Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 76.51 | 77.92 | 75.54 | 77.16 | 5,996,126 | +0.88(+1.15%) |
May 30, 2012 | 77.95 | 78.12 | 76.12 | 76.28 | 7,086,322 | -2.62(-3.32%) |
May 29, 2012 | 78.21 | 78.91 | 76.90 | 78.90 | 5,616,651 | +1.31(+1.68%) |
May 25, 2012 | 77.46 | 78.46 | 77.44 | 77.59 | 3,858,499 | -0.13(-0.17%) |
May 24, 2012 | 78.89 | 79.04 | 76.90 | 77.72 | 6,452,310 | -0.95(-1.20%) |
May 23, 2012 | 77.63 | 79.04 | 76.64 | 78.67 | 6,809,042 | +0.41(+0.52%) |
May 22, 2012 | 77.74 | 80.20 | 77.50 | 78.26 | 7,277,788 | +0.82(+1.06%) |
May 21, 2012 | 76.07 | 78.27 | 75.42 | 77.44 | 6,623,527 | +0.82(+1.07%) |
May 18, 2012 | 78.26 | 78.56 | 76.23 | 76.62 | 8,960,452 | -1.28(-1.64%) |
May 17, 2012 | 79.09 | 80.19 | 77.90 | 77.90 | 7,945,007 | -0.90(-1.14%) |
May 16, 2012 | 80.68 | 81.96 | 78.79 | 78.79 | 7,225,459 | -1.34(-1.67%) |
May 15, 2012 | 80.35 | 81.66 | 80.06 | 80.13 | 7,049,775 | +0.08(+0.10%) |
May 14, 2012 | 80.93 | 81.10 | 79.69 | 80.05 | 12,556,909 | -1.89(-2.31%) |
May 11, 2012 | 82.98 | 83.28 | 81.52 | 81.95 | 13,254,045 | -3.36(-3.94%) |
May 10, 2012 | 87.11 | 87.75 | 85.15 | 85.31 | 5,816,065 | -0.78(-0.90%) |
May 09, 2012 | 86.10 | 87.17 | 85.58 | 86.09 | 5,953,760 | -1.67(-1.90%) |
May 08, 2012 | 87.45 | 88.42 | 86.47 | 87.76 | 5,052,976 | -0.54(-0.61%) |
May 07, 2012 | 87.08 | 88.95 | 86.89 | 88.30 | 4,059,104 | +0.84(+0.96%) |
May 04, 2012 | 88.89 | 88.99 | 87.30 | 87.45 | 6,854,571 | -2.04(-2.28%) |
May 03, 2012 | 91.46 | 91.70 | 88.91 | 89.49 | 6,050,554 | -1.80(-1.97%) |
May 02, 2012 | 91.55 | 91.85 | 90.49 | 91.29 | 4,930,728 | -1.25(-1.35%) |
May 01, 2012 | 92.15 | 93.46 | 91.59 | 92.54 | 5,370,294 | +0.14(+0.16%) |
Apr 30, 2012 | 91.63 | 92.52 | 91.16 | 92.40 | 5,284,478 | +0.59(+0.65%) |
Apr 27, 2012 | 91.66 | 92.27 | 90.94 | 91.80 | 4,507,035 | -0.12(-0.13%) |
Apr 26, 2012 | 91.02 | 92.72 | 90.73 | 91.92 | 5,717,541 | +0.47(+0.51%) |
Apr 25, 2012 | 92.36 | 92.36 | 90.45 | 91.46 | 6,331,811 | -0.10(-0.11%) |
Apr 24, 2012 | 89.51 | 91.67 | 89.10 | 91.56 | 5,859,759 | +1.89(+2.11%) |
Apr 23, 2012 | 88.68 | 89.82 | 88.32 | 89.67 | 8,782,832 | -0.55(-0.61%) |
Apr 20, 2012 | 91.40 | 91.61 | 90.12 | 90.22 | 6,698,263 | -0.93(-1.02%) |
Apr 19, 2012 | 92.36 | 92.66 | 90.25 | 91.15 | 11,515,612 | -1.39(-1.50%) |
Apr 18, 2012 | 92.08 | 93.71 | 91.66 | 92.54 | 8,271,945 | -1.23(-1.31%) |
