Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 100.19 | 100.36 | 99.79 | 99.79 | 2,748,999 | -0.46(-0.46%) |
Dec 29, 2011 | 99.58 | 101.44 | 99.52 | 100.25 | 1,856,132 | +0.94(+0.95%) |
Dec 28, 2011 | 100.56 | 100.59 | 99.16 | 99.31 | 2,683,708 | -1.21(-1.21%) |
Dec 27, 2011 | 100.31 | 100.81 | 100.21 | 100.52 | 2,887,559 | +0.06(+0.06%) |
Dec 23, 2011 | 99.93 | 100.50 | 99.71 | 100.45 | 2,576,960 | +1.78(+1.81%) |
Dec 21, 2011 | 98.46 | 98.86 | 97.57 | 98.67 | 5,959,580 | +0.16(+0.16%) |
Dec 20, 2011 | 97.11 | 98.66 | 97.11 | 98.51 | 7,287,691 | +2.87(+3.00%) |
Dec 19, 2011 | 97.03 | 97.24 | 95.43 | 95.65 | 5,202,214 | -1.02(-1.06%) |
Dec 16, 2011 | 97.18 | 97.73 | 96.44 | 96.67 | 8,511,942 | +0.15(+0.15%) |
Dec 15, 2011 | 97.22 | 97.32 | 96.37 | 96.52 | 6,550,192 | +0.36(+0.38%) |
Dec 14, 2011 | 96.86 | 97.18 | 95.96 | 96.16 | 4,927,336 | -1.07(-1.10%) |
Dec 13, 2011 | 98.67 | 99.20 | 96.75 | 97.23 | 5,758,784 | -0.91(-0.92%) |
Dec 12, 2011 | 98.71 | 98.74 | 97.32 | 98.14 | 3,677,593 | -1.43(-1.44%) |
Dec 09, 2011 | 98.37 | 99.83 | 98.29 | 99.57 | 3,313,274 | +1.61(+1.65%) |
Dec 08, 2011 | 99.44 | 99.68 | 97.70 | 97.96 | 4,779,515 | -2.12(-2.12%) |
Dec 07, 2011 | 99.42 | 100.53 | 98.74 | 100.07 | 5,765,177 | +0.32(+0.32%) |
Dec 06, 2011 | 99.70 | 100.42 | 99.37 | 99.76 | 3,879,459 | +0.06(+0.06%) |
Dec 05, 2011 | 100.22 | 100.47 | 99.12 | 99.70 | 7,232,588 | +1.02(+1.03%) |
Dec 02, 2011 | 99.64 | 99.94 | 98.57 | 98.69 | 6,027,768 | -0.02(-0.02%) |
Dec 01, 2011 | 98.64 | 99.25 | 98.30 | 98.70 | 4,074,177 | -0.03(-0.03%) |
Nov 30, 2011 | 97.55 | 98.92 | 97.35 | 98.74 | 6,545,500 | +3.88(+4.09%) |
Nov 29, 2011 | 94.82 | 95.47 | 94.50 | 94.85 | 4,597,498 | +0.34(+0.36%) |
Nov 28, 2011 | 94.39 | 94.92 | 93.87 | 94.52 | 5,050,159 | +2.68(+2.91%) |
Nov 25, 2011 | 91.92 | 92.96 | 91.84 | 91.84 | 2,010,527 | -0.23(-0.25%) |
Nov 23, 2011 | 93.27 | 93.37 | 92.07 | 92.07 | 5,244,171 | -2.08(-2.21%) |
Nov 22, 2011 | 94.33 | 94.86 | 93.63 | 94.14 | 4,379,611 | -0.38(-0.40%) |
Nov 21, 2011 | 94.93 | 95.06 | 93.76 | 94.52 | 5,583,130 | -1.80(-1.87%) |
Nov 18, 2011 | 96.75 | 96.94 | 95.96 | 96.33 | 3,184,218 | -0.13(-0.13%) |
Nov 17, 2011 | 97.85 | 98.08 | 95.79 | 96.45 | 6,803,919 | -1.56(-1.59%) |
Nov 16, 2011 | 98.63 | 99.80 | 97.88 | 98.01 | 6,968,980 | -1.65(-1.66%) |
Nov 15, 2011 | 98.92 | 100.13 | 98.54 | 99.66 | 3,717,399 | +0.55(+0.56%) |
