Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2011 | 81.80 | 83.10 | 81.25 | 81.50 | 1,857,346 | -0.25(-0.30%) |
Aug 31, 2011 | 82.30 | 82.80 | 81.13 | 81.75 | 2,571,052 | +0.22(+0.26%) |
Aug 30, 2011 | 80.39 | 82.10 | 80.00 | 81.54 | 1,966,957 | +0.75(+0.92%) |
Aug 29, 2011 | 79.12 | 80.81 | 79.12 | 80.79 | 2,452,278 | +2.44(+3.11%) |
Aug 26, 2011 | 76.28 | 78.39 | 74.65 | 78.35 | 2,206,554 | +1.59(+2.08%) |
Aug 25, 2011 | 76.96 | 77.62 | 75.77 | 76.76 | 2,360,650 | +0.02(+0.02%) |
Aug 24, 2011 | 76.13 | 77.16 | 75.42 | 76.74 | 5,435,162 | +0.56(+0.74%) |
Aug 23, 2011 | 74.52 | 76.45 | 74.04 | 76.18 | 2,544,004 | +2.36(+3.19%) |
Aug 22, 2011 | 75.95 | 76.26 | 73.58 | 73.82 | 3,530,953 | -1.02(-1.36%) |
Aug 19, 2011 | 76.27 | 77.47 | 74.63 | 74.84 | 5,715,718 | -2.71(-3.50%) |
Aug 18, 2011 | 79.79 | 79.94 | 76.77 | 77.55 | 4,147,288 | -4.13(-5.05%) |
Aug 17, 2011 | 82.38 | 82.77 | 81.42 | 81.68 | 1,959,715 | -0.28(-0.34%) |
Aug 16, 2011 | 81.81 | 82.84 | 81.18 | 81.96 | 2,108,199 | -0.76(-0.92%) |
Aug 15, 2011 | 82.30 | 82.78 | 81.33 | 82.72 | 2,173,787 | +0.88(+1.08%) |
Aug 12, 2011 | 81.21 | 82.59 | 80.09 | 81.85 | 2,453,232 | +1.15(+1.42%) |
Aug 11, 2011 | 76.80 | 81.82 | 76.62 | 80.70 | 3,279,243 | +4.02(+5.24%) |
Aug 10, 2011 | 77.38 | 79.53 | 76.63 | 76.68 | 4,691,473 | -1.70(-2.17%) |
Aug 09, 2011 | 78.28 | 78.48 | 74.60 | 78.38 | 5,053,339 | +2.55(+3.36%) |
Aug 08, 2011 | 78.28 | 79.61 | 75.35 | 75.84 | 4,295,946 | -4.13(-5.17%) |
Aug 05, 2011 | 82.44 | 82.55 | 78.33 | 79.97 | 3,440,502 | -1.13(-1.39%) |
Aug 04, 2011 | 83.65 | 83.80 | 80.97 | 81.10 | 4,590,980 | -3.49(-4.12%) |
Aug 03, 2011 | 83.67 | 84.63 | 82.82 | 84.58 | 2,089,642 | +1.10(+1.32%) |
Aug 02, 2011 | 84.54 | 85.17 | 83.47 | 83.48 | 3,100,950 | -1.61(-1.89%) |
Aug 01, 2011 | 86.31 | 86.71 | 84.25 | 85.09 | 1,602,630 | -0.94(-1.09%) |
Jul 29, 2011 | 84.05 | 86.69 | 83.71 | 86.03 | 3,271,363 | +1.22(+1.44%) |
Jul 28, 2011 | 84.45 | 85.08 | 84.35 | 84.81 | 2,497,721 | +0.40(+0.47%) |
Jul 27, 2011 | 85.69 | 86.29 | 84.35 | 84.41 | 2,417,007 | -1.85(-2.15%) |
Jul 26, 2011 | 87.03 | 87.15 | 86.08 | 86.26 | 1,515,962 | -0.98(-1.12%) |
Jul 25, 2011 | 86.65 | 87.91 | 86.41 | 87.24 | 1,520,624 | -0.01(-0.01%) |
Jul 22, 2011 | 88.93 | 88.99 | 87.12 | 87.25 | 2,592,463 | -1.73(-1.94%) |
Jul 21, 2011 | 88.75 | 89.06 | 88.25 | 88.98 | 2,130,428 | +0.78(+0.88%) |
Jul 20, 2011 | 88.69 | 88.83 | 88.00 | 88.20 | 1,358,591 | -0.40(-0.45%) |