Apr 17, 2012 | 95.78 | 96.10 | 93.27 | 93.77 | 16,069,861 | -0.70(-0.74%) |
Apr 16, 2012 | 93.98 | 95.01 | 92.24 | 94.47 | 8,865,921 | +2.12(+2.29%) |
Apr 13, 2012 | 96.28 | 96.36 | 92.19 | 92.35 | 7,947,953 | -4.25(-4.40%) |
Apr 12, 2012 | 93.53 | 96.62 | 93.08 | 96.60 | 6,868,652 | +3.58(+3.85%) |
Apr 11, 2012 | 93.37 | 93.90 | 92.72 | 93.02 | 5,205,580 | +1.10(+1.20%) |
Apr 10, 2012 | 94.10 | 94.86 | 91.83 | 91.92 | 7,190,486 | -1.97(-2.10%) |
Apr 09, 2012 | 93.13 | 94.67 | 92.81 | 93.90 | 5,038,898 | -0.79(-0.83%) |
Apr 05, 2012 | 95.85 | 96.76 | 94.39 | 94.68 | 7,606,435 | -1.57(-1.63%) |
Apr 04, 2012 | 96.94 | 97.60 | 96.18 | 96.25 | 7,021,148 | -2.21(-2.24%) |
Apr 03, 2012 | 99.75 | 99.84 | 97.65 | 98.46 | 6,972,751 | -1.76(-1.75%) |
Apr 02, 2012 | 99.61 | 100.73 | 99.00 | 100.22 | 5,090,427 | +0.43(+0.43%) |
Mar 30, 2012 | 100.05 | 100.68 | 98.63 | 99.79 | 5,800,180 | +0.49(+0.49%) |
Mar 29, 2012 | 100.83 | 101.58 | 98.61 | 99.30 | 6,895,664 | -2.09(-2.06%) |
Mar 28, 2012 | 101.18 | 102.10 | 99.57 | 101.39 | 6,466,411 | +0.02(+0.02%) |
Mar 27, 2012 | 103.18 | 103.28 | 101.26 | 101.37 | 6,788,395 | -1.40(-1.36%) |
Mar 26, 2012 | 102.11 | 102.88 | 101.45 | 102.76 | 5,538,409 | +1.52(+1.50%) |
Mar 23, 2012 | 100.99 | 101.74 | 99.91 | 101.25 | 6,432,047 | +1.16(+1.15%) |
Mar 22, 2012 | 100.13 | 100.76 | 99.57 | 100.09 | 6,266,623 | -1.00(-0.99%) |
Mar 21, 2012 | 101.65 | 102.31 | 99.91 | 101.09 | 6,007,542 | -0.02(-0.02%) |
Mar 20, 2012 | 99.09 | 102.59 | 98.90 | 101.12 | 10,277,981 | +1.38(+1.38%) |
Mar 19, 2012 | 98.64 | 101.10 | 98.05 | 99.74 | 9,995,938 | +1.10(+1.11%) |
Mar 16, 2012 | 98.77 | 99.10 | 97.14 | 98.64 | 9,256,786 | -0.10(-0.11%) |
Mar 15, 2012 | 97.68 | 99.14 | 96.38 | 98.74 | 9,029,953 | +2.16(+2.23%) |
Mar 14, 2012 | 99.91 | 100.19 | 96.14 | 96.58 | 18,490,974 | -3.35(-3.35%) |
Mar 13, 2012 | 95.00 | 100.18 | 95.00 | 99.93 | 14,811,502 | +6.06(+6.45%) |
Mar 12, 2012 | 94.44 | 94.58 | 93.30 | 93.87 | 5,059,750 | -0.24(-0.26%) |
Mar 09, 2012 | 94.38 | 95.08 | 93.27 | 94.11 | 6,232,043 | +0.10(+0.10%) |
Mar 08, 2012 | 94.47 | 95.23 | 93.14 | 94.02 | 5,962,296 | +0.62(+0.66%) |
Mar 07, 2012 | 92.00 | 93.66 | 91.71 | 93.40 | 6,972,893 | +2.19(+2.40%) |
Mar 06, 2012 | 93.17 | 93.27 | 90.76 | 91.21 | 10,159,350 | -3.98(-4.18%) |
Mar 05, 2012 | 95.97 | 96.25 | 94.29 | 95.19 | 6,994,850 | -1.07(-1.11%) |