Nov 14, 2011 | 99.71 | 99.82 | 98.70 | 99.11 | 3,541,626 | -0.96(-0.96%) |
Nov 11, 2011 | 99.41 | 100.33 | 99.39 | 100.07 | 2,388,968 | +1.83(+1.87%) |
Nov 10, 2011 | 98.58 | 98.70 | 97.20 | 98.24 | 5,536,353 | +0.94(+0.97%) |
Nov 09, 2011 | 98.69 | 99.12 | 97.09 | 97.29 | 5,285,968 | -3.72(-3.69%) |
Nov 08, 2011 | 100.26 | 101.13 | 99.33 | 101.02 | 6,890,508 | +1.30(+1.30%) |
Nov 07, 2011 | 99.07 | 99.84 | 98.14 | 99.72 | 2,724,555 | +0.61(+0.61%) |
Nov 04, 2011 | 98.97 | 99.29 | 97.98 | 99.11 | 3,190,262 | -0.61(-0.62%) |
Nov 03, 2011 | 99.00 | 99.93 | 97.65 | 99.73 | 3,975,026 | +1.79(+1.82%) |
Nov 02, 2011 | 97.83 | 98.28 | 97.01 | 97.94 | 5,337,085 | +1.52(+1.58%) |
Nov 01, 2011 | 96.39 | 97.57 | 96.02 | 96.42 | 23,960,090 | -2.63(-2.66%) |
Oct 31, 2011 | 100.46 | 100.54 | 99.03 | 99.05 | 6,783,456 | -2.56(-2.52%) |
Oct 28, 2011 | 101.11 | 101.78 | 100.66 | 101.61 | 4,723,576 | -0.01(-0.01%) |
Oct 27, 2011 | 100.84 | 102.24 | 100.03 | 101.62 | 6,977,242 | +3.39(+3.45%) |
Oct 26, 2011 | 98.26 | 98.57 | 96.55 | 98.22 | 5,775,239 | +0.98(+1.01%) |
Oct 25, 2011 | 98.66 | 98.70 | 97.00 | 97.24 | 6,553,481 | -1.93(-1.95%) |
Oct 24, 2011 | 98.07 | 99.38 | 98.00 | 99.17 | 5,292,994 | +1.28(+1.30%) |
Oct 21, 2011 | 97.26 | 98.04 | 96.96 | 97.89 | 5,791,835 | +1.76(+1.83%) |
Oct 20, 2011 | 95.94 | 96.44 | 94.67 | 96.13 | 2,970,942 | +0.46(+0.48%) |
Oct 19, 2011 | 96.70 | 97.22 | 95.37 | 95.67 | 6,571,085 | -1.22(-1.26%) |
Oct 18, 2011 | 94.89 | 97.57 | 94.19 | 96.89 | 10,300,266 | +1.89(+1.99%) |
Oct 17, 2011 | 96.37 | 96.43 | 94.75 | 95.00 | 4,050,875 | -1.80(-1.85%) |
Oct 14, 2011 | 96.29 | 96.85 | 95.78 | 96.80 | 4,735,086 | +1.63(+1.71%) |
Oct 13, 2011 | 94.85 | 95.48 | 94.10 | 95.17 | 2,350,082 | -0.16(-0.17%) |
Oct 12, 2011 | 95.26 | 96.48 | 95.07 | 95.33 | 5,067,800 | +0.78(+0.82%) |
Oct 11, 2011 | 93.89 | 94.81 | 93.83 | 94.55 | 1,838,489 | +0.08(+0.08%) |
Oct 10, 2011 | 91.39 | 94.48 | 92.95 | 94.47 | 2,181,614 | +3.08(+3.37%) |
Oct 07, 2011 | 92.55 | 92.63 | 90.92 | 91.39 | 3,982,081 | -0.65(-0.71%) |
Oct 06, 2011 | 91.19 | 92.15 | 91.00 | 92.04 | 4,836,448 | +1.65(+1.83%) |
Oct 05, 2011 | 88.94 | 90.62 | 88.16 | 90.39 | 4,991,713 | +1.76(+1.99%) |
Oct 04, 2011 | 85.59 | 88.95 | 84.88 | 88.63 | 7,512,906 | +1.81(+2.09%) |
Oct 03, 2011 | 89.06 | 90.01 | 86.77 | 86.81 | 6,144,855 | -2.70(-3.02%) |
