Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 102.77 | 104.06 | 102.42 | 103.13 | 637,937 | +0.84(+0.82%) |
Jan 30, 2012 | 102.31 | 102.54 | 101.42 | 102.30 | 447,010 | -0.46(-0.45%) |
Jan 27, 2012 | 102.24 | 103.20 | 101.61 | 102.76 | 681,779 | +0.19(+0.18%) |
Jan 26, 2012 | 103.92 | 104.01 | 102.05 | 102.58 | 483,743 | -0.88(-0.85%) |
Jan 25, 2012 | 102.84 | 103.92 | 102.34 | 103.45 | 1,097,545 | +0.60(+0.58%) |
Jan 24, 2012 | 100.61 | 103.13 | 99.86 | 102.85 | 819,434 | +1.59(+1.57%) |
Jan 23, 2012 | 100.81 | 101.72 | 99.68 | 101.26 | 317,064 | +0.28(+0.28%) |
Jan 20, 2012 | 101.98 | 102.10 | 100.56 | 100.98 | 479,920 | -1.27(-1.24%) |
Jan 19, 2012 | 102.34 | 102.54 | 101.68 | 102.25 | 612,620 | +0.35(+0.35%) |
Jan 18, 2012 | 100.56 | 102.27 | 100.28 | 101.89 | 622,208 | +1.14(+1.14%) |
Jan 17, 2012 | 96.43 | 101.52 | 75.92 | 100.75 | 1,042,340 | +2.06(+2.08%) |
Jan 13, 2012 | 99.07 | 99.16 | 98.32 | 98.69 | 859,661 | -1.27(-1.27%) |
Jan 12, 2012 | 99.53 | 101.10 | 99.52 | 99.96 | 793,000 | +0.64(+0.65%) |
Jan 11, 2012 | 97.28 | 99.78 | 97.06 | 99.32 | 859,931 | +1.62(+1.66%) |
Jan 10, 2012 | 98.03 | 98.45 | 97.44 | 97.70 | 854,567 | +0.72(+0.74%) |
Jan 09, 2012 | 95.47 | 97.13 | 95.29 | 96.98 | 678,779 | +1.54(+1.61%) |
Jan 06, 2012 | 95.42 | 96.20 | 94.50 | 95.44 | 759,381 | +0.00(+0.00%) |
Jan 05, 2012 | 93.83 | 96.18 | 93.71 | 95.44 | 1,032,660 | +1.49(+1.59%) |
Jan 04, 2012 | 95.36 | 95.61 | 93.47 | 93.96 | 1,467,794 | -2.70(-2.79%) |
Dec 30, 2011 | 97.11 | 97.11 | 96.59 | 96.65 | 395,562 | -0.46(-0.47%) |
Dec 29, 2011 | 97.12 | 97.46 | 96.58 | 97.11 | 397,893 | +0.38(+0.39%) |
Dec 28, 2011 | 98.16 | 98.55 | 96.44 | 96.73 | 561,403 | -1.52(-1.54%) |
Dec 27, 2011 | 98.20 | 98.69 | 97.99 | 98.25 | 245,986 | -0.18(-0.18%) |
Dec 23, 2011 | 98.71 | 98.98 | 98.04 | 98.42 | 295,180 | +0.02(+0.02%) |
Dec 21, 2011 | 97.51 | 98.50 | 96.65 | 98.40 | 355,373 | +0.64(+0.66%) |
Dec 20, 2011 | 96.48 | 98.13 | 96.30 | 97.76 | 486,692 | +2.08(+2.17%) |
Dec 19, 2011 | 96.52 | 96.94 | 95.41 | 95.69 | 512,202 | -0.19(-0.19%) |
Dec 16, 2011 | 95.17 | 96.66 | 94.82 | 95.87 | 1,031,773 | +1.35(+1.43%) |
Dec 15, 2011 | 95.39 | 95.64 | 94.17 | 94.52 | 753,923 | +1.39(+1.49%) |
Dec 14, 2011 | 94.40 | 94.51 | 92.69 | 93.14 | 527,159 | -2.00(-2.10%) |