Mar 02, 2012 | 97.42 | 98.04 | 96.17 | 96.25 | 8,783,207 | -0.94(-0.97%) |
Mar 01, 2012 | 93.05 | 97.28 | 92.95 | 97.19 | 13,067,982 | +4.81(+5.20%) |
Feb 29, 2012 | 93.49 | 94.79 | 92.39 | 92.39 | 8,269,012 | -1.58(-1.68%) |
Feb 28, 2012 | 93.08 | 95.21 | 92.48 | 93.97 | 8,033,574 | +0.99(+1.06%) |
Feb 27, 2012 | 91.61 | 93.32 | 91.15 | 92.98 | 5,462,897 | +0.29(+0.31%) |
Feb 24, 2012 | 93.05 | 93.57 | 92.09 | 92.69 | 6,097,699 | +0.06(+0.06%) |
Feb 23, 2012 | 91.69 | 92.66 | 90.57 | 92.64 | 7,012,200 | +1.15(+1.26%) |
Feb 22, 2012 | 92.97 | 93.71 | 91.43 | 91.49 | 5,635,780 | -1.82(-1.95%) |
Feb 21, 2012 | 92.97 | 94.33 | 92.74 | 93.30 | 6,650,668 | +0.58(+0.62%) |
Feb 17, 2012 | 92.37 | 93.32 | 91.86 | 92.73 | 6,483,067 | +0.94(+1.02%) |
Feb 16, 2012 | 89.96 | 91.98 | 89.29 | 91.79 | 7,967,401 | +1.26(+1.39%) |
Feb 15, 2012 | 90.62 | 92.20 | 90.33 | 90.53 | 7,639,379 | +0.24(+0.27%) |
Feb 14, 2012 | 90.93 | 91.08 | 89.12 | 90.29 | 6,087,990 | -1.33(-1.45%) |
Feb 13, 2012 | 92.69 | 92.85 | 91.18 | 91.62 | 4,986,984 | +0.33(+0.36%) |
Feb 10, 2012 | 91.61 | 92.53 | 90.61 | 91.29 | 7,312,157 | -1.41(-1.52%) |
Feb 09, 2012 | 93.75 | 93.91 | 92.04 | 92.70 | 5,961,021 | -0.22(-0.23%) |
Feb 08, 2012 | 93.29 | 93.63 | 91.63 | 92.92 | 6,184,778 | +0.14(+0.15%) |
Feb 07, 2012 | 93.41 | 93.58 | 92.24 | 92.78 | 7,136,786 | -1.13(-1.20%) |
Feb 06, 2012 | 93.11 | 94.08 | 93.06 | 93.91 | 4,277,455 | -0.11(-0.12%) |
Feb 03, 2012 | 92.49 | 94.05 | 92.32 | 94.02 | 9,321,681 | +3.31(+3.65%) |
Feb 02, 2012 | 91.47 | 92.33 | 90.16 | 90.71 | 8,280,441 | -0.05(-0.05%) |
Feb 01, 2012 | 90.09 | 93.32 | 89.29 | 90.76 | 14,166,645 | +1.58(+1.78%) |
Jan 31, 2012 | 88.55 | 90.00 | 87.33 | 89.17 | 10,020,862 | +1.39(+1.59%) |
Jan 30, 2012 | 88.29 | 88.33 | 87.01 | 87.78 | 7,945,181 | -1.63(-1.83%) |
Jan 27, 2012 | 86.21 | 89.76 | 86.09 | 89.41 | 10,512,820 | +2.57(+2.96%) |
Jan 26, 2012 | 86.89 | 88.24 | 86.42 | 86.85 | 8,607,430 | +0.23(+0.27%) |
Jan 25, 2012 | 84.98 | 87.16 | 84.74 | 86.61 | 9,907,431 | -0.48(-0.55%) |
Jan 24, 2012 | 85.43 | 87.28 | 85.00 | 87.09 | 5,678,304 | +0.54(+0.63%) |
Jan 23, 2012 | 86.79 | 88.72 | 86.01 | 86.55 | 8,864,479 | -0.44(-0.51%) |
Jan 20, 2012 | 85.85 | 87.54 | 85.28 | 86.99 | 10,557,968 | +0.85(+0.98%) |
Jan 19, 2012 | 85.00 | 86.64 | 83.90 | 86.14 | 14,351,343 | +2.70(+3.23%) |