Sep 30, 2011 | 90.43 | 91.19 | 89.33 | 89.52 | 5,659,046 | -2.19(-2.39%) |
Sep 29, 2011 | 92.48 | 92.92 | 90.01 | 91.70 | 4,804,049 | +0.80(+0.87%) |
Sep 28, 2011 | 93.05 | 93.59 | 90.84 | 90.91 | 2,628,515 | -1.93(-2.08%) |
Sep 27, 2011 | 93.63 | 94.43 | 92.31 | 92.84 | 5,215,197 | +1.04(+1.13%) |
Sep 26, 2011 | 90.55 | 91.94 | 89.25 | 91.80 | 5,353,444 | +2.21(+2.47%) |
Sep 23, 2011 | 88.60 | 90.16 | 88.50 | 89.59 | 7,514,088 | +0.42(+0.47%) |
Sep 22, 2011 | 89.45 | 90.21 | 87.93 | 89.16 | 10,608,936 | -2.81(-3.06%) |
Sep 21, 2011 | 94.97 | 95.25 | 91.97 | 91.97 | 8,449,177 | -2.94(-3.10%) |
Sep 20, 2011 | 95.44 | 96.34 | 94.79 | 94.92 | 3,098,336 | -0.11(-0.12%) |
Sep 19, 2011 | 94.39 | 95.51 | 93.78 | 95.03 | 5,238,325 | -0.93(-0.97%) |
Sep 16, 2011 | 95.79 | 96.31 | 95.04 | 95.96 | 5,680,045 | +0.56(+0.59%) |
Sep 15, 2011 | 94.78 | 95.44 | 93.96 | 95.40 | 3,915,446 | +1.69(+1.80%) |
Sep 14, 2011 | 92.98 | 94.90 | 91.71 | 93.70 | 4,431,216 | +1.30(+1.41%) |
Sep 13, 2011 | 91.95 | 92.85 | 91.30 | 92.41 | 5,159,175 | +0.74(+0.81%) |
Sep 12, 2011 | 89.92 | 91.73 | 89.62 | 91.66 | 5,657,404 | +0.63(+0.69%) |
Sep 09, 2011 | 92.48 | 92.78 | 90.58 | 91.03 | 6,565,635 | -2.50(-2.67%) |
Sep 08, 2011 | 93.96 | 95.03 | 93.32 | 93.53 | 5,329,831 | -0.96(-1.02%) |
Sep 07, 2011 | 93.32 | 94.56 | 93.02 | 94.50 | 3,147,721 | +2.58(+2.80%) |
Sep 06, 2011 | 89.88 | 92.05 | 89.88 | 91.92 | 6,095,147 | -0.65(-0.70%) |
Sep 02, 2011 | 93.07 | 93.56 | 92.27 | 92.57 | 3,584,219 | -2.48(-2.61%) |
Sep 01, 2011 | 96.08 | 96.92 | 94.91 | 95.05 | 3,756,923 | -0.98(-1.02%) |
Aug 31, 2011 | 96.23 | 97.06 | 95.33 | 96.03 | 5,801,830 | +0.47(+0.49%) |
Aug 30, 2011 | 94.97 | 96.20 | 94.25 | 95.56 | 4,471,325 | +0.20(+0.21%) |
Aug 29, 2011 | 93.92 | 95.41 | 93.88 | 95.36 | 4,163,384 | +2.64(+2.85%) |
Aug 26, 2011 | 90.90 | 93.11 | 89.48 | 92.73 | 7,405,229 | +1.38(+1.51%) |
Aug 25, 2011 | 93.30 | 93.81 | 91.04 | 91.35 | 6,111,231 | -1.45(-1.56%) |
Aug 24, 2011 | 91.29 | 92.91 | 91.09 | 92.80 | 5,506,384 | +1.32(+1.44%) |
Aug 23, 2011 | 88.91 | 91.56 | 88.47 | 91.48 | 8,401,040 | +2.91(+3.28%) |
Aug 22, 2011 | 90.53 | 90.54 | 88.35 | 88.58 | 6,383,860 | +0.00(+0.00%) |
Aug 19, 2011 | 88.75 | 91.04 | 88.40 | 88.58 | 9,704,739 | -1.35(-1.51%) |
Aug 18, 2011 | 91.57 | 91.65 | 89.11 | 89.93 | 8,457,495 | -4.13(-4.40%) |