Dec 13, 2011 | 96.42 | 97.49 | 94.55 | 95.14 | 600,774 | -0.75(-0.79%) |
Dec 12, 2011 | 95.83 | 96.35 | 94.98 | 95.89 | 505,337 | -0.63(-0.66%) |
Dec 09, 2011 | 95.27 | 97.02 | 95.17 | 96.52 | 699,406 | +1.56(+1.65%) |
Dec 08, 2011 | 95.98 | 95.98 | 94.42 | 94.96 | 578,410 | -1.18(-1.23%) |
Dec 07, 2011 | 95.57 | 96.54 | 94.34 | 96.14 | 919,993 | +0.20(+0.21%) |
Dec 06, 2011 | 97.28 | 97.28 | 94.86 | 95.94 | 658,538 | -1.78(-1.82%) |
Dec 05, 2011 | 99.46 | 99.90 | 97.12 | 97.72 | 976,316 | +0.12(+0.12%) |
Dec 02, 2011 | 97.29 | 97.96 | 96.58 | 97.59 | 823,853 | +1.41(+1.47%) |
Dec 01, 2011 | 95.17 | 97.24 | 94.82 | 96.18 | 975,296 | +0.86(+0.90%) |
Nov 30, 2011 | 92.85 | 95.43 | 92.54 | 95.32 | 1,236,601 | +4.68(+5.17%) |
Nov 29, 2011 | 89.83 | 91.22 | 89.30 | 90.64 | 889,144 | +0.91(+1.02%) |
Nov 28, 2011 | 88.47 | 90.20 | 88.05 | 89.73 | 901,598 | +3.09(+3.57%) |
Nov 25, 2011 | 86.79 | 87.39 | 86.55 | 86.64 | 234,775 | -0.35(-0.41%) |
Nov 23, 2011 | 87.01 | 87.52 | 86.38 | 86.99 | 760,345 | -1.21(-1.37%) |
Nov 22, 2011 | 88.38 | 88.84 | 87.52 | 88.20 | 603,747 | -0.58(-0.65%) |
Nov 21, 2011 | 87.53 | 89.05 | 86.68 | 88.78 | 819,087 | -0.42(-0.47%) |
Nov 18, 2011 | 89.77 | 90.31 | 88.33 | 89.20 | 1,050,242 | -0.74(-0.82%) |
Nov 17, 2011 | 92.64 | 93.23 | 89.37 | 89.93 | 1,214,472 | -2.99(-3.22%) |
Nov 16, 2011 | 93.52 | 95.58 | 92.63 | 92.92 | 774,196 | -1.41(-1.50%) |
Nov 15, 2011 | 93.82 | 95.03 | 92.62 | 94.34 | 731,498 | -0.15(-0.16%) |
Nov 14, 2011 | 94.33 | 95.51 | 93.64 | 94.49 | 498,657 | -0.41(-0.43%) |
Nov 11, 2011 | 94.19 | 95.59 | 94.19 | 94.90 | 369,042 | +1.35(+1.44%) |
Nov 10, 2011 | 94.97 | 95.98 | 92.42 | 93.55 | 634,781 | +0.01(+0.01%) |
Nov 09, 2011 | 93.77 | 94.78 | 92.92 | 93.54 | 1,010,802 | -2.62(-2.72%) |
Nov 08, 2011 | 95.78 | 96.38 | 93.85 | 96.15 | 625,999 | +0.68(+0.71%) |
Nov 07, 2011 | 95.46 | 96.20 | 94.02 | 95.47 | 503,145 | +0.00(+0.00%) |
Nov 04, 2011 | 94.92 | 96.19 | 93.85 | 95.47 | 721,732 | -0.17(-0.18%) |
Nov 03, 2011 | 99.76 | 99.76 | 93.75 | 95.64 | 872,649 | +1.26(+1.33%) |
Nov 02, 2011 | 94.77 | 94.93 | 93.11 | 94.38 | 793,810 | +1.14(+1.22%) |
Nov 01, 2011 | 93.27 | 94.63 | 92.08 | 93.25 | 985,580 | -2.10(-2.21%) |
