Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 66.53 | 68.18 | 64.80 | 65.00 | 5,386,494 | -0.75(-1.14%) |
Mar 29, 2012 | 66.01 | 66.66 | 65.00 | 65.75 | 3,351,794 | -0.96(-1.44%) |
Mar 28, 2012 | 68.32 | 69.56 | 65.56 | 66.71 | 4,985,582 | -1.93(-2.81%) |
Mar 27, 2012 | 66.18 | 70.75 | 64.21 | 68.64 | 8,752,299 | +2.86(+4.35%) |
Mar 26, 2012 | 69.84 | 70.31 | 65.70 | 65.78 | 7,826,336 | -3.25(-4.71%) |
Mar 23, 2012 | 70.97 | 71.30 | 68.65 | 69.03 | 3,753,613 | -1.12(-1.60%) |
Mar 22, 2012 | 69.90 | 71.50 | 68.83 | 70.15 | 4,112,240 | -0.64(-0.90%) |
Mar 21, 2012 | 71.86 | 73.42 | 70.19 | 70.79 | 5,478,841 | -0.86(-1.20%) |
Mar 20, 2012 | 72.86 | 73.00 | 69.25 | 71.65 | 6,418,303 | -2.45(-3.31%) |
Mar 19, 2012 | 74.03 | 76.29 | 73.76 | 74.10 | 4,002,437 | -0.50(-0.67%) |
Mar 16, 2012 | 71.62 | 75.70 | 71.62 | 74.60 | 6,051,587 | +0.48(+0.65%) |
Mar 15, 2012 | 72.95 | 75.53 | 71.00 | 74.12 | 5,167,046 | +1.88(+2.60%) |
Mar 14, 2012 | 77.00 | 77.74 | 71.33 | 72.24 | 7,477,958 | -3.11(-4.13%) |
Mar 13, 2012 | 76.00 | 77.00 | 73.80 | 75.35 | 6,202,027 | +0.66(+0.88%) |
Mar 12, 2012 | 80.26 | 80.80 | 74.30 | 74.69 | 7,342,584 | -2.71(-3.50%) |
Mar 09, 2012 | 75.19 | 78.29 | 74.70 | 77.40 | 6,699,658 | +2.75(+3.68%) |
Mar 08, 2012 | 74.95 | 76.13 | 73.90 | 74.65 | 5,267,233 | +2.05(+2.82%) |
Mar 07, 2012 | 69.66 | 73.83 | 68.50 | 72.60 | 7,222,106 | +4.80(+7.08%) |
Mar 06, 2012 | 69.93 | 70.18 | 66.85 | 67.80 | 6,008,479 | -3.68(-5.15%) |
Mar 05, 2012 | 73.37 | 75.40 | 71.17 | 71.48 | 5,602,319 | -3.12(-4.18%) |
Mar 02, 2012 | 72.48 | 76.65 | 72.26 | 74.60 | 10,125,638 | +4.84(+6.94%) |
Mar 01, 2012 | 68.57 | 69.95 | 67.04 | 69.76 | 4,578,587 | +1.70(+2.50%) |
Feb 29, 2012 | 70.00 | 71.47 | 67.62 | 68.06 | 6,712,953 | -1.98(-2.83%) |
Feb 28, 2012 | 65.51 | 71.90 | 64.71 | 70.04 | 15,702,259 | +7.09(+11.26%) |
Feb 27, 2012 | 61.40 | 63.24 | 60.60 | 62.95 | 5,415,545 | +1.54(+2.51%) |
Feb 24, 2012 | 62.35 | 63.73 | 61.10 | 61.41 | 3,537,981 | -0.94(-1.51%) |
Feb 23, 2012 | 60.56 | 63.43 | 60.34 | 62.35 | 4,495,172 | -0.17(-0.27%) |
Feb 22, 2012 | 64.20 | 64.33 | 61.03 | 62.52 | 5,454,508 | -1.53(-2.39%) |
Feb 21, 2012 | 67.95 | 68.50 | 63.44 | 64.05 | 4,930,278 | -3.69(-5.45%) |
Feb 17, 2012 | 69.17 | 69.37 | 66.23 | 67.74 | 3,730,093 | -0.95(-1.38%) |
Feb 16, 2012 | 67.20 | 69.31 | 65.70 | 68.69 | 4,154,642 | +2.31(+3.48%) |
