58 | 99.97 | 100.97 | 7,831,791 | -0.52(-0.52%) |
May 10, 2011 | 100.82 | 101.80 | 100.80 | 101.49 | 8,287,055 | +0.76(+0.76%) |
May 09, 2011 | 100.31 | 101.18 | 100.26 | 100.73 | 6,035,926 | +0.12(+0.12%) |
May 06, 2011 | 100.69 | 101.36 | 100.22 | 100.61 | 8,124,117 | +0.70(+0.70%) |
May 05, 2011 | 101.18 | 101.33 | 99.33 | 99.90 | 12,373,613 | -1.28(-1.27%) |
May 04, 2011 | 102.22 | 102.37 | 100.57 | 101.18 | 11,625,918 | -1.33(-1.30%) |
May 03, 2011 | 102.00 | 102.88 | 101.55 | 102.52 | 8,445,347 | +0.43(+0.42%) |