Oct 31, 2011 | 97.42 | 97.54 | 95.35 | 95.35 | 1,036,561 | -2.36(-2.41%) |
Oct 28, 2011 | 97.19 | 97.91 | 95.89 | 97.71 | 1,167,634 | +0.42(+0.43%) |
Oct 27, 2011 | 97.73 | 98.36 | 94.84 | 97.29 | 2,034,209 | +3.41(+3.63%) |
Oct 26, 2011 | 94.43 | 94.43 | 92.41 | 93.88 | 1,160,994 | +1.76(+1.91%) |
Oct 25, 2011 | 93.50 | 94.26 | 91.80 | 92.12 | 884,692 | -1.84(-1.96%) |
Oct 24, 2011 | 91.60 | 95.37 | 91.17 | 93.96 | 1,366,868 | +2.76(+3.02%) |
Oct 21, 2011 | 88.46 | 91.68 | 88.45 | 91.21 | 1,970,332 | +3.03(+3.43%) |
Oct 20, 2011 | 89.31 | 90.06 | 85.87 | 88.18 | 1,916,183 | +1.62(+1.87%) |
Oct 19, 2011 | 87.43 | 88.45 | 86.05 | 86.56 | 1,110,007 | -1.24(-1.41%) |
Oct 18, 2011 | 86.10 | 88.94 | 85.92 | 87.80 | 1,257,826 | +1.55(+1.79%) |
Oct 17, 2011 | 87.28 | 87.81 | 86.10 | 86.26 | 630,881 | -1.38(-1.57%) |
Oct 14, 2011 | 87.36 | 87.76 | 86.92 | 87.64 | 1,138,601 | +1.53(+1.77%) |
Oct 13, 2011 | 90.18 | 90.18 | 85.31 | 86.11 | 3,651,087 | -5.34(-5.84%) |
Oct 12, 2011 | 90.98 | 93.79 | 90.84 | 91.45 | 1,219,285 | +1.28(+1.42%) |
Oct 11, 2011 | 89.52 | 91.00 | 89.08 | 90.17 | 490,814 | -0.18(-0.20%) |
Oct 10, 2011 | 89.46 | 90.66 | 89.22 | 90.34 | 515,913 | +2.29(+2.60%) |
Oct 07, 2011 | 88.12 | 89.50 | 86.97 | 88.05 | 714,016 | +0.39(+0.45%) |
Oct 06, 2011 | 87.13 | 88.42 | 86.99 | 87.66 | 927,847 | +3.02(+3.56%) |
Oct 05, 2011 | 83.08 | 85.26 | 82.13 | 84.65 | 956,180 | +1.79(+2.16%) |
Oct 04, 2011 | 81.18 | 83.00 | 79.03 | 82.86 | 1,426,237 | +0.87(+1.07%) |
Oct 03, 2011 | 84.49 | 86.16 | 81.60 | 81.99 | 1,479,467 | -4.30(-4.98%) |
Sep 30, 2011 | 85.68 | 87.78 | 85.68 | 86.29 | 750,197 | -0.88(-1.01%) |
Sep 29, 2011 | 88.43 | 88.85 | 85.08 | 87.17 | 876,294 | +0.22(+0.26%) |
Sep 28, 2011 | 89.17 | 89.78 | 86.72 | 86.95 | 719,309 | -1.68(-1.90%) |
Sep 27, 2011 | 90.88 | 90.88 | 88.13 | 88.63 | 665,819 | +1.03(+1.18%) |
Sep 26, 2011 | 85.84 | 87.67 | 84.47 | 87.60 | 683,570 | +2.39(+2.81%) |
Sep 23, 2011 | 86.17 | 86.91 | 82.65 | 85.21 | 1,197,080 | -1.71(-1.97%) |
Sep 22, 2011 | 87.32 | 87.45 | 85.22 | 86.92 | 979,428 | -3.03(-3.36%) |
Sep 21, 2011 | 92.43 | 93.55 | 89.92 | 89.94 | 1,481,844 | -2.38(-2.58%) |
Sep 20, 2011 | 89.70 | 94.06 | 89.70 | 92.33 | 1,968,847 | +3.15(+3.53%) |
Sep 19, 2011 | 87.09 | 90.09 | 86.42 | 89.18 | 695,098 | +0.72(+0.81%) |