Jan 18, 2012 | 79.20 | 84.66 | 78.24 | 83.45 | 22,449,312 | +5.30(+6.79%) |
Jan 17, 2012 | 78.89 | 81.47 | 77.56 | 78.14 | 10,052,133 | -1.02(-1.29%) |
Jan 13, 2012 | 78.40 | 79.54 | 77.60 | 79.17 | 9,521,177 | -1.80(-2.22%) |
Jan 12, 2012 | 80.45 | 81.16 | 78.61 | 80.97 | 8,573,421 | +1.16(+1.45%) |
Jan 11, 2012 | 78.35 | 80.49 | 78.00 | 79.81 | 9,009,949 | +1.14(+1.45%) |
Jan 10, 2012 | 77.89 | 79.58 | 77.63 | 78.66 | 9,603,635 | +2.91(+3.84%) |
Jan 09, 2012 | 74.79 | 76.09 | 74.37 | 75.75 | 6,272,495 | +1.02(+1.36%) |
Jan 06, 2012 | 75.04 | 75.17 | 73.93 | 74.73 | 7,426,457 | -0.93(-1.23%) |
Jan 05, 2012 | 75.16 | 76.64 | 74.00 | 75.66 | 10,148,194 | -0.13(-0.17%) |
Jan 04, 2012 | 75.78 | 76.10 | 74.94 | 75.79 | 9,257,980 | +3.45(+4.77%) |
Dec 30, 2011 | 72.27 | 72.91 | 72.24 | 72.34 | 5,231,529 | -0.46(-0.64%) |
Dec 29, 2011 | 72.47 | 73.14 | 72.20 | 72.81 | 5,345,257 | +0.71(+0.99%) |
Dec 28, 2011 | 73.33 | 73.95 | 72.03 | 72.09 | 4,878,226 | -1.42(-1.94%) |
Dec 27, 2011 | 74.80 | 75.07 | 73.46 | 73.52 | 4,576,840 | -1.51(-2.02%) |
Dec 23, 2011 | 75.84 | 76.00 | 74.18 | 75.03 | 4,900,921 | +1.43(+1.95%) |
Dec 21, 2011 | 72.83 | 73.77 | 71.42 | 73.60 | 7,948,318 | +0.82(+1.12%) |
Dec 20, 2011 | 71.85 | 73.20 | 70.52 | 72.78 | 10,700,541 | +2.62(+3.74%) |
Dec 19, 2011 | 72.49 | 72.73 | 69.52 | 70.16 | 11,873,526 | -1.92(-2.66%) |
Dec 16, 2011 | 74.17 | 74.87 | 71.92 | 72.08 | 12,567,825 | -1.44(-1.96%) |
Dec 15, 2011 | 75.79 | 76.08 | 73.52 | 73.52 | 10,183,328 | -1.08(-1.45%) |
Dec 14, 2011 | 75.02 | 76.57 | 73.96 | 74.60 | 10,470,612 | -1.43(-1.88%) |
Dec 13, 2011 | 79.35 | 79.95 | 74.68 | 76.03 | 12,632,473 | -2.39(-3.05%) |
Dec 12, 2011 | 79.47 | 79.56 | 78.01 | 78.42 | 7,665,963 | -2.74(-3.37%) |
Dec 09, 2011 | 80.89 | 82.86 | 80.63 | 81.16 | 8,770,696 | +1.22(+1.53%) |
Dec 08, 2011 | 82.94 | 83.75 | 79.50 | 79.93 | 11,522,613 | -4.17(-4.96%) |
Dec 07, 2011 | 80.21 | 84.88 | 79.24 | 84.10 | 13,275,820 | +3.18(+3.92%) |
Dec 06, 2011 | 79.71 | 81.68 | 79.20 | 80.93 | 8,000,496 | +1.07(+1.34%) |
Dec 05, 2011 | 79.65 | 81.75 | 79.24 | 79.85 | 10,659,505 | +2.06(+2.64%) |
Dec 02, 2011 | 76.42 | 81.93 | 76.42 | 77.80 | 18,906,280 | +2.26(+2.99%) |
Dec 01, 2011 | 75.66 | 76.49 | 74.56 | 75.54 | 7,545,145 | -1.14(-1.49%) |
Nov 30, 2011 | 73.92 | 76.81 | 73.09 | 76.69 | 13,574,339 | +5.64(+7.94%) |
Nov 29, 2011 | 72.28 | 73.03 | 70.92 | 71.05 | 7,345,155 | -1.30(-1.79%) |