Feb 15, 2012 | 69.63 | 69.99 | 66.25 | 66.38 | 3,894,631 | -1.74(-2.55%) |
Feb 14, 2012 | 70.70 | 70.70 | 67.35 | 68.12 | 4,246,223 | -2.09(-2.98%) |
Feb 13, 2012 | 66.65 | 70.76 | 66.57 | 70.21 | 6,539,570 | +5.07(+7.78%) |
Feb 10, 2012 | 64.30 | 67.32 | 63.64 | 65.14 | 4,951,893 | -0.29(-0.44%) |
Feb 09, 2012 | 66.59 | 67.40 | 63.30 | 65.43 | 6,089,755 | -0.26(-0.40%) |
Feb 08, 2012 | 66.59 | 67.65 | 64.75 | 65.69 | 5,671,494 | +0.26(+0.40%) |
Feb 07, 2012 | 68.20 | 68.78 | 64.10 | 65.43 | 8,727,059 | -4.65(-6.64%) |
Feb 06, 2012 | 70.66 | 72.25 | 69.60 | 70.08 | 5,652,152 | -4.92(-6.56%) |
Feb 03, 2012 | 76.55 | 76.65 | 73.50 | 75.00 | 5,556,132 | -0.30(-0.40%) |
Feb 02, 2012 | 75.10 | 77.80 | 73.23 | 75.30 | 7,016,632 | +1.41(+1.91%) |
Feb 01, 2012 | 71.26 | 74.44 | 70.86 | 73.89 | 6,365,996 | +3.62(+5.15%) |
Jan 31, 2012 | 69.46 | 70.82 | 68.80 | 70.27 | 4,651,737 | +1.04(+1.50%) |
Jan 30, 2012 | 69.61 | 71.40 | 67.75 | 69.23 | 8,705,441 | -0.73(-1.04%) |
Jan 27, 2012 | 62.00 | 71.08 | 61.07 | 69.96 | 10,223,353 | +7.57(+12.13%) |
Jan 26, 2012 | 64.98 | 65.77 | 61.80 | 62.39 | 3,175,420 | -1.91(-2.97%) |
Jan 25, 2012 | 63.62 | 64.47 | 62.78 | 64.30 | 2,747,822 | -0.14(-0.22%) |
Jan 24, 2012 | 63.47 | 64.50 | 62.10 | 64.44 | 2,874,480 | -0.04(-0.06%) |
Jan 23, 2012 | 65.37 | 67.58 | 63.55 | 64.48 | 4,722,611 | -0.48(-0.74%) |
Jan 20, 2012 | 61.76 | 65.20 | 61.31 | 64.96 | 5,573,909 | +2.95(+4.76%) |
Jan 19, 2012 | 62.08 | 63.16 | 60.10 | 62.01 | 5,756,410 | +1.35(+2.23%) |
Jan 18, 2012 | 60.19 | 61.45 | 58.13 | 60.66 | 5,383,165 | -0.54(-0.88%) |
Jan 17, 2012 | 62.58 | 63.53 | 61.16 | 61.20 | 4,350,511 | +1.28(+2.14%) |
Jan 13, 2012 | 59.16 | 60.95 | 58.41 | 59.92 | 3,991,991 | -0.20(-0.33%) |
Jan 12, 2012 | 60.00 | 60.85 | 58.10 | 60.12 | 8,355,688 | +2.64(+4.59%) |
Jan 11, 2012 | 54.45 | 57.75 | 53.60 | 57.48 | 7,527,239 | +3.11(+5.72%) |
Jan 10, 2012 | 50.46 | 54.99 | 50.24 | 54.37 | 8,973,354 | +6.17(+12.80%) |
Jan 09, 2012 | 49.29 | 50.42 | 47.13 | 48.20 | 7,433,444 | -0.29(-0.60%) |
Jan 06, 2012 | 53.26 | 54.37 | 48.05 | 48.49 | 9,557,559 | -4.48(-8.46%) |
Jan 05, 2012 | 53.05 | 54.77 | 52.12 | 52.97 | 4,260,862 | -0.59(-1.10%) |
Jan 04, 2012 | 55.26 | 55.26 | 53.24 | 53.56 | 3,567,466 | +1.56(+3.00%) |
Dec 30, 2011 | 52.69 | 53.09 | 51.80 | 52.00 | 2,788,220 | -1.16(-2.18%) |