Jul 19, 2011 | 88.38 | 89.65 | 88.29 | 88.59 | 1,914,496 | +0.72(+0.82%) |
Jul 18, 2011 | 88.79 | 88.82 | 87.51 | 87.87 | 1,110,732 | -0.97(-1.09%) |
Jul 15, 2011 | 88.64 | 89.03 | 87.91 | 88.84 | 1,327,230 | +0.58(+0.66%) |
Jul 14, 2011 | 89.07 | 89.47 | 87.76 | 88.26 | 1,740,224 | -0.81(-0.90%) |
Jul 13, 2011 | 89.62 | 89.83 | 88.86 | 89.07 | 1,671,311 | -0.35(-0.39%) |
Jul 12, 2011 | 89.54 | 90.57 | 89.28 | 89.42 | 1,268,299 | -0.53(-0.59%) |
Jul 11, 2011 | 90.70 | 91.18 | 89.65 | 89.95 | 1,311,665 | -1.75(-1.91%) |
Jul 08, 2011 | 91.40 | 92.05 | 90.94 | 91.70 | 1,933,098 | -0.69(-0.75%) |
Jul 07, 2011 | 91.31 | 92.75 | 91.27 | 92.39 | 1,945,780 | +1.54(+1.70%) |
Jul 06, 2011 | 89.93 | 91.02 | 89.49 | 90.84 | 1,842,388 | +0.86(+0.95%) |
Jul 05, 2011 | 90.49 | 90.86 | 89.86 | 89.99 | 1,960,725 | -0.50(-0.55%) |
Jul 01, 2011 | 89.86 | 90.61 | 88.98 | 90.49 | 2,275,059 | +0.51(+0.57%) |
Jun 30, 2011 | 89.56 | 90.07 | 88.91 | 89.97 | 2,124,080 | +0.34(+0.38%) |
Jun 29, 2011 | 88.40 | 89.65 | 87.83 | 89.63 | 4,219,136 | +1.56(+1.77%) |
Jun 28, 2011 | 86.49 | 88.11 | 86.15 | 88.07 | 1,756,328 | +1.88(+2.19%) |
Jun 27, 2011 | 85.97 | 86.37 | 84.83 | 86.19 | 1,010,767 | +0.45(+0.52%) |
Jun 24, 2011 | 85.91 | 86.10 | 85.09 | 85.74 | 1,278,773 | -0.18(-0.21%) |
Jun 23, 2011 | 85.07 | 86.00 | 84.20 | 85.92 | 1,595,089 | -0.27(-0.31%) |
Jun 22, 2011 | 85.67 | 86.67 | 85.41 | 86.19 | 1,646,833 | +0.02(+0.02%) |
Jun 21, 2011 | 85.21 | 86.39 | 84.85 | 86.17 | 1,204,013 | +1.40(+1.65%) |
Jun 20, 2011 | 84.56 | 85.20 | 84.54 | 84.77 | 1,108,570 | +0.88(+1.05%) |
Jun 17, 2011 | 84.57 | 84.97 | 83.51 | 83.89 | 1,844,912 | -0.02(-0.02%) |
Jun 16, 2011 | 83.51 | 84.05 | 82.81 | 83.90 | 2,262,829 | +0.51(+0.61%) |
Jun 15, 2011 | 83.95 | 84.58 | 82.92 | 83.40 | 1,671,665 | -1.38(-1.63%) |
Jun 14, 2011 | 84.37 | 85.07 | 84.05 | 84.78 | 1,543,120 | +1.39(+1.66%) |
Jun 13, 2011 | 83.44 | 84.44 | 83.03 | 83.39 | 1,488,961 | +0.37(+0.44%) |
Jun 10, 2011 | 84.02 | 84.34 | 82.92 | 83.02 | 1,787,364 | -1.35(-1.60%) |
Jun 09, 2011 | 83.38 | 84.94 | 83.19 | 84.38 | 1,277,010 | +1.37(+1.65%) |
Jun 08, 2011 | 82.80 | 83.28 | 82.63 | 83.01 | 1,705,588 | -0.07(-0.09%) |
Jun 07, 2011 | 83.36 | 83.89 | 83.05 | 83.08 | 1,705,826 | -0.07(-0.09%) |
Jun 06, 2011 | 83.49 | 84.08 | 83.04 | 83.16 | 2,171,999 | -0.56(-0.67%) |
Jun 03, 2011 | 85.21 | 84.48 | 83.60 | 83.72 | 2,066,476 | -1.37(-1.61%) |