Aug 17, 2011 | 94.47 | 95.23 | 93.29 | 94.07 | 3,995,648 | +0.09(+0.10%) |
Aug 16, 2011 | 93.92 | 94.82 | 92.97 | 93.97 | 7,151,092 | -0.80(-0.84%) |
Aug 15, 2011 | 93.66 | 94.86 | 93.51 | 94.77 | 5,133,939 | +1.92(+2.07%) |
Aug 12, 2011 | 93.04 | 93.66 | 92.18 | 92.85 | 7,403,063 | +0.63(+0.68%) |
Aug 11, 2011 | 88.98 | 93.42 | 88.69 | 92.23 | 15,017,958 | +4.06(+4.60%) |
Aug 10, 2011 | 90.56 | 91.35 | 87.98 | 88.17 | 18,714,838 | -4.56(-4.92%) |
Aug 09, 2011 | 93.74 | 92.73 | 86.65 | 92.73 | 16,089,913 | +4.54(+5.15%) |
Aug 08, 2011 | 91.85 | 92.98 | 88.06 | 88.19 | 21,912,888 | -6.11(-6.48%) |
Aug 05, 2011 | 95.69 | 95.92 | 91.84 | 94.30 | 20,377,932 | -0.19(-0.20%) |
Aug 04, 2011 | 97.77 | 97.90 | 94.35 | 94.49 | 12,297,336 | -4.68(-4.72%) |
Aug 03, 2011 | 98.74 | 99.23 | 97.06 | 99.17 | 8,766,815 | +0.52(+0.52%) |
Aug 02, 2011 | 100.46 | 100.97 | 98.61 | 98.65 | 7,836,877 | -2.51(-2.48%) |
Aug 01, 2011 | 102.82 | 102.94 | 100.23 | 101.17 | 7,002,438 | -0.48(-0.47%) |
Jul 29, 2011 | 101.31 | 102.58 | 100.88 | 101.64 | 6,339,294 | -0.68(-0.67%) |
Jul 28, 2011 | 102.62 | 103.53 | 102.17 | 102.33 | 5,009,760 | -0.31(-0.30%) |
Jul 27, 2011 | 104.18 | 104.20 | 102.50 | 102.64 | 4,535,301 | -2.13(-2.03%) |
Jul 26, 2011 | 105.10 | 105.25 | 104.53 | 104.77 | 2,911,322 | -0.42(-0.40%) |
Jul 25, 2011 | 104.75 | 105.67 | 104.64 | 105.19 | 3,171,207 | -0.56(-0.53%) |
Jul 22, 2011 | 105.72 | 105.85 | 105.56 | 105.75 | 2,340,275 | +0.07(+0.07%) |
Jul 21, 2011 | 104.82 | 105.93 | 104.62 | 105.68 | 4,873,394 | +1.43(+1.37%) |
Jul 20, 2011 | 104.56 | 104.63 | 104.06 | 104.25 | 2,916,993 | -0.06(-0.05%) |
Jul 19, 2011 | 103.17 | 104.41 | 103.17 | 104.31 | 2,558,765 | +1.72(+1.67%) |
Jul 18, 2011 | 102.98 | 103.14 | 101.87 | 102.59 | 2,895,178 | -0.89(-0.86%) |
Jul 15, 2011 | 103.45 | 103.60 | 102.76 | 103.48 | 4,135,678 | +0.59(+0.57%) |
Jul 14, 2011 | 103.84 | 104.32 | 102.70 | 102.90 | 3,239,871 | -0.72(-0.69%) |
Jul 13, 2011 | 103.82 | 104.67 | 103.36 | 103.62 | 3,167,502 | +0.37(+0.36%) |
Jul 12, 2011 | 103.47 | 104.33 | 103.22 | 103.25 | 3,104,287 | -0.49(-0.48%) |
Jul 11, 2011 | 104.31 | 104.64 | 103.46 | 103.74 | 5,946,425 | -1.85(-1.75%) |
Jul 08, 2011 | 106.41 | 105.63 | 104.81 | 105.59 | 3,955,389 | -0.82(-0.77%) |
Jul 07, 2011 | 106.21 | 106.62 | 106.00 | 106.41 | 3,901,318 | +1.16(+1.10%) |