Dec 29, 2011 | 52.97 | 54.00 | 51.93 | 53.16 | 2,360,241 | +0.07(+0.13%) |
Dec 28, 2011 | 54.68 | 54.98 | 52.77 | 53.09 | 2,765,295 | -1.59(-2.91%) |
Dec 27, 2011 | 55.06 | 56.74 | 54.06 | 54.68 | 2,677,171 | -1.11(-1.99%) |
Dec 23, 2011 | 53.91 | 57.02 | 53.50 | 55.79 | 4,195,363 | +3.72(+7.14%) |
Dec 21, 2011 | 54.76 | 54.80 | 51.06 | 52.07 | 4,031,465 | -3.67(-6.58%) |
Dec 20, 2011 | 54.47 | 56.72 | 52.84 | 55.74 | 5,641,485 | +2.93(+5.55%) |
Dec 19, 2011 | 54.36 | 54.80 | 51.23 | 52.81 | 6,165,103 | -2.24(-4.07%) |
Dec 16, 2011 | 49.20 | 55.34 | 46.86 | 55.05 | 17,379,002 | +2.25(+4.26%) |
Dec 15, 2011 | 54.70 | 55.49 | 52.11 | 52.80 | 4,738,604 | -1.33(-2.46%) |
Dec 14, 2011 | 56.50 | 56.77 | 53.75 | 54.13 | 3,769,065 | -2.88(-5.05%) |
Dec 13, 2011 | 58.51 | 58.89 | 56.02 | 57.01 | 4,972,304 | -1.42(-2.43%) |
Dec 12, 2011 | 61.14 | 61.16 | 57.80 | 58.43 | 4,645,572 | -3.43(-5.54%) |
Dec 09, 2011 | 61.85 | 62.85 | 60.52 | 61.86 | 2,972,673 | +0.60(+0.98%) |
Dec 08, 2011 | 63.01 | 63.67 | 60.80 | 61.26 | 3,893,809 | -2.66(-4.16%) |
Dec 07, 2011 | 61.85 | 64.55 | 60.42 | 63.92 | 3,980,679 | +1.20(+1.91%) |
Dec 06, 2011 | 65.22 | 66.75 | 62.60 | 62.72 | 4,129,989 | -3.63(-5.47%) |
Dec 05, 2011 | 69.00 | 69.95 | 65.30 | 66.35 | 3,917,454 | -2.17(-3.17%) |
Dec 02, 2011 | 69.20 | 69.57 | 67.76 | 68.52 | 4,704,385 | +2.11(+3.18%) |
Dec 01, 2011 | 63.91 | 67.19 | 63.55 | 66.41 | 4,255,081 | +0.33(+0.50%) |
Nov 30, 2011 | 66.12 | 67.54 | 62.84 | 66.08 | 6,777,950 | +3.41(+5.44%) |
Nov 29, 2011 | 59.78 | 63.50 | 58.35 | 62.67 | 8,173,898 | +2.94(+4.92%) |
Nov 28, 2011 | 65.51 | 66.61 | 56.05 | 59.73 | 18,040,276 | -3.42(-5.42%) |
Nov 25, 2011 | 63.05 | 64.95 | 62.62 | 63.15 | 1,585,048 | -0.36(-0.56%) |
Nov 23, 2011 | 65.16 | 65.43 | 62.30 | 63.51 | 3,999,611 | -2.32(-3.52%) |
Nov 22, 2011 | 65.63 | 67.41 | 63.64 | 65.83 | 4,250,868 | +0.13(+0.20%) |
Nov 21, 2011 | 72.38 | 72.38 | 63.31 | 65.70 | 9,329,099 | -8.42(-11.36%) |
Nov 18, 2011 | 75.75 | 75.75 | 73.25 | 74.12 | 2,565,790 | -0.79(-1.05%) |
Nov 17, 2011 | 78.29 | 78.45 | 72.28 | 74.91 | 4,101,111 | -3.05(-3.91%) |
Nov 16, 2011 | 77.72 | 80.00 | 77.40 | 77.96 | 2,838,734 | -0.39(-0.50%) |
Nov 15, 2011 | 78.25 | 78.90 | 76.70 | 78.35 | 2,870,709 | -0.54(-0.68%) |
Nov 14, 2011 | 78.77 | 80.50 | 77.77 | 78.89 | 2,013,680 | -0.27(-0.34%) |