May 24, 2011 | 85.64 | 86.27 | 84.92 | 85.09 | 1,115,158 | -0.24(-0.28%) |
May 23, 2011 | 85.26 | 85.70 | 84.60 | 85.33 | 1,292,895 | -0.97(-1.12%) |
May 20, 2011 | 86.66 | 86.83 | 85.62 | 86.30 | 1,794,183 | -0.49(-0.56%) |
May 19, 2011 | 86.50 | 87.18 | 86.11 | 86.78 | 1,699,921 | +0.45(+0.52%) |
May 18, 2011 | 84.64 | 86.38 | 84.23 | 86.34 | 2,085,180 | +1.91(+2.26%) |
May 17, 2011 | 84.79 | 85.01 | 84.02 | 84.43 | 1,602,817 | -0.68(-0.80%) |
May 16, 2011 | 84.70 | 85.90 | 84.58 | 85.11 | 1,394,879 | +0.15(+0.18%) |
May 13, 2011 | 86.06 | 86.26 | 84.74 | 84.96 | 1,162,520 | -1.07(-1.25%) |
May 12, 2011 | 85.25 | 86.14 | 84.64 | 86.03 | 1,909,244 | +0.47(+0.55%) |
May 11, 2011 | 86.72 | 86.90 | 85.16 | 85.56 | 1,848,005 | -1.31(-1.50%) |
May 10, 2011 | 86.53 | 87.26 | 86.24 | 86.87 | 1,457,274 | +0.61(+0.71%) |
May 09, 2011 | 85.75 | 86.59 | 85.44 | 86.26 | 1,636,665 | +0.68(+0.79%) |
May 06, 2011 | 85.89 | 86.47 | 84.99 | 85.58 | 1,472,803 | +0.58(+0.68%) |
May 05, 2011 | 85.16 | 86.43 | 84.68 | 85.00 | 1,854,088 | -0.33(-0.39%) |
May 04, 2011 | 86.59 | 86.73 | 85.11 | 85.33 | 2,395,134 | -1.38(-1.59%) |
May 03, 2011 | 86.87 | 87.37 | 86.32 | 86.71 | 1,323,674 | -0.37(-0.43%) |
May 02, 2011 | 86.99 | 87.16 | 86.90 | 87.08 | 1,950,997 | -0.83(-0.94%) |
Apr 29, 2011 | 88.80 | 88.80 | 87.43 | 87.91 | 2,108,669 | -0.63(-0.71%) |
Apr 28, 2011 | 87.21 | 88.70 | 86.97 | 88.54 | 2,030,759 | +0.89(+1.02%) |
Apr 27, 2011 | 89.06 | 89.06 | 85.24 | 87.64 | 2,839,473 | -1.67(-1.87%) |
Apr 26, 2011 | 88.52 | 89.58 | 88.22 | 89.31 | 2,053,476 | +1.08(+1.23%) |
Apr 25, 2011 | 88.26 | 88.32 | 87.84 | 88.23 | 1,346,633 | +0.25(+0.28%) |
Apr 21, 2011 | 87.78 | 88.00 | 87.08 | 87.98 | 1,307,504 | +0.23(+0.26%) |
Apr 20, 2011 | 88.24 | 88.24 | 86.98 | 87.75 | 2,689,137 | +0.32(+0.37%) |
Apr 19, 2011 | 85.17 | 87.52 | 84.95 | 87.43 | 2,530,615 | +2.43(+2.86%) |
Apr 18, 2011 | 84.35 | 85.17 | 83.93 | 85.00 | 1,713,780 | -0.21(-0.24%) |
Apr 15, 2011 | 84.23 | 85.49 | 84.09 | 85.21 | 1,885,671 | +1.07(+1.28%) |
Apr 14, 2011 | 83.01 | 84.43 | 82.59 | 84.13 | 2,010,636 | +0.39(+0.46%) |
Apr 13, 2011 | 83.45 | 84.05 | 82.87 | 83.74 | 1,705,343 | +0.70(+0.85%) |
Apr 12, 2011 | 83.20 | 83.88 | 82.77 | 83.04 | 1,886,375 | -0.69(-0.83%) |
Apr 11, 2011 | 84.53 | 84.82 | 83.56 | 83.74 | 1,377,536 | -0.76(-0.90%) |
Apr 08, 2011 | 85.21 | 85.37 | 83.98 | 84.50 | 942,739 | -0.19(-0.22%) |
Apr 07, 2011 | 85.08 | 85.58 | 84.07 | 84.69 | 954,842 | -0.50(-0.59%) |