Sep 16, 2011 | 88.37 | 89.58 | 88.15 | 88.46 | 743,108 | -0.28(-0.31%) |
Sep 15, 2011 | 87.85 | 90.06 | 87.45 | 88.74 | 1,042,812 | +2.33(+2.69%) |
Sep 14, 2011 | 84.89 | 87.62 | 83.11 | 86.42 | 737,735 | +2.32(+2.76%) |
Sep 13, 2011 | 84.69 | 85.63 | 83.16 | 84.10 | 708,013 | -0.06(-0.07%) |
Sep 12, 2011 | 82.28 | 84.16 | 81.79 | 84.15 | 746,741 | +0.66(+0.79%) |
Sep 09, 2011 | 84.69 | 85.11 | 82.25 | 83.49 | 717,245 | -2.23(-2.61%) |
Sep 08, 2011 | 85.69 | 86.77 | 85.38 | 85.73 | 817,782 | -0.73(-0.84%) |
Sep 07, 2011 | 85.42 | 86.77 | 84.71 | 86.45 | 667,837 | +2.02(+2.39%) |
Sep 06, 2011 | 81.27 | 84.68 | 81.23 | 84.43 | 615,389 | +0.18(+0.21%) |
Sep 02, 2011 | 84.17 | 84.75 | 83.55 | 84.26 | 445,489 | -1.73(-2.01%) |
Sep 01, 2011 | 87.31 | 87.67 | 85.47 | 85.99 | 547,384 | -0.96(-1.10%) |
Aug 31, 2011 | 87.02 | 88.32 | 85.98 | 86.95 | 679,945 | +0.55(+0.64%) |
Aug 30, 2011 | 85.47 | 87.14 | 84.94 | 86.40 | 831,892 | +0.49(+0.57%) |
Aug 29, 2011 | 89.47 | 89.47 | 85.04 | 85.90 | 786,926 | +2.22(+2.66%) |
Aug 26, 2011 | 81.25 | 84.23 | 80.13 | 83.68 | 768,973 | +1.82(+2.23%) |
Aug 25, 2011 | 83.27 | 83.82 | 81.58 | 81.86 | 763,284 | -0.78(-0.95%) |
Aug 24, 2011 | 80.59 | 82.80 | 80.28 | 82.64 | 863,076 | +1.68(+2.07%) |
Aug 23, 2011 | 78.49 | 81.11 | 77.48 | 80.96 | 1,106,655 | +2.82(+3.61%) |
Aug 22, 2011 | 79.17 | 79.80 | 76.96 | 78.14 | 842,378 | +0.87(+1.13%) |
Aug 19, 2011 | 78.20 | 79.68 | 77.15 | 77.27 | 1,231,557 | -2.19(-2.75%) |
Aug 18, 2011 | 81.85 | 81.85 | 78.63 | 79.45 | 1,421,211 | -4.66(-5.54%) |
Aug 17, 2011 | 85.18 | 85.48 | 83.09 | 84.12 | 1,108,134 | -0.85(-1.00%) |
Aug 16, 2011 | 84.49 | 85.40 | 83.77 | 84.96 | 1,258,698 | -0.43(-0.50%) |
Aug 15, 2011 | 83.63 | 85.53 | 83.03 | 85.39 | 1,384,886 | +2.22(+2.66%) |
Aug 12, 2011 | 82.08 | 83.54 | 80.97 | 83.18 | 956,816 | +1.90(+2.34%) |
Aug 11, 2011 | 77.94 | 82.36 | 77.28 | 81.28 | 866,318 | +3.89(+5.03%) |
Aug 10, 2011 | 77.26 | 79.82 | 76.79 | 77.39 | 1,025,487 | -1.63(-2.06%) |
Aug 09, 2011 | 81.47 | 79.22 | 74.82 | 79.02 | 2,497,935 | +3.01(+3.96%) |
Aug 08, 2011 | 81.47 | 81.47 | 75.08 | 76.01 | 2,095,098 | -6.06(-7.38%) |
Aug 05, 2011 | 85.49 | 86.39 | 80.79 | 82.07 | 2,727,870 | -2.40(-2.84%) |