Nov 11, 2011 | 77.30 | 79.67 | 75.62 | 79.16 | 2,988,115 | +3.08(+4.05%) |
Nov 10, 2011 | 78.62 | 78.62 | 75.14 | 76.08 | 5,011,358 | -1.42(-1.83%) |
Nov 09, 2011 | 82.74 | 83.00 | 77.08 | 77.50 | 7,538,172 | -9.44(-10.86%) |
Nov 08, 2011 | 86.87 | 87.00 | 83.10 | 86.94 | 5,238,907 | +1.92(+2.26%) |
Nov 07, 2011 | 83.50 | 86.39 | 82.11 | 85.02 | 4,793,883 | +1.92(+2.31%) |
Nov 04, 2011 | 81.77 | 83.95 | 79.12 | 83.10 | 3,570,640 | +0.84(+1.02%) |
Nov 03, 2011 | 81.51 | 82.94 | 78.50 | 82.26 | 3,608,054 | +2.26(+2.83%) |
Nov 02, 2011 | 80.00 | 80.75 | 78.31 | 80.00 | 3,459,806 | +2.31(+2.97%) |
Nov 01, 2011 | 78.45 | 79.50 | 76.70 | 77.69 | 5,485,686 | -3.60(-4.43%) |
Oct 31, 2011 | 85.76 | 86.00 | 81.03 | 81.29 | 4,790,579 | -7.11(-8.04%) |
Oct 28, 2011 | 88.99 | 91.11 | 86.50 | 88.40 | 4,861,281 | +1.01(+1.16%) |
Oct 27, 2011 | 88.70 | 91.00 | 86.00 | 87.39 | 5,336,816 | +2.71(+3.20%) |
Oct 26, 2011 | 90.25 | 92.14 | 79.60 | 84.68 | 8,374,557 | -4.05(-4.56%) |
Oct 25, 2011 | 91.51 | 92.37 | 87.41 | 88.73 | 4,369,399 | -3.64(-3.94%) |
Oct 24, 2011 | 86.03 | 92.95 | 85.89 | 92.37 | 6,130,590 | +7.91(+9.37%) |
Oct 21, 2011 | 85.17 | 85.21 | 82.22 | 84.46 | 3,806,732 | +1.12(+1.34%) |
Oct 20, 2011 | 82.81 | 84.20 | 81.00 | 83.34 | 3,763,451 | +0.08(+0.10%) |
Oct 19, 2011 | 83.82 | 91.48 | 82.55 | 83.26 | 7,043,754 | -2.75(-3.20%) |
Oct 18, 2011 | 87.41 | 87.80 | 81.03 | 86.01 | 6,647,779 | -2.41(-2.73%) |
Oct 17, 2011 | 90.00 | 93.39 | 87.64 | 88.42 | 4,366,469 | -4.66(-5.01%) |
Oct 14, 2011 | 95.00 | 96.00 | 89.52 | 93.08 | 6,026,700 | +0.20(+0.22%) |
Oct 13, 2011 | 81.01 | 93.32 | 80.96 | 92.88 | 16,528,929 | +14.40(+18.35%) |
Oct 12, 2011 | 81.26 | 84.55 | 77.29 | 78.48 | 8,159,220 | -3.30(-4.04%) |
Oct 11, 2011 | 75.53 | 82.48 | 75.15 | 81.78 | 5,741,415 | +4.65(+6.03%) |
Oct 10, 2011 | 74.68 | 78.69 | 73.00 | 77.13 | 6,391,044 | +3.32(+4.50%) |
Oct 07, 2011 | 78.69 | 79.28 | 71.50 | 73.81 | 8,209,123 | -4.97(-6.31%) |
Oct 06, 2011 | 78.70 | 80.00 | 75.67 | 78.78 | 5,417,809 | +2.21(+2.89%) |
Oct 05, 2011 | 71.66 | 76.95 | 68.51 | 76.57 | 7,923,221 | +3.90(+5.37%) |
Oct 04, 2011 | 67.90 | 72.67 | 64.81 | 72.67 | 8,929,363 | +4.77(+7.03%) |
Oct 03, 2011 | 71.61 | 74.00 | 67.27 | 67.90 | 5,745,202 | -3.71(-5.18%) |
Sep 30, 2011 | 70.00 | 77.86 | 68.00 | 71.61 | 11,729,602 | -1.62(-2.21%) |