Nov 28, 2011 | 73.89 | 74.71 | 71.22 | 72.34 | 10,955,744 | +1.62(+2.29%) |
Nov 25, 2011 | 70.17 | 72.87 | 69.92 | 70.72 | 4,611,559 | +0.69(+0.98%) |
Nov 23, 2011 | 70.91 | 71.15 | 69.81 | 70.04 | 8,293,809 | -1.20(-1.69%) |
Nov 22, 2011 | 72.29 | 73.15 | 70.61 | 71.24 | 8,893,461 | -1.51(-2.08%) |
Nov 21, 2011 | 71.86 | 73.55 | 70.84 | 72.76 | 9,790,921 | -0.49(-0.66%) |
Nov 18, 2011 | 73.69 | 74.42 | 72.76 | 73.24 | 7,817,499 | -0.35(-0.48%) |
Nov 17, 2011 | 76.49 | 76.85 | 73.17 | 73.59 | 11,287,419 | -2.59(-3.40%) |
Nov 16, 2011 | 78.79 | 78.88 | 75.90 | 76.18 | 11,155,567 | -3.31(-4.16%) |
Nov 15, 2011 | 78.33 | 80.50 | 78.14 | 79.49 | 7,107,696 | +0.37(+0.46%) |
Nov 14, 2011 | 80.10 | 80.18 | 78.40 | 79.12 | 6,056,418 | -1.89(-2.33%) |
Nov 11, 2011 | 80.40 | 81.44 | 79.90 | 81.01 | 5,987,597 | +1.72(+2.17%) |
Nov 10, 2011 | 81.18 | 81.24 | 78.21 | 79.29 | 10,712,223 | -0.14(-0.17%) |
Nov 09, 2011 | 83.67 | 83.67 | 78.76 | 79.43 | 13,295,721 | -7.10(-8.21%) |
Nov 08, 2011 | 84.80 | 87.07 | 84.63 | 86.53 | 7,702,130 | +2.40(+2.85%) |
Nov 07, 2011 | 83.63 | 84.59 | 82.68 | 84.13 | 5,893,919 | +0.42(+0.50%) |
Nov 04, 2011 | 84.73 | 84.92 | 82.73 | 83.71 | 7,628,155 | -2.10(-2.45%) |
Nov 03, 2011 | 86.09 | 86.63 | 81.35 | 85.81 | 10,409,211 | +1.24(+1.46%) |
Nov 02, 2011 | 84.83 | 85.47 | 83.47 | 84.57 | 7,030,409 | +2.06(+2.50%) |
Nov 01, 2011 | 82.47 | 85.35 | 81.85 | 82.51 | 12,831,388 | -4.79(-5.49%) |
Oct 31, 2011 | 89.88 | 90.76 | 87.24 | 87.30 | 10,123,385 | -5.03(-5.45%) |
Oct 28, 2011 | 91.12 | 94.09 | 90.85 | 92.33 | 10,352,217 | -0.43(-0.46%) |
Oct 27, 2011 | 87.92 | 93.66 | 87.66 | 92.76 | 20,613,356 | +8.02(+9.47%) |
Oct 26, 2011 | 81.20 | 85.06 | 80.77 | 84.73 | 14,745,527 | +4.69(+5.86%) |
Oct 25, 2011 | 82.12 | 82.22 | 79.75 | 80.04 | 6,461,620 | -2.82(-3.40%) |
Oct 24, 2011 | 81.80 | 83.46 | 81.75 | 82.86 | 7,047,944 | +1.51(+1.85%) |
Oct 21, 2011 | 81.08 | 82.13 | 80.16 | 81.35 | 7,351,713 | +0.98(+1.22%) |
Oct 20, 2011 | 81.04 | 81.42 | 78.32 | 80.37 | 9,223,879 | +0.06(+0.07%) |
Oct 19, 2011 | 80.92 | 83.63 | 79.94 | 80.32 | 12,497,655 | -1.16(-1.43%) |
Oct 18, 2011 | 78.25 | 82.67 | 76.94 | 81.48 | 21,052,582 | +4.26(+5.52%) |
Oct 17, 2011 | 76.11 | 78.00 | 75.84 | 77.22 | 9,053,274 | +0.14(+0.18%) |
Oct 14, 2011 | 77.13 | 77.97 | 75.43 | 77.08 | 6,975,750 | +0.46(+0.60%) |