Jul 06, 2011 | 104.88 | 105.40 | 104.61 | 105.25 | 3,857,048 | +0.09(+0.09%) |
Jul 05, 2011 | 105.11 | 105.36 | 104.82 | 105.16 | 4,719,017 | -0.04(-0.04%) |
Jul 01, 2011 | 103.70 | 105.36 | 103.54 | 105.20 | 5,678,067 | +1.51(+1.46%) |
Jun 30, 2011 | 103.03 | 103.85 | 102.93 | 103.69 | 5,031,909 | +0.94(+0.91%) |
Jun 29, 2011 | 102.27 | 102.87 | 101.94 | 102.75 | 4,768,663 | +0.93(+0.92%) |
Jun 28, 2011 | 100.92 | 101.85 | 100.79 | 101.82 | 4,154,009 | +1.31(+1.30%) |
Jun 27, 2011 | 99.71 | 100.92 | 99.53 | 100.51 | 4,247,487 | +0.84(+0.84%) |
Jun 24, 2011 | 100.80 | 100.87 | 99.51 | 99.67 | 6,266,113 | -1.14(-1.13%) |
Jun 23, 2011 | 99.91 | 100.87 | 99.16 | 100.81 | 7,014,994 | +0.16(+0.16%) |
Jun 22, 2011 | 100.97 | 101.55 | 100.60 | 100.65 | 4,280,497 | -0.61(-0.61%) |
Jun 21, 2011 | 100.41 | 101.47 | 100.31 | 101.27 | 4,064,760 | +1.33(+1.33%) |
Jun 20, 2011 | 99.82 | 100.09 | 99.69 | 99.94 | 2,108,702 | +0.54(+0.55%) |
Jun 17, 2011 | 100.06 | 100.08 | 99.08 | 99.40 | 3,063,062 | +0.32(+0.32%) |
Jun 16, 2011 | 98.94 | 99.63 | 98.36 | 99.08 | 4,285,876 | +0.18(+0.18%) |
Jun 15, 2011 | 99.85 | 100.15 | 98.64 | 98.90 | 5,136,930 | -1.78(-1.77%) |
Jun 14, 2011 | 100.31 | 101.03 | 100.30 | 100.69 | 2,062,325 | +1.25(+1.26%) |
Jun 13, 2011 | 99.53 | 99.83 | 98.92 | 99.44 | 2,365,241 | +0.08(+0.08%) |
Jun 10, 2011 | 100.29 | 100.37 | 99.09 | 99.36 | 3,138,240 | -1.38(-1.37%) |
Jun 09, 2011 | 100.24 | 101.15 | 100.02 | 100.74 | 2,138,280 | +0.75(+0.75%) |
Jun 08, 2011 | 100.25 | 100.57 | 99.79 | 99.99 | 4,094,483 | -0.41(-0.41%) |
Jun 07, 2011 | 100.96 | 101.26 | 100.34 | 100.40 | 3,100,396 | -0.09(-0.09%) |
Jun 06, 2011 | 101.33 | 101.49 | 100.34 | 100.49 | 3,247,679 | -1.07(-1.05%) |
Jun 03, 2011 | 101.31 | 102.32 | 101.29 | 101.56 | 4,260,994 | -1.20(-1.16%) |
May 24, 2011 | 103.10 | 103.34 | 102.53 | 102.76 | 4,347,059 | -0.04(-0.04%) |
May 23, 2011 | 102.78 | 103.14 | 102.46 | 102.80 | 2,761,190 | -1.26(-1.21%) |
May 20, 2011 | 104.60 | 104.73 | 103.85 | 104.05 | 3,514,336 | -0.78(-0.74%) |
May 19, 2011 | 104.96 | 105.14 | 104.29 | 104.83 | 2,785,295 | +0.20(+0.19%) |
May 18, 2011 | 103.72 | 104.71 | 103.52 | 104.63 | 2,812,352 | +0.95(+0.91%) |
May 17, 2011 | 103.30 | 103.82 | 102.88 | 103.68 | 11,411,094 | -0.02(-0.02%) |
May 16, 2011 | 103.96 | 104.81 | 103.54 | 103.70 | 2,366,614 | -0.67(-0.64%) |
May 13, 2011 | 105.22 | 105.36 | 104.01 | 104.37 | 2,405,175 | -0.79(-0.75%) |