Sep 29, 2011 | 84.00 | 84.35 | 68.00 | 73.23 | 17,135,936 | -7.87(-9.70%) |
Sep 28, 2011 | 85.72 | 86.38 | 80.40 | 81.10 | 8,191,744 | -6.03(-6.92%) |
Sep 27, 2011 | 85.87 | 89.97 | 85.72 | 87.13 | 6,680,008 | +4.79(+5.82%) |
Sep 26, 2011 | 88.30 | 88.64 | 76.48 | 82.34 | 10,342,568 | -4.57(-5.26%) |
Sep 23, 2011 | 82.13 | 87.65 | 82.05 | 86.91 | 5,600,772 | +5.09(+6.22%) |
Sep 22, 2011 | 85.84 | 87.88 | 80.52 | 81.82 | 10,001,449 | -8.20(-9.11%) |
Sep 21, 2011 | 96.23 | 98.10 | 90.01 | 90.02 | 10,909,962 | -2.74(-2.95%) |
Sep 20, 2011 | 110.92 | 111.21 | 90.80 | 92.76 | 14,597,899 | -16.59(-15.17%) |
Sep 19, 2011 | 108.13 | 110.89 | 105.51 | 109.35 | 4,095,346 | -0.98(-0.89%) |
Sep 16, 2011 | 110.15 | 111.00 | 107.98 | 110.33 | 2,832,048 | +0.18(+0.16%) |
Sep 15, 2011 | 113.13 | 113.72 | 108.55 | 110.15 | 3,787,036 | -2.26(-2.01%) |
Sep 14, 2011 | 114.55 | 114.89 | 111.11 | 112.41 | 5,169,950 | -1.57(-1.38%) |
Sep 13, 2011 | 107.29 | 114.24 | 107.10 | 113.98 | 6,435,053 | +7.25(+6.79%) |
Sep 12, 2011 | 102.33 | 107.40 | 101.76 | 106.73 | 4,292,158 | +2.06(+1.97%) |
Sep 09, 2011 | 107.50 | 110.40 | 102.22 | 104.67 | 5,195,749 | -4.07(-3.74%) |
Sep 08, 2011 | 107.42 | 111.97 | 107.39 | 108.74 | 5,225,872 | -0.46(-0.42%) |
Sep 07, 2011 | 104.50 | 109.29 | 104.11 | 109.20 | 4,923,028 | +7.01(+6.86%) |
Sep 06, 2011 | 96.57 | 102.56 | 96.50 | 102.19 | 3,656,746 | +0.98(+0.97%) |
Sep 02, 2011 | 101.97 | 102.50 | 99.51 | 101.21 | 3,419,991 | -3.23(-3.09%) |
Sep 01, 2011 | 107.42 | 109.43 | 104.00 | 104.44 | 3,735,342 | -2.97(-2.77%) |
Aug 31, 2011 | 108.87 | 108.98 | 106.00 | 107.41 | 6,507,134 | +2.07(+1.97%) |
Aug 30, 2011 | 96.89 | 106.55 | 96.00 | 105.34 | 7,849,455 | +7.34(+7.49%) |
Aug 29, 2011 | 100.01 | 100.98 | 96.55 | 98.00 | 4,304,073 | +0.07(+0.07%) |
Aug 26, 2011 | 92.44 | 98.07 | 89.25 | 97.93 | 5,748,151 | +4.70(+5.04%) |
Aug 25, 2011 | 94.00 | 95.99 | 92.44 | 93.23 | 4,449,530 | +0.86(+0.93%) |
Aug 24, 2011 | 95.58 | 96.71 | 88.64 | 92.37 | 7,715,170 | -4.37(-4.52%) |
Aug 23, 2011 | 92.58 | 96.89 | 92.01 | 96.74 | 6,816,614 | +5.81(+6.39%) |
Aug 22, 2011 | 93.81 | 97.70 | 90.00 | 90.93 | 7,611,966 | +0.88(+0.98%) |
Aug 19, 2011 | 95.05 | 100.54 | 89.83 | 90.05 | 8,597,194 | -6.15(-6.39%) |
Aug 18, 2011 | 94.40 | 99.74 | 89.26 | 96.20 | 12,948,304 | +3.30(+3.55%) |