Aug 04, 2011 | 87.75 | 89.31 | 84.33 | 84.47 | 1,301,758 | -4.37(-4.91%) |
Aug 03, 2011 | 89.01 | 89.71 | 86.65 | 88.84 | 1,051,534 | +0.03(+0.03%) |
Aug 02, 2011 | 90.60 | 91.45 | 88.72 | 88.81 | 1,109,707 | -2.17(-2.38%) |
Aug 01, 2011 | 92.67 | 92.91 | 90.26 | 90.98 | 753,587 | -0.56(-0.61%) |
Jul 29, 2011 | 90.62 | 92.81 | 89.37 | 91.54 | 557,068 | -0.24(-0.26%) |
Jul 28, 2011 | 92.16 | 92.62 | 91.21 | 91.78 | 652,070 | -0.54(-0.58%) |
Jul 27, 2011 | 93.02 | 94.39 | 92.05 | 92.32 | 1,482,672 | -1.14(-1.22%) |
Jul 26, 2011 | 92.48 | 94.49 | 91.99 | 93.46 | 1,002,118 | +0.98(+1.06%) |
Jul 25, 2011 | 89.88 | 93.08 | 89.66 | 92.48 | 1,135,169 | +1.59(+1.75%) |
Jul 22, 2011 | 91.33 | 91.38 | 90.74 | 90.89 | 797,355 | +1.09(+1.21%) |
Jul 21, 2011 | 93.07 | 93.08 | 88.69 | 89.80 | 2,151,350 | -2.75(-2.97%) |
Jul 20, 2011 | 91.41 | 93.03 | 91.24 | 92.55 | 1,351,675 | +1.41(+1.54%) |
Jul 19, 2011 | 88.60 | 91.78 | 88.56 | 91.14 | 2,092,011 | +3.01(+3.41%) |
Jul 18, 2011 | 87.45 | 88.34 | 87.08 | 88.14 | 583,634 | +0.44(+0.50%) |
Jul 15, 2011 | 89.03 | 89.04 | 86.68 | 87.70 | 626,716 | -0.95(-1.07%) |
Jul 14, 2011 | 89.22 | 91.49 | 88.48 | 88.65 | 956,598 | -0.20(-0.22%) |
Jul 13, 2011 | 88.66 | 90.25 | 88.60 | 88.85 | 539,721 | +0.43(+0.48%) |
Jul 12, 2011 | 89.46 | 89.98 | 88.29 | 88.42 | 608,922 | -1.14(-1.27%) |
Jul 11, 2011 | 90.03 | 90.50 | 89.03 | 89.55 | 539,787 | -1.41(-1.56%) |
Jul 08, 2011 | 89.94 | 91.24 | 89.54 | 90.97 | 615,993 | -0.08(-0.09%) |
Jul 07, 2011 | 90.20 | 91.77 | 90.20 | 91.05 | 984,083 | +1.67(+1.86%) |
Jul 06, 2011 | 88.98 | 89.90 | 88.57 | 89.39 | 900,769 | +0.19(+0.21%) |
Jul 05, 2011 | 88.03 | 89.44 | 87.54 | 89.20 | 571,065 | +1.11(+1.26%) |
Jul 01, 2011 | 87.49 | 88.42 | 86.73 | 88.09 | 573,910 | +0.53(+0.61%) |
Jun 30, 2011 | 86.71 | 87.96 | 86.19 | 87.56 | 742,440 | +1.01(+1.17%) |
Jun 29, 2011 | 86.43 | 86.99 | 85.86 | 86.55 | 510,515 | +0.53(+0.62%) |
Jun 28, 2011 | 85.22 | 86.56 | 84.83 | 86.02 | 562,259 | +0.96(+1.13%) |
Jun 27, 2011 | 83.40 | 85.48 | 82.93 | 85.06 | 655,521 | +1.89(+2.27%) |
Jun 24, 2011 | 85.11 | 85.57 | 82.93 | 83.17 | 732,174 | -1.88(-2.21%) |
Jun 23, 2011 | 84.68 | 85.21 | 83.77 | 85.05 | 867,865 | -0.54(-0.63%) |