May 12, 2011 | 104.42 | 105.38 | 103.86 | 105.16 | 2,725,650 | +0.46(+0.44%) |
May 11, 2011 | 105.64 | 105.65 | 104.20 | 104.70 | 2,866,082 | -1.09(-1.03%) |
May 10, 2011 | 105.24 | 105.98 | 105.13 | 105.80 | 2,584,214 | +0.90(+0.86%) |
May 09, 2011 | 104.50 | 105.20 | 104.32 | 104.90 | 1,914,242 | +0.44(+0.42%) |
May 06, 2011 | 105.09 | 105.60 | 104.08 | 104.46 | 4,543,070 | +0.37(+0.36%) |
May 05, 2011 | 104.38 | 105.08 | 103.57 | 104.08 | 3,902,599 | -0.89(-0.85%) |
May 04, 2011 | 105.62 | 105.67 | 104.53 | 104.98 | 6,229,712 | -0.71(-0.67%) |
May 03, 2011 | 105.84 | 106.05 | 105.15 | 105.68 | 5,185,509 | -0.42(-0.39%) |
May 02, 2011 | 105.99 | 106.11 | 105.85 | 106.10 | 3,274,406 | -0.16(-0.15%) |
Apr 29, 2011 | 106.01 | 106.33 | 105.88 | 106.26 | 7,329,037 | +0.29(+0.27%) |
Apr 28, 2011 | 105.47 | 106.12 | 105.43 | 105.98 | 4,527,301 | +0.36(+0.34%) |
Apr 27, 2011 | 105.16 | 105.79 | 104.74 | 105.61 | 3,207,937 | +0.67(+0.64%) |
Apr 26, 2011 | 104.39 | 105.16 | 104.26 | 104.94 | 4,001,816 | +0.87(+0.84%) |
Apr 25, 2011 | 104.18 | 104.23 | 103.72 | 104.07 | 1,654,588 | -0.08(-0.07%) |
Apr 21, 2011 | 104.16 | 104.20 | 103.80 | 104.15 | 4,194,562 | +0.46(+0.44%) |
Apr 20, 2011 | 102.21 | 103.87 | 103.40 | 103.69 | 2,812,343 | +1.47(+1.44%) |
Apr 19, 2011 | 101.80 | 102.27 | 101.57 | 102.21 | 2,795,770 | +0.56(+0.55%) |
Apr 18, 2011 | 101.64 | 101.86 | 100.84 | 101.66 | 3,375,419 | -1.21(-1.18%) |
Apr 15, 2011 | 102.62 | 103.06 | 102.31 | 102.87 | 3,992,684 | +0.44(+0.43%) |
Apr 14, 2011 | 101.78 | 102.59 | 101.44 | 102.42 | 4,458,496 | +0.09(+0.08%) |
Apr 13, 2011 | 102.83 | 102.91 | 101.98 | 102.34 | 3,579,217 | -0.01(-0.01%) |
Apr 12, 2011 | 102.56 | 102.76 | 101.99 | 102.35 | 3,730,141 | -0.79(-0.77%) |
Apr 11, 2011 | 103.56 | 103.90 | 102.90 | 103.14 | 4,247,503 | -0.30(-0.29%) |
Apr 08, 2011 | 104.25 | 104.34 | 103.03 | 103.44 | 4,874,962 | -0.37(-0.36%) |
Apr 07, 2011 | 103.87 | 104.29 | 103.31 | 103.81 | 3,680,596 | -0.24(-0.23%) |
Apr 06, 2011 | 104.24 | 104.32 | 103.65 | 104.05 | 3,964,606 | +0.34(+0.33%) |
Apr 05, 2011 | 103.54 | 104.19 | 103.52 | 103.71 | 7,025,243 | -0.12(-0.11%) |
Apr 04, 2011 | 103.91 | 104.08 | 103.47 | 103.83 | 3,201,433 | +0.15(+0.14%) |
Apr 01, 2011 | 103.91 | 104.15 | 103.44 | 103.68 | 4,636,010 | +0.47(+0.45%) |