Aug 17, 2011 | 97.88 | 100.62 | 92.37 | 92.90 | 6,027,928 | -5.01(-5.12%) |
Aug 16, 2011 | 104.50 | 104.50 | 94.50 | 97.91 | 7,525,311 | -8.39(-7.89%) |
Aug 15, 2011 | 104.76 | 106.42 | 102.75 | 106.30 | 3,286,129 | +3.07(+2.97%) |
Aug 12, 2011 | 105.17 | 106.99 | 100.75 | 103.23 | 4,865,170 | +0.23(+0.22%) |
Aug 11, 2011 | 99.33 | 104.24 | 97.11 | 103.00 | 5,482,350 | +6.82(+7.09%) |
Aug 10, 2011 | 90.55 | 101.09 | 89.53 | 96.18 | 7,802,197 | +3.44(+3.71%) |
Aug 09, 2011 | 91.32 | 92.78 | 86.32 | 92.74 | 7,243,183 | +9.67(+11.64%) |
Aug 08, 2011 | 85.01 | 88.83 | 82.00 | 83.07 | 5,916,792 | -7.92(-8.70%) |
Aug 05, 2011 | 93.12 | 93.59 | 86.00 | 90.99 | 7,065,849 | +0.20(+0.22%) |
Aug 04, 2011 | 96.27 | 97.29 | 90.66 | 90.79 | 5,262,789 | -9.08(-9.09%) |
Aug 03, 2011 | 102.58 | 103.15 | 95.25 | 99.87 | 6,359,628 | -1.89(-1.86%) |
Aug 02, 2011 | 105.90 | 109.14 | 101.60 | 101.76 | 4,319,631 | -4.91(-4.60%) |
Aug 01, 2011 | 109.86 | 110.49 | 105.25 | 106.67 | 4,392,482 | -1.42(-1.31%) |
Jul 29, 2011 | 108.04 | 110.20 | 106.03 | 108.09 | 3,947,551 | -2.95(-2.66%) |
Jul 28, 2011 | 111.50 | 113.75 | 108.11 | 111.04 | 3,837,403 | +0.37(+0.33%) |
Jul 27, 2011 | 114.41 | 115.80 | 110.60 | 110.67 | 4,297,063 | -4.71(-4.08%) |
Jul 26, 2011 | 116.08 | 117.53 | 115.00 | 115.38 | 4,244,784 | +2.20(+1.94%) |
Jul 25, 2011 | 112.36 | 116.60 | 112.16 | 113.18 | 4,480,715 | -1.04(-0.91%) |
Jul 22, 2011 | 116.05 | 116.75 | 112.01 | 114.22 | 4,922,672 | +2.52(+2.26%) |
Jul 21, 2011 | 117.77 | 118.00 | 110.32 | 111.70 | 7,029,275 | -7.30(-6.13%) |
Jul 20, 2011 | 120.83 | 121.20 | 115.40 | 119.00 | 4,059,911 | -0.59(-0.49%) |
Jul 19, 2011 | 124.70 | 125.37 | 119.16 | 119.59 | 6,089,593 | -1.42(-1.17%) |
Jul 18, 2011 | 115.93 | 121.70 | 115.20 | 121.01 | 5,381,495 | +3.84(+3.28%) |
Jul 15, 2011 | 118.80 | 119.67 | 115.30 | 117.17 | 4,719,901 | +2.61(+2.28%) |
Jul 14, 2011 | 115.80 | 119.19 | 112.25 | 114.56 | 8,536,056 | +0.02(+0.02%) |
Jul 13, 2011 | 108.85 | 115.00 | 108.68 | 114.54 | 8,382,191 | +9.38(+8.92%) |
Jul 12, 2011 | 104.12 | 108.05 | 103.28 | 105.16 | 6,824,738 | -0.19(-0.18%) |
Jul 11, 2011 | 110.63 | 112.13 | 103.19 | 105.35 | 9,526,858 | -8.23(-7.25%) |
Jul 08, 2011 | 110.39 | 113.84 | 110.20 | 113.58 | 6,171,002 | -0.07(-0.06%) |
Jul 07, 2011 | 115.92 | 115.92 | 112.29 | 113.65 | 7,468,606 | +0.35(+0.31%) |