Oct 13, 2011 | 77.99 | 78.11 | 75.32 | 76.62 | 8,246,201 | -2.36(-2.99%) |
Oct 12, 2011 | 78.25 | 80.59 | 76.81 | 78.98 | 10,337,540 | +1.92(+2.49%) |
Oct 11, 2011 | 75.35 | 78.74 | 74.91 | 77.06 | 8,865,404 | +0.45(+0.58%) |
Oct 10, 2011 | 75.64 | 76.81 | 74.87 | 76.61 | 7,683,530 | +2.75(+3.72%) |
Oct 07, 2011 | 78.15 | 78.15 | 73.51 | 73.86 | 9,584,320 | -4.18(-5.35%) |
Oct 06, 2011 | 76.96 | 78.10 | 76.26 | 78.04 | 9,541,656 | +2.90(+3.86%) |
Oct 05, 2011 | 74.80 | 76.14 | 72.37 | 75.14 | 10,610,434 | -0.23(-0.31%) |
Oct 04, 2011 | 70.38 | 75.88 | 67.15 | 75.37 | 15,039,543 | +3.59(+5.00%) |
Oct 03, 2011 | 76.14 | 76.15 | 71.62 | 71.78 | 9,713,340 | -3.56(-4.73%) |
Sep 30, 2011 | 78.32 | 78.41 | 75.30 | 75.35 | 7,258,795 | -4.24(-5.33%) |
Sep 29, 2011 | 78.61 | 79.67 | 77.46 | 79.59 | 7,465,436 | +2.83(+3.69%) |
Sep 28, 2011 | 79.67 | 80.33 | 76.67 | 76.76 | 7,105,123 | -2.57(-3.24%) |
Sep 27, 2011 | 80.65 | 82.94 | 78.72 | 79.33 | 10,769,346 | +0.33(+0.41%) |
Sep 26, 2011 | 76.65 | 79.47 | 75.70 | 79.00 | 8,831,334 | +3.16(+4.16%) |
Sep 23, 2011 | 73.98 | 76.92 | 73.95 | 75.85 | 21,946,708 | +0.96(+1.28%) |
Sep 22, 2011 | 76.47 | 76.53 | 72.84 | 74.89 | 15,536,972 | -3.09(-3.96%) |
Sep 21, 2011 | 81.93 | 81.94 | 77.87 | 77.98 | 10,774,444 | -3.79(-4.63%) |
Sep 20, 2011 | 83.67 | 83.89 | 81.71 | 81.77 | 6,246,796 | -1.75(-2.10%) |
Sep 19, 2011 | 83.93 | 84.15 | 82.28 | 83.52 | 7,305,144 | -2.14(-2.49%) |
Sep 16, 2011 | 86.92 | 87.39 | 84.40 | 85.66 | 10,038,623 | -0.38(-0.44%) |
Sep 15, 2011 | 83.81 | 86.22 | 83.75 | 86.04 | 7,972,477 | +2.73(+3.28%) |
Sep 14, 2011 | 83.60 | 84.37 | 82.50 | 83.31 | 8,279,876 | +0.36(+0.43%) |
Sep 13, 2011 | 82.41 | 83.82 | 80.88 | 82.95 | 8,932,349 | +0.93(+1.14%) |
Sep 12, 2011 | 80.32 | 82.08 | 79.51 | 82.02 | 11,004,528 | +0.53(+0.66%) |
Sep 09, 2011 | 83.18 | 84.33 | 81.46 | 81.48 | 10,810,923 | -2.02(-2.42%) |
Sep 08, 2011 | 85.37 | 86.06 | 83.47 | 83.51 | 8,167,660 | -2.83(-3.28%) |
Sep 07, 2011 | 84.47 | 86.69 | 83.67 | 86.34 | 8,189,231 | +3.01(+3.62%) |
Sep 06, 2011 | 82.61 | 84.15 | 82.42 | 83.32 | 9,723,499 | -1.99(-2.34%) |
Sep 02, 2011 | 86.53 | 87.00 | 84.31 | 85.32 | 10,517,458 | -4.06(-4.55%) |
Sep 01, 2011 | 92.08 | 92.08 | 88.93 | 89.38 | 12,367,384 | -3.24(-3.49%) |
Aug 31, 2011 | 91.96 | 93.87 | 91.38 | 92.61 | 8,139,365 | +0.83(+0.90%) |