Jun 22, 2011 | 85.92 | 86.57 | 85.57 | 85.59 | 534,705 | -0.90(-1.04%) |
Jun 21, 2011 | 83.85 | 86.64 | 83.85 | 86.49 | 837,158 | +2.93(+3.51%) |
Jun 20, 2011 | 83.19 | 83.58 | 83.06 | 83.56 | 570,041 | +1.53(+1.86%) |
Jun 17, 2011 | 81.72 | 82.68 | 81.41 | 82.03 | 604,305 | +0.87(+1.08%) |
Jun 16, 2011 | 81.08 | 81.81 | 80.30 | 81.16 | 770,097 | -0.01(-0.01%) |
Jun 15, 2011 | 80.64 | 82.60 | 80.38 | 81.17 | 703,437 | -0.69(-0.84%) |
Jun 14, 2011 | 81.56 | 82.23 | 81.16 | 81.86 | 806,956 | +0.97(+1.20%) |
Jun 13, 2011 | 80.75 | 81.31 | 80.38 | 80.89 | 844,445 | +0.47(+0.58%) |
Jun 10, 2011 | 81.84 | 81.97 | 79.77 | 80.42 | 732,641 | -1.67(-2.03%) |
Jun 09, 2011 | 82.00 | 82.98 | 81.58 | 82.09 | 804,135 | +0.17(+0.20%) |
Jun 08, 2011 | 81.99 | 82.13 | 81.31 | 81.92 | 667,293 | -0.07(-0.09%) |
Jun 07, 2011 | 81.75 | 82.47 | 81.26 | 81.99 | 800,383 | +0.34(+0.41%) |
Jun 06, 2011 | 83.59 | 84.06 | 81.48 | 81.66 | 807,891 | -1.98(-2.37%) |
Jun 03, 2011 | 84.27 | 84.33 | 83.14 | 83.64 | 590,434 | +0.80(+0.97%) |
May 24, 2011 | 83.09 | 83.57 | 82.12 | 82.84 | 1,037,261 | +0.21(+0.26%) |
May 23, 2011 | 83.87 | 83.99 | 82.21 | 82.63 | 1,826,909 | -2.53(-2.97%) |
May 20, 2011 | 84.34 | 85.39 | 84.14 | 85.16 | 994,566 | +0.61(+0.72%) |
May 19, 2011 | 84.22 | 84.70 | 83.85 | 84.55 | 895,221 | +0.40(+0.48%) |
May 18, 2011 | 84.25 | 84.47 | 83.67 | 84.15 | 602,270 | +0.24(+0.29%) |
May 17, 2011 | 84.88 | 85.00 | 83.28 | 83.91 | 821,663 | -1.39(-1.63%) |
May 16, 2011 | 85.78 | 86.07 | 84.87 | 85.30 | 1,079,708 | -0.13(-0.15%) |
May 13, 2011 | 87.48 | 87.55 | 85.39 | 85.43 | 950,572 | -2.03(-2.32%) |
May 12, 2011 | 86.22 | 88.18 | 86.13 | 87.46 | 887,000 | +0.92(+1.06%) |
May 11, 2011 | 85.16 | 86.73 | 85.16 | 86.54 | 847,231 | +1.18(+1.38%) |
May 10, 2011 | 84.70 | 85.59 | 84.53 | 85.35 | 697,386 | +0.78(+0.92%) |
May 09, 2011 | 84.72 | 85.02 | 83.66 | 84.57 | 578,934 | +0.07(+0.08%) |
May 06, 2011 | 84.37 | 84.88 | 83.32 | 84.51 | 1,325,402 | -1.27(-1.48%) |
May 05, 2011 | 86.10 | 87.48 | 85.53 | 85.77 | 1,682,044 | -0.69(-0.80%) |
May 04, 2011 | 87.07 | 87.48 | 86.10 | 86.46 | 1,725,752 | -0.57(-0.65%) |
May 03, 2011 | 89.41 | 89.62 | 86.47 | 87.03 | 1,364,276 | -2.41(-2.70%) |
May 02, 2011 | 89.51 | 89.61 | 89.42 | 89.44 | 1,475,432 | +1.01(+1.15%) |