Jul 06, 2011 | 112.78 | 116.33 | 111.18 | 113.30 | 8,356,159 | -1.32(-1.15%) |
Jul 05, 2011 | 110.09 | 116.19 | 108.84 | 114.62 | 10,815,346 | +5.86(+5.39%) |
Jul 01, 2011 | 103.45 | 109.25 | 102.72 | 108.76 | 9,051,533 | +4.66(+4.48%) |
Jun 30, 2011 | 101.00 | 104.25 | 98.50 | 104.10 | 8,988,041 | +3.65(+3.63%) |
Jun 29, 2011 | 102.11 | 102.16 | 98.50 | 100.45 | 9,192,038 | -0.09(-0.09%) |
Jun 28, 2011 | 96.34 | 101.62 | 96.00 | 100.54 | 12,060,714 | +5.74(+6.05%) |
Jun 27, 2011 | 92.27 | 95.67 | 91.30 | 94.80 | 11,203,999 | +5.45(+6.10%) |
Jun 24, 2011 | 90.06 | 93.40 | 88.13 | 89.35 | 9,888,446 | +1.45(+1.65%) |
Jun 23, 2011 | 83.69 | 89.90 | 83.13 | 87.90 | 13,804,152 | +1.85(+2.15%) |
Jun 22, 2011 | 92.18 | 92.38 | 85.82 | 86.05 | 11,808,841 | -5.97(-6.49%) |
Jun 21, 2011 | 79.50 | 92.90 | 79.21 | 92.02 | 16,123,311 | +14.40(+18.55%) |
Jun 20, 2011 | 79.59 | 82.25 | 77.33 | 77.62 | 10,770,203 | -2.95(-3.66%) |
Jun 17, 2011 | 86.32 | 86.40 | 79.83 | 80.57 | 12,265,129 | -3.20(-3.82%) |
Jun 16, 2011 | 88.50 | 89.65 | 79.61 | 83.77 | 12,802,880 | -3.11(-3.58%) |
Jun 15, 2011 | 90.16 | 92.17 | 85.92 | 86.88 | 12,896,228 | -4.73(-5.16%) |
Jun 14, 2011 | 89.10 | 93.40 | 88.70 | 91.61 | 12,017,142 | +5.50(+6.39%) |
Jun 13, 2011 | 90.39 | 91.17 | 84.91 | 86.11 | 13,009,311 | -3.22(-3.60%) |
Jun 10, 2011 | 91.21 | 94.34 | 89.01 | 89.33 | 12,547,684 | -1.59(-1.75%) |
Jun 09, 2011 | 96.37 | 97.98 | 88.52 | 90.92 | 28,824,566 | -5.87(-6.06%) |
Jun 08, 2011 | 106.69 | 109.44 | 94.76 | 96.79 | 19,942,032 | -12.31(-11.28%) |
Jun 07, 2011 | 111.28 | 111.83 | 101.65 | 109.10 | 20,425,134 | -0.29(-0.27%) |
Jun 06, 2011 | 114.65 | 116.95 | 107.41 | 109.39 | 12,012,910 | -2.21(-1.98%) |
Jun 03, 2011 | 123.33 | 128.17 | 111.00 | 111.60 | 14,359,907 | +2.10(+1.92%) |
May 24, 2011 | 110.97 | 111.90 | 109.12 | 109.50 | 3,624,800 | +0.50(+0.46%) |
May 23, 2011 | 112.82 | 112.83 | 108.53 | 109.00 | 5,898,234 | -6.97(-6.01%) |
May 20, 2011 | 117.50 | 118.60 | 114.16 | 115.97 | 6,767,141 | -1.42(-1.21%) |
May 19, 2011 | 111.46 | 118.75 | 111.46 | 117.39 | 8,606,709 | +5.99(+5.38%) |
May 18, 2011 | 114.72 | 116.37 | 111.02 | 111.40 | 8,532,106 | -1.54(-1.36%) |
May 17, 2011 | 108.14 | 113.13 | 105.11 | 112.94 | 10,880,887 | +6.66(+6.27%) |
May 16, 2011 | 104.22 | 112.97 | 104.21 | 106.28 | 10,546,993 | -0.60(-0.56%) |