Aug 30, 2011 | 91.91 | 92.44 | 90.27 | 91.79 | 6,649,452 | -0.43(-0.47%) |
Aug 29, 2011 | 90.29 | 92.59 | 89.24 | 92.22 | 6,523,907 | +3.43(+3.87%) |
Aug 26, 2011 | 86.31 | 89.44 | 85.58 | 88.78 | 9,258,313 | +1.52(+1.74%) |
Aug 25, 2011 | 90.98 | 93.83 | 85.89 | 87.27 | 15,027,865 | -0.37(-0.43%) |
Aug 24, 2011 | 84.93 | 87.98 | 84.53 | 87.64 | 12,800,436 | +2.74(+3.23%) |
Aug 23, 2011 | 84.23 | 86.44 | 81.96 | 84.90 | 30,813,376 | +0.28(+0.33%) |
Aug 22, 2011 | 90.71 | 90.96 | 83.50 | 84.62 | 14,166,273 | -4.17(-4.70%) |
Aug 19, 2011 | 88.88 | 91.60 | 88.28 | 88.79 | 8,595,756 | -1.10(-1.22%) |
Aug 18, 2011 | 89.10 | 90.97 | 89.01 | 89.89 | 11,691,324 | -3.27(-3.51%) |
Aug 17, 2011 | 93.24 | 94.35 | 92.60 | 93.15 | 6,077,565 | +0.30(+0.33%) |
Aug 16, 2011 | 93.43 | 95.16 | 91.76 | 92.85 | 9,330,491 | -1.80(-1.90%) |
Aug 15, 2011 | 93.41 | 95.10 | 92.16 | 94.65 | 9,115,624 | +2.11(+2.28%) |
Aug 12, 2011 | 95.20 | 96.04 | 91.60 | 92.53 | 12,093,391 | -1.30(-1.38%) |
Aug 11, 2011 | 89.73 | 95.14 | 89.18 | 93.83 | 14,905,329 | +6.17(+7.03%) |
Aug 10, 2011 | 95.00 | 95.08 | 87.43 | 87.66 | 23,388,162 | -9.84(-10.10%) |
Aug 09, 2011 | 96.99 | 97.84 | 88.66 | 97.51 | 20,029,654 | +4.03(+4.31%) |
Aug 08, 2011 | 96.99 | 99.66 | 89.07 | 93.48 | 21,872,876 | -5.97(-6.01%) |
Aug 05, 2011 | 101.50 | 102.67 | 97.21 | 99.45 | 14,060,944 | -0.83(-0.83%) |
Aug 04, 2011 | 103.95 | 104.78 | 100.27 | 100.29 | 10,312,564 | -4.65(-4.43%) |
Aug 03, 2011 | 104.36 | 105.88 | 103.85 | 104.94 | 8,180,594 | +0.68(+0.65%) |
Aug 02, 2011 | 104.94 | 107.06 | 104.22 | 104.26 | 9,556,198 | -2.32(-2.18%) |
Aug 01, 2011 | 108.78 | 109.11 | 106.26 | 106.58 | 7,402,656 | -0.65(-0.61%) |
Jul 29, 2011 | 106.54 | 108.53 | 105.77 | 107.23 | 6,729,298 | -0.69(-0.64%) |
Jul 28, 2011 | 107.23 | 109.74 | 106.98 | 107.92 | 5,575,417 | +0.89(+0.83%) |
Jul 27, 2011 | 108.68 | 109.04 | 106.81 | 107.03 | 6,608,024 | -2.29(-2.09%) |
Jul 26, 2011 | 108.53 | 110.63 | 108.07 | 109.32 | 6,878,247 | +0.60(+0.55%) |
Jul 25, 2011 | 106.60 | 108.95 | 106.06 | 108.73 | 7,371,217 | +1.08(+1.00%) |
Jul 22, 2011 | 107.28 | 108.37 | 106.81 | 107.64 | 6,203,084 | -0.07(-0.07%) |
Jul 21, 2011 | 106.08 | 108.03 | 105.87 | 107.72 | 9,655,453 | +2.25(+2.13%) |
Jul 20, 2011 | 101.69 | 106.30 | 101.36 | 105.47 | 10,797,233 | +3.38(+3.31%) |
Jul 19, 2011 | 99.89 | 103.23 | 99.71 | 102.08 | 19,236,292 | -0.67(-0.65%) |