Mar 31, 2011 | 103.27 | 103.53 | 103.13 | 103.22 | 2,773,378 | -0.15(-0.14%) |
Mar 30, 2011 | 103.36 | 103.36 | 103.36 | 103.36 | 4,909,364 | +0.67(+0.66%) |
Mar 29, 2011 | 101.92 | 102.69 | 101.56 | 102.69 | 2,668,178 | +0.69(+0.68%) |
Mar 28, 2011 | 102.48 | 102.71 | 101.96 | 102.00 | 2,238,648 | -0.23(-0.22%) |
Mar 25, 2011 | 102.17 | 102.67 | 101.97 | 102.22 | 2,866,209 | +0.67(+0.66%) |
Mar 24, 2011 | 101.18 | 101.69 | 100.61 | 101.55 | 3,695,103 | +0.98(+0.97%) |
Mar 23, 2011 | 100.02 | 100.85 | 99.57 | 100.57 | 2,247,795 | +0.28(+0.28%) |
Mar 22, 2011 | 100.63 | 100.75 | 100.22 | 100.29 | 2,889,242 | -0.35(-0.35%) |
Mar 21, 2011 | 100.65 | 100.80 | 100.42 | 100.65 | 4,077,441 | +1.53(+1.54%) |
Mar 18, 2011 | 99.95 | 99.99 | 98.93 | 99.11 | 3,400,728 | +0.39(+0.40%) |
Mar 17, 2011 | 98.90 | 99.15 | 98.18 | 98.72 | 6,722,625 | +0.18(+0.18%) |
Mar 16, 2011 | 99.01 | 99.30 | 96.78 | 98.55 | 6,629,911 | -0.81(-0.81%) |
Mar 15, 2011 | 98.90 | 99.91 | 98.80 | 99.35 | 5,276,551 | -1.12(-1.11%) |
Mar 14, 2011 | 100.41 | 100.78 | 99.71 | 100.47 | 4,575,802 | -0.68(-0.67%) |
Mar 11, 2011 | 100.05 | 101.43 | 99.96 | 101.15 | 5,696,335 | +0.76(+0.75%) |
Mar 10, 2011 | 101.21 | 101.22 | 100.28 | 100.39 | 3,936,491 | -1.87(-1.83%) |
Mar 09, 2011 | 102.21 | 102.57 | 101.67 | 102.26 | 2,157,731 | -0.13(-0.13%) |
Mar 08, 2011 | 101.70 | 102.74 | 101.25 | 102.39 | 2,914,643 | +0.83(+0.82%) |
Mar 07, 2011 | 102.65 | 102.86 | 101.01 | 101.56 | 3,176,017 | -0.77(-0.75%) |
Mar 04, 2011 | 103.06 | 103.10 | 101.67 | 102.33 | 2,605,388 | -0.32(-0.31%) |
Mar 03, 2011 | 102.29 | 103.22 | 102.28 | 102.66 | 2,660,995 | +1.33(+1.31%) |
Mar 02, 2011 | 101.02 | 101.82 | 100.90 | 101.32 | 2,951,855 | +0.16(+0.16%) |
Mar 01, 2011 | 103.25 | 103.29 | 101.15 | 101.16 | 5,084,031 | -1.68(-1.63%) |
Feb 28, 2011 | 102.62 | 102.98 | 102.28 | 102.84 | 4,854,717 | +0.65(+0.63%) |
Feb 25, 2011 | 101.58 | 102.29 | 101.51 | 102.19 | 2,690,864 | +1.03(+1.02%) |
Feb 24, 2011 | 101.09 | 101.53 | 100.20 | 101.16 | 4,949,707 | -0.06(-0.06%) |
Feb 23, 2011 | 101.78 | 102.02 | 100.59 | 101.22 | 5,595,082 | -0.64(-0.63%) |
Feb 22, 2011 | 102.83 | 103.40 | 101.57 | 101.86 | 4,975,206 | -2.07(-1.99%) |
Feb 18, 2011 | 103.80 | 104.04 | 103.56 | 103.93 | 2,843,489 | +0.22(+0.21%) |
Feb 17, 2011 | 103.10 | 103.83 | 103.01 | 103.72 | 4,315,136 | +0.35(+0.33%) |