May 13, 2011 | 111.57 | 111.73 | 104.98 | 106.88 | 14,802,437 | -6.27(-5.54%) |
May 12, 2011 | 123.15 | 126.50 | 112.50 | 113.15 | 15,112,559 | -6.65(-5.55%) |
May 11, 2011 | 121.00 | 122.86 | 114.85 | 119.80 | 10,064,970 | -0.29(-0.24%) |
May 10, 2011 | 126.19 | 126.19 | 120.00 | 120.09 | 5,594,441 | -4.36(-3.50%) |
May 09, 2011 | 125.50 | 127.80 | 124.00 | 124.45 | 3,628,854 | -0.74(-0.59%) |
May 06, 2011 | 126.52 | 126.88 | 123.45 | 125.19 | 4,519,146 | +2.93(+2.40%) |
May 05, 2011 | 118.50 | 125.90 | 118.50 | 122.26 | 6,914,991 | +3.50(+2.95%) |
May 04, 2011 | 120.80 | 124.26 | 115.66 | 118.76 | 10,380,646 | -3.46(-2.83%) |
May 03, 2011 | 134.64 | 134.71 | 122.00 | 122.22 | 8,678,960 | -12.78(-9.46%) |
May 02, 2011 | 135.22 | 139.38 | 134.50 | 135.00 | 4,280,634 | +0.25(+0.18%) |
Apr 29, 2011 | 130.60 | 135.84 | 130.00 | 134.75 | 3,910,369 | +4.28(+3.28%) |
Apr 28, 2011 | 128.60 | 132.96 | 127.56 | 130.47 | 4,940,377 | +1.41(+1.09%) |
Apr 27, 2011 | 134.65 | 135.22 | 125.11 | 129.06 | 6,948,765 | -5.55(-4.12%) |
Apr 26, 2011 | 139.89 | 140.38 | 133.11 | 134.61 | 5,109,174 | -3.80(-2.75%) |
Apr 25, 2011 | 135.36 | 139.86 | 127.35 | 138.41 | 6,129,124 | +5.35(+4.02%) |
Apr 21, 2011 | 133.28 | 136.75 | 130.62 | 133.06 | 9,660,285 | -9.77(-6.84%) |
Apr 20, 2011 | 145.69 | 145.73 | 140.10 | 142.83 | 8,318,640 | +0.43(+0.30%) |
Apr 19, 2011 | 137.50 | 147.12 | 136.01 | 142.40 | 15,500,564 | +7.27(+5.38%) |
Apr 18, 2011 | 123.38 | 135.94 | 121.20 | 135.13 | 8,808,483 | +10.57(+8.49%) |
Apr 15, 2011 | 123.88 | 124.56 | 120.84 | 124.56 | 4,365,993 | +0.88(+0.71%) |
Apr 14, 2011 | 120.15 | 124.33 | 120.00 | 123.68 | 7,610,055 | +3.73(+3.11%) |
Apr 13, 2011 | 114.77 | 120.00 | 114.15 | 119.95 | 6,298,682 | +8.68(+7.80%) |
Apr 12, 2011 | 114.13 | 115.98 | 110.80 | 111.27 | 4,024,272 | -5.00(-4.30%) |
Apr 11, 2011 | 115.01 | 118.76 | 111.41 | 116.27 | 6,621,497 | -3.08(-2.58%) |
Apr 08, 2011 | 119.39 | 120.48 | 115.00 | 119.35 | 5,576,818 | +2.33(+1.99%) |
Apr 07, 2011 | 110.97 | 117.25 | 109.67 | 117.02 | 4,004,916 | +6.05(+5.45%) |
Apr 06, 2011 | 115.69 | 116.30 | 107.59 | 110.97 | 4,910,191 | -2.59(-2.28%) |
Apr 05, 2011 | 116.41 | 116.45 | 112.90 | 113.56 | 3,416,666 | -3.00(-2.57%) |
Apr 04, 2011 | 113.57 | 116.66 | 113.17 | 116.56 | 4,001,871 | +5.11(+4.59%) |