Apr 06, 2011 | 85.32 | 85.68 | 84.21 | 85.19 | 1,204,369 | +0.09(+0.11%) |
Apr 05, 2011 | 84.42 | 85.83 | 83.98 | 85.10 | 1,373,818 | +0.52(+0.62%) |
Apr 04, 2011 | 84.18 | 84.58 | 84.03 | 84.58 | 930,556 | +0.34(+0.40%) |
Apr 01, 2011 | 84.25 | 84.88 | 83.87 | 84.24 | 1,091,582 | +0.31(+0.37%) |
Mar 31, 2011 | 83.35 | 84.41 | 83.27 | 83.93 | 1,409,766 | +0.48(+0.57%) |
Mar 30, 2011 | 83.88 | 84.30 | 82.78 | 83.45 | 1,757,860 | +0.08(+0.10%) |
Mar 29, 2011 | 82.02 | 83.56 | 81.71 | 83.36 | 1,793,698 | +1.21(+1.48%) |
Mar 28, 2011 | 82.69 | 83.06 | 82.08 | 82.15 | 1,123,920 | -0.35(-0.42%) |
Mar 25, 2011 | 82.25 | 83.24 | 82.09 | 82.50 | 1,534,418 | +0.26(+0.32%) |
Mar 24, 2011 | 81.94 | 82.50 | 81.61 | 82.23 | 1,172,194 | +0.67(+0.82%) |
Mar 23, 2011 | 80.59 | 81.83 | 79.99 | 81.56 | 1,593,414 | +0.70(+0.87%) |
Mar 22, 2011 | 80.99 | 81.19 | 80.39 | 80.86 | 1,178,496 | -0.03(-0.04%) |
Mar 21, 2011 | 80.98 | 81.14 | 80.53 | 80.89 | 1,121,694 | +0.65(+0.81%) |
Mar 18, 2011 | 80.41 | 81.36 | 79.86 | 80.24 | 2,228,093 | +0.55(+0.68%) |
Mar 17, 2011 | 79.56 | 79.99 | 78.80 | 79.70 | 1,817,978 | +0.97(+1.24%) |
Mar 16, 2011 | 80.04 | 80.11 | 78.04 | 78.72 | 2,510,755 | -1.62(-2.02%) |
Mar 15, 2011 | 80.23 | 80.84 | 80.12 | 80.34 | 3,006,624 | -0.74(-0.91%) |
Mar 14, 2011 | 80.00 | 81.46 | 80.00 | 81.08 | 1,670,249 | +0.14(+0.17%) |
Mar 11, 2011 | 79.66 | 81.79 | 79.56 | 80.94 | 2,367,460 | +1.11(+1.39%) |
Mar 10, 2011 | 79.90 | 80.55 | 79.13 | 79.83 | 1,837,863 | -0.90(-1.12%) |
Mar 09, 2011 | 80.65 | 80.83 | 79.59 | 80.73 | 1,554,325 | -0.02(-0.02%) |
Mar 08, 2011 | 80.09 | 80.94 | 79.49 | 80.75 | 1,510,141 | +0.69(+0.86%) |
Mar 07, 2011 | 81.57 | 81.79 | 79.75 | 80.06 | 1,718,475 | -1.11(-1.36%) |
Mar 04, 2011 | 81.37 | 81.46 | 80.38 | 81.17 | 1,395,945 | -0.20(-0.24%) |
Mar 03, 2011 | 81.41 | 81.65 | 80.86 | 81.37 | 2,002,352 | +0.39(+0.48%) |
Mar 02, 2011 | 80.56 | 81.22 | 80.03 | 80.98 | 2,016,997 | +0.62(+0.77%) |
Mar 01, 2011 | 82.00 | 82.12 | 80.34 | 80.36 | 1,954,827 | -0.78(-0.96%) |
Feb 28, 2011 | 80.62 | 81.68 | 80.59 | 81.14 | 1,699,709 | +0.35(+0.44%) |
Feb 25, 2011 | 80.25 | 81.43 | 80.13 | 80.79 | 1,707,747 | +0.69(+0.86%) |
Feb 24, 2011 | 79.56 | 80.20 | 79.09 | 80.10 | 2,626,225 | +0.38(+0.47%) |
Feb 23, 2011 | 80.26 | 80.62 | 78.73 | 79.72 | 2,120,098 | -0.69(-0.86%) |
Feb 22, 2011 | 79.72 | 80.93 | 79.27 | 80.41 | 2,240,440 | -1.03(-1.26%) |