Apr 29, 2011 | 86.70 | 88.70 | 86.58 | 88.43 | 1,196,762 | +1.67(+1.92%) |
Apr 28, 2011 | 85.94 | 86.94 | 85.63 | 86.76 | 861,035 | +0.52(+0.60%) |
Apr 27, 2011 | 84.64 | 86.34 | 84.55 | 86.24 | 1,272,258 | +1.62(+1.91%) |
Apr 26, 2011 | 84.38 | 84.95 | 83.96 | 84.62 | 2,225,673 | +0.38(+0.45%) |
Apr 25, 2011 | 84.55 | 84.83 | 83.81 | 84.24 | 1,402,584 | +0.23(+0.28%) |
Apr 21, 2011 | 81.74 | 84.43 | 80.91 | 84.01 | 2,795,760 | +3.10(+3.83%) |
Apr 20, 2011 | 79.10 | 80.92 | 79.08 | 80.91 | 1,268,207 | +2.80(+3.59%) |
Apr 19, 2011 | 78.00 | 78.22 | 77.21 | 78.10 | 715,024 | +0.14(+0.18%) |
Apr 18, 2011 | 77.01 | 78.22 | 76.32 | 77.96 | 668,251 | +0.09(+0.12%) |
Apr 15, 2011 | 77.95 | 78.94 | 77.75 | 77.87 | 805,416 | +0.05(+0.06%) |
Apr 14, 2011 | 77.96 | 78.60 | 77.60 | 77.82 | 830,651 | -0.60(-0.76%) |
Apr 13, 2011 | 78.51 | 78.99 | 78.07 | 78.42 | 908,025 | +0.42(+0.54%) |
Apr 12, 2011 | 78.40 | 78.77 | 77.82 | 78.00 | 707,817 | -0.64(-0.82%) |
Apr 11, 2011 | 78.84 | 79.52 | 78.35 | 78.64 | 713,293 | -0.47(-0.60%) |
Apr 08, 2011 | 79.70 | 79.84 | 78.77 | 79.12 | 977,472 | +0.07(+0.08%) |
Apr 07, 2011 | 78.33 | 79.60 | 78.20 | 79.05 | 1,064,441 | +0.75(+0.96%) |
Apr 06, 2011 | 78.21 | 78.51 | 77.52 | 78.30 | 977,693 | +0.35(+0.45%) |
Apr 05, 2011 | 78.19 | 78.99 | 77.80 | 77.95 | 1,078,319 | -0.43(-0.55%) |
Apr 04, 2011 | 78.79 | 79.03 | 74.75 | 78.37 | 2,843,823 | -1.61(-2.01%) |
Apr 01, 2011 | 80.64 | 81.77 | 79.63 | 79.98 | 1,086,991 | +0.04(+0.05%) |
Mar 31, 2011 | 79.12 | 80.14 | 78.77 | 79.95 | 1,264,302 | +0.77(+0.98%) |
Mar 30, 2011 | 78.26 | 79.65 | 78.05 | 79.17 | 727,114 | +1.35(+1.73%) |
Mar 29, 2011 | 77.76 | 77.90 | 77.00 | 77.82 | 732,883 | -0.09(-0.12%) |
Mar 28, 2011 | 79.10 | 79.34 | 77.83 | 77.92 | 1,923,863 | -1.07(-1.36%) |
Mar 25, 2011 | 79.12 | 79.29 | 78.42 | 78.99 | 1,230,888 | +0.31(+0.39%) |
Mar 24, 2011 | 78.03 | 79.64 | 77.58 | 78.68 | 756,381 | +0.61(+0.77%) |
Mar 23, 2011 | 78.06 | 78.42 | 77.19 | 78.08 | 438,272 | -0.17(-0.21%) |
Mar 22, 2011 | 77.54 | 78.41 | 77.39 | 78.24 | 692,612 | +0.71(+0.91%) |
Mar 21, 2011 | 77.12 | 77.74 | 77.11 | 77.54 | 1,167,432 | +2.02(+2.67%) |
Mar 18, 2011 | 76.65 | 77.10 | 75.39 | 75.52 | 930,449 | -0.50(-0.66%) |