Jul 18, 2011 | 102.95 | 103.41 | 101.30 | 102.75 | 7,346,223 | -0.66(-0.64%) |
Jul 15, 2011 | 104.32 | 104.48 | 102.63 | 103.41 | 6,620,777 | +0.22(+0.21%) |
Jul 14, 2011 | 104.63 | 105.03 | 103.08 | 103.20 | 6,742,952 | -0.02(-0.02%) |
Jul 13, 2011 | 103.87 | 104.69 | 103.05 | 103.22 | 5,551,071 | -0.31(-0.30%) |
Jul 12, 2011 | 104.41 | 105.40 | 103.36 | 103.53 | 5,451,067 | -1.36(-1.29%) |
Jul 11, 2011 | 105.47 | 106.01 | 104.13 | 104.89 | 5,944,550 | -1.64(-1.54%) |
Jul 08, 2011 | 105.92 | 106.78 | 105.80 | 106.53 | 5,213,246 | -0.74(-0.69%) |
Jul 07, 2011 | 107.33 | 108.21 | 107.03 | 107.26 | 4,855,212 | +0.89(+0.84%) |
Jul 06, 2011 | 106.29 | 106.81 | 105.52 | 106.37 | 3,809,452 | -0.48(-0.45%) |
Jul 05, 2011 | 107.97 | 108.09 | 105.67 | 106.86 | 5,611,500 | -1.71(-1.57%) |
Jul 01, 2011 | 106.01 | 108.62 | 105.74 | 108.57 | 6,423,670 | +2.83(+2.68%) |
Jun 30, 2011 | 105.71 | 106.30 | 104.47 | 105.74 | 6,269,244 | +0.44(+0.42%) |
Jun 29, 2011 | 103.07 | 105.85 | 102.89 | 105.29 | 11,049,298 | +2.60(+2.53%) |
Jun 28, 2011 | 104.35 | 104.35 | 101.93 | 102.70 | 10,137,947 | -1.15(-1.11%) |
Jun 27, 2011 | 103.88 | 104.76 | 103.12 | 103.85 | 7,340,200 | -0.16(-0.15%) |
Jun 24, 2011 | 105.52 | 106.02 | 103.94 | 104.01 | 7,269,555 | -1.15(-1.10%) |
Jun 23, 2011 | 105.75 | 106.33 | 104.59 | 105.16 | 8,441,343 | -1.72(-1.61%) |
Jun 22, 2011 | 107.72 | 109.47 | 106.80 | 106.88 | 5,317,887 | -1.14(-1.06%) |
Jun 21, 2011 | 107.65 | 109.00 | 106.70 | 108.02 | 5,303,160 | +0.65(+0.61%) |
Jun 20, 2011 | 107.33 | 107.47 | 106.75 | 107.37 | 5,059,719 | -1.66(-1.52%) |
Jun 17, 2011 | 109.50 | 110.27 | 109.01 | 109.03 | 8,519,344 | +0.91(+0.84%) |
Jun 16, 2011 | 106.96 | 108.76 | 106.58 | 108.12 | 6,583,707 | +0.98(+0.92%) |
Jun 15, 2011 | 108.11 | 109.31 | 106.47 | 107.14 | 7,193,548 | -1.79(-1.64%) |
Jun 14, 2011 | 109.80 | 110.39 | 108.48 | 108.92 | 7,362,751 | -0.34(-0.31%) |
Jun 13, 2011 | 108.15 | 109.62 | 107.99 | 109.27 | 6,636,818 | +1.28(+1.18%) |
Jun 10, 2011 | 105.83 | 109.04 | 105.28 | 107.99 | 9,512,124 | +1.90(+1.79%) |
Jun 09, 2011 | 104.86 | 107.33 | 104.74 | 106.09 | 5,661,625 | +1.54(+1.47%) |
Jun 08, 2011 | 105.37 | 107.17 | 104.47 | 104.55 | 8,551,094 | -1.11(-1.05%) |
Jun 07, 2011 | 106.76 | 107.86 | 105.66 | 105.66 | 7,801,905 | -0.72(-0.68%) |
Jun 06, 2011 | 107.06 | 107.43 | 105.78 | 106.38 | 6,655,398 | -1.14(-1.06%) |