Feb 18, 2011 | 80.89 | 81.49 | 80.44 | 81.44 | 2,384,420 | +0.63(+0.78%) |
Feb 17, 2011 | 79.88 | 80.80 | 79.42 | 80.80 | 2,036,516 | +0.07(+0.09%) |
Feb 16, 2011 | 79.72 | 80.74 | 79.65 | 80.73 | 2,360,754 | +1.13(+1.41%) |
Feb 15, 2011 | 79.47 | 79.80 | 78.90 | 79.60 | 1,509,401 | +0.06(+0.07%) |
Feb 14, 2011 | 79.50 | 80.05 | 79.44 | 79.55 | 1,357,813 | -0.17(-0.22%) |
Feb 11, 2011 | 78.39 | 80.04 | 78.09 | 79.72 | 1,814,900 | +1.21(+1.54%) |
Feb 10, 2011 | 77.75 | 78.53 | 77.62 | 78.51 | 2,150,597 | +0.62(+0.80%) |
Feb 09, 2011 | 77.92 | 78.73 | 77.76 | 77.89 | 1,220,272 | -0.34(-0.43%) |
Feb 08, 2011 | 78.32 | 78.41 | 77.73 | 78.22 | 1,332,405 | +0.07(+0.09%) |
Feb 07, 2011 | 78.36 | 78.50 | 77.85 | 78.15 | 1,501,847 | -0.12(-0.16%) |
Feb 04, 2011 | 77.99 | 78.27 | 77.57 | 78.27 | 1,916,257 | +0.35(+0.44%) |
Feb 03, 2011 | 77.89 | 78.13 | 77.32 | 77.93 | 1,695,952 | -0.16(-0.21%) |
Feb 02, 2011 | 77.87 | 78.18 | 77.40 | 78.09 | 1,926,655 | -0.21(-0.27%) |
Feb 01, 2011 | 76.81 | 78.31 | 76.79 | 78.31 | 2,083,309 | +1.84(+2.41%) |
Jan 31, 2011 | 74.80 | 76.47 | 74.80 | 76.47 | 2,232,196 | +1.78(+2.39%) |
Jan 28, 2011 | 75.54 | 76.11 | 74.47 | 74.68 | 1,831,144 | -0.85(-1.13%) |
Jan 27, 2011 | 74.90 | 75.55 | 74.68 | 75.54 | 1,659,056 | +0.35(+0.46%) |
Jan 26, 2011 | 75.00 | 75.59 | 74.40 | 75.19 | 2,702,662 | +0.21(+0.27%) |
Jan 25, 2011 | 74.85 | 75.04 | 74.44 | 74.99 | 2,283,377 | -0.16(-0.22%) |
Jan 24, 2011 | 74.23 | 75.24 | 74.00 | 75.15 | 1,585,154 | +0.33(+0.44%) |
Jan 21, 2011 | 75.37 | 75.73 | 74.75 | 74.82 | 1,920,266 | -0.12(-0.15%) |
Jan 20, 2011 | 75.86 | 76.02 | 74.85 | 74.94 | 1,848,089 | -0.90(-1.19%) |
Jan 19, 2011 | 76.85 | 76.96 | 75.68 | 75.84 | 1,751,697 | -0.95(-1.24%) |
Jan 18, 2011 | 76.49 | 77.13 | 76.33 | 76.79 | 1,392,134 | +0.37(+0.48%) |
Jan 14, 2011 | 76.23 | 76.53 | 75.77 | 76.42 | 2,451,282 | +0.07(+0.10%) |
Jan 13, 2011 | 77.17 | 77.25 | 76.06 | 76.35 | 2,159,206 | -0.67(-0.87%) |
Jan 12, 2011 | 77.30 | 77.34 | 76.79 | 77.02 | 1,547,057 | +0.35(+0.45%) |
Jan 11, 2011 | 76.73 | 76.83 | 76.26 | 76.68 | 1,720,669 | +0.10(+0.13%) |
Jan 10, 2011 | 76.73 | 76.84 | 76.43 | 76.58 | 2,499,672 | -0.91(-1.18%) |
Jan 07, 2011 | 76.58 | 77.62 | 76.47 | 77.49 | 2,722,459 | +1.02(+1.33%) |
Jan 06, 2011 | 77.52 | 77.54 | 76.33 | 76.47 | 2,125,565 | -1.18(-1.52%) |
Jan 05, 2011 | 77.31 | 77.75 | 77.19 | 77.66 | 1,507,559 | -0.06(-0.07%) |
Jan 04, 2011 | 78.73 | 78.82 | 77.12 | 77.71 | 1,795,414 | -0.81(-1.03%) |