Mar 17, 2011 | 76.79 | 77.24 | 75.88 | 76.02 | 883,677 | +0.37(+0.49%) |
Mar 16, 2011 | 74.27 | 76.71 | 73.86 | 75.65 | 1,616,020 | +1.13(+1.52%) |
Mar 15, 2011 | 74.00 | 74.72 | 72.71 | 74.52 | 1,998,865 | +1.81(+2.48%) |
Mar 14, 2011 | 72.98 | 72.98 | 71.34 | 72.71 | 740,013 | -0.57(-0.77%) |
Mar 11, 2011 | 73.08 | 73.59 | 72.63 | 73.28 | 487,076 | +0.00(+0.00%) |
Mar 10, 2011 | 73.62 | 73.81 | 72.76 | 73.28 | 725,327 | -1.23(-1.65%) |
Mar 09, 2011 | 74.73 | 74.75 | 73.99 | 74.51 | 801,903 | -0.33(-0.44%) |
Mar 08, 2011 | 75.16 | 75.31 | 74.37 | 74.84 | 618,681 | -0.46(-0.61%) |
Mar 07, 2011 | 75.61 | 76.56 | 75.00 | 75.29 | 1,142,387 | -0.31(-0.41%) |
Mar 04, 2011 | 74.89 | 75.65 | 74.24 | 75.60 | 861,293 | +0.61(+0.82%) |
Mar 03, 2011 | 73.47 | 75.01 | 72.92 | 74.99 | 872,040 | +2.47(+3.40%) |
Mar 02, 2011 | 72.04 | 73.10 | 72.04 | 72.52 | 778,922 | +0.33(+0.45%) |
Mar 01, 2011 | 73.83 | 74.37 | 72.00 | 72.19 | 586,647 | -1.10(-1.50%) |
Feb 28, 2011 | 73.16 | 73.81 | 72.37 | 73.29 | 707,326 | +0.36(+0.50%) |
Feb 25, 2011 | 72.03 | 73.24 | 71.85 | 72.93 | 630,604 | +1.02(+1.42%) |
Feb 24, 2011 | 71.00 | 72.08 | 70.59 | 71.90 | 871,255 | +0.71(+0.99%) |
Feb 23, 2011 | 71.47 | 71.47 | 70.10 | 71.20 | 1,015,451 | -0.12(-0.17%) |
Feb 22, 2011 | 72.49 | 72.77 | 70.94 | 71.32 | 585,006 | -2.18(-2.96%) |
Feb 18, 2011 | 73.31 | 74.23 | 73.10 | 73.50 | 349,866 | +0.23(+0.32%) |
Feb 17, 2011 | 72.89 | 73.62 | 72.62 | 73.26 | 804,259 | +0.20(+0.27%) |
Feb 16, 2011 | 73.90 | 74.20 | 72.76 | 73.07 | 616,833 | -0.61(-0.82%) |
Feb 15, 2011 | 73.77 | 74.35 | 73.04 | 73.67 | 780,219 | -0.68(-0.91%) |
Feb 14, 2011 | 73.73 | 74.44 | 73.40 | 74.35 | 715,587 | +1.26(+1.72%) |
Feb 11, 2011 | 72.23 | 73.27 | 72.10 | 73.10 | 719,105 | +0.50(+0.69%) |
Feb 10, 2011 | 71.50 | 72.59 | 71.00 | 72.59 | 456,364 | +0.58(+0.80%) |
Feb 09, 2011 | 71.84 | 72.26 | 71.12 | 72.02 | 620,378 | +0.18(+0.25%) |
Feb 08, 2011 | 72.31 | 72.76 | 71.53 | 71.84 | 630,825 | -0.71(-0.98%) |
Feb 07, 2011 | 71.37 | 72.79 | 71.36 | 72.55 | 1,686,745 | +1.33(+1.87%) |
Feb 04, 2011 | 72.25 | 72.60 | 70.66 | 71.22 | 1,199,992 | -1.24(-1.71%) |
Feb 03, 2011 | 70.04 | 72.56 | 70.04 | 72.45 | 1,948,265 | +2.11(+3.00%) |
Feb 02, 2011 | 70.36 | 71.49 | 69.11 | 70.34 | 2,829,247 | +3.08(+4.58%) |