Feb 16, 2011 | 103.12 | 103.53 | 102.89 | 103.37 | 5,010,365 | +0.62(+0.61%) |
Feb 15, 2011 | 102.76 | 103.01 | 102.49 | 102.75 | 2,933,128 | -0.31(-0.31%) |
Feb 14, 2011 | 102.79 | 103.15 | 102.66 | 103.06 | 1,920,063 | +0.24(+0.23%) |
Feb 11, 2011 | 102.22 | 102.96 | 101.80 | 102.83 | 3,081,780 | +0.60(+0.59%) |
Feb 10, 2011 | 101.66 | 102.32 | 101.44 | 102.22 | 2,738,888 | +0.05(+0.05%) |
Feb 09, 2011 | 102.09 | 102.45 | 101.68 | 102.18 | 3,616,431 | -0.26(-0.26%) |
Feb 08, 2011 | 102.03 | 102.47 | 101.78 | 102.44 | 3,401,977 | +0.49(+0.48%) |
Feb 07, 2011 | 101.56 | 102.28 | 101.55 | 101.95 | 2,448,982 | +0.64(+0.63%) |
Feb 04, 2011 | 101.08 | 101.35 | 100.61 | 101.31 | 2,836,381 | +0.29(+0.29%) |
Feb 03, 2011 | 100.62 | 101.18 | 100.10 | 101.02 | 3,267,490 | +0.21(+0.21%) |
Feb 02, 2011 | 100.75 | 101.07 | 100.68 | 100.81 | 3,504,242 | -0.20(-0.20%) |
Feb 01, 2011 | 100.01 | 101.18 | 99.97 | 101.01 | 4,145,646 | +1.61(+1.62%) |
Jan 31, 2011 | 98.95 | 99.49 | 98.70 | 99.40 | 5,094,624 | +0.78(+0.79%) |
Jan 28, 2011 | 100.55 | 100.69 | 98.51 | 98.62 | 6,563,816 | -1.83(-1.82%) |
Jan 27, 2011 | 100.22 | 100.58 | 100.03 | 100.45 | 4,348,679 | +0.24(+0.24%) |
Jan 26, 2011 | 100.02 | 100.48 | 99.83 | 100.22 | 3,795,209 | +0.48(+0.48%) |
Jan 25, 2011 | 99.48 | 99.90 | 98.98 | 99.74 | 8,556,278 | -0.02(-0.02%) |
Jan 24, 2011 | 99.10 | 99.85 | 99.10 | 99.75 | 4,173,110 | +0.58(+0.59%) |
Jan 21, 2011 | 99.56 | 99.78 | 99.07 | 99.17 | 2,843,828 | +0.22(+0.22%) |
Jan 20, 2011 | 98.86 | 99.18 | 98.23 | 98.95 | 4,425,079 | -0.12(-0.12%) |
Jan 19, 2011 | 99.97 | 100.04 | 98.81 | 99.08 | 6,261,704 | -1.01(-1.01%) |
Jan 18, 2011 | 99.78 | 100.14 | 99.69 | 100.08 | 8,088,405 | +0.25(+0.25%) |
Jan 14, 2011 | 99.01 | 99.92 | 98.97 | 99.83 | 2,848,945 | +0.62(+0.62%) |
Jan 13, 2011 | 99.34 | 99.42 | 98.93 | 99.21 | 4,454,714 | -0.14(-0.14%) |
Jan 12, 2011 | 99.05 | 99.44 | 98.87 | 99.35 | 4,478,911 | +0.90(+0.91%) |
Jan 11, 2011 | 98.47 | 98.69 | 98.08 | 98.45 | 4,225,325 | +0.33(+0.34%) |
Jan 10, 2011 | 97.80 | 98.24 | 97.51 | 98.12 | 2,986,329 | -0.10(-0.10%) |
Jan 07, 2011 | 98.55 | 98.70 | 97.47 | 98.22 | 3,089,787 | -0.18(-0.18%) |
Jan 06, 2011 | 98.65 | 98.75 | 98.13 | 98.40 | 4,994,212 | -0.18(-0.19%) |
Jan 05, 2011 | 97.79 | 98.67 | 97.71 | 98.58 | 4,379,592 | +0.50(+0.51%) |
Jan 04, 2011 | 98.37 | 98.41 | 97.50 | 98.08 | 7,868,775 | -0.06(-0.06%) |