Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 112.55 | 112.65 | 111.85 | 112.38 | 2,742,095 | +0.40(+0.36%) |
Mar 29, 2012 | 111.50 | 112.14 | 111.09 | 111.98 | 4,071,958 | -0.23(-0.21%) |
Mar 28, 2012 | 112.69 | 112.86 | 111.52 | 112.21 | 4,346,021 | -0.53(-0.47%) |
Mar 27, 2012 | 113.19 | 113.27 | 112.68 | 112.74 | 2,688,912 | -0.31(-0.27%) |
Mar 26, 2012 | 112.30 | 113.05 | 112.30 | 113.05 | 2,888,635 | +1.50(+1.34%) |
Mar 23, 2012 | 111.28 | 111.64 | 110.65 | 111.55 | 3,627,955 | +0.38(+0.34%) |
Mar 22, 2012 | 111.15 | 111.43 | 110.81 | 111.17 | 7,596,499 | -0.77(-0.69%) |
Mar 21, 2012 | 112.20 | 112.32 | 111.74 | 111.94 | 3,424,215 | -0.21(-0.18%) |
Mar 20, 2012 | 111.84 | 112.29 | 111.52 | 112.15 | 3,492,462 | -0.34(-0.30%) |
Mar 19, 2012 | 111.99 | 112.82 | 111.89 | 112.49 | 3,828,980 | +0.46(+0.41%) |
Mar 16, 2012 | 112.08 | 112.17 | 111.81 | 112.03 | 3,451,570 | +0.15(+0.13%) |
Mar 15, 2012 | 111.40 | 111.92 | 111.13 | 111.88 | 3,697,510 | +0.67(+0.60%) |
Mar 14, 2012 | 111.41 | 111.67 | 110.90 | 111.21 | 3,185,868 | -0.14(-0.13%) |
Mar 13, 2012 | 109.99 | 111.40 | 109.80 | 111.36 | 4,921,032 | +1.97(+1.80%) |
Mar 12, 2012 | 109.36 | 109.52 | 109.00 | 109.38 | 3,291,402 | +0.02(+0.01%) |
Mar 09, 2012 | 109.18 | 109.65 | 109.03 | 109.37 | 3,294,057 | +0.43(+0.39%) |
Mar 08, 2012 | 108.54 | 109.17 | 108.32 | 108.94 | 3,265,371 | +1.06(+0.98%) |
Mar 07, 2012 | 107.39 | 108.05 | 107.27 | 107.88 | 3,226,255 | +0.80(+0.75%) |
Mar 06, 2012 | 107.61 | 107.66 | 106.82 | 107.08 | 5,292,954 | -1.68(-1.54%) |
Mar 05, 2012 | 108.96 | 109.07 | 108.36 | 108.76 | 3,231,277 | -0.45(-0.41%) |
Mar 02, 2012 | 109.46 | 109.57 | 108.92 | 109.21 | 3,249,608 | -0.28(-0.26%) |
Mar 01, 2012 | 109.15 | 109.71 | 109.02 | 109.49 | 10,833,714 | +0.70(+0.65%) |
Feb 29, 2012 | 109.53 | 109.86 | 108.69 | 108.79 | 6,197,432 | -0.58(-0.53%) |
Feb 28, 2012 | 109.09 | 109.44 | 108.86 | 109.37 | 3,496,832 | +0.30(+0.28%) |
Feb 27, 2012 | 108.15 | 109.33 | 107.96 | 109.07 | 4,454,806 | +0.24(+0.22%) |
Feb 24, 2012 | 108.84 | 109.07 | 108.63 | 108.83 | 2,775,801 | +0.18(+0.17%) |
Feb 23, 2012 | 108.13 | 108.70 | 107.72 | 108.65 | 9,333,443 | +0.52(+0.48%) |
Feb 22, 2012 | 108.31 | 108.55 | 107.96 | 108.13 | 3,939,248 | -0.36(-0.34%) |
Feb 21, 2012 | 108.72 | 108.96 | 108.16 | 108.50 | 4,220,590 | +0.08(+0.07%) |
Feb 17, 2012 | 108.54 | 108.58 | 108.09 | 108.42 | 4,318,611 | +0.26(+0.24%) |
Feb 16, 2012 | 106.99 | 108.25 | 106.80 | 108.16 | 4,143,498 | +1.15(+1.07%) |
Feb 15, 2012 | 107.83 | 108.09 | 106.77 | 107.01 | 7,935,210 | -0.47(-0.44%) |
Feb 14, 2012 | 107.26 | 107.53 | 106.74 | 107.48 | 4,325,234 | -0.12(-0.11%) |
Feb 13, 2012 | 107.57 | 107.74 | 107.12 | 107.60 | 2,573,793 | +0.75(+0.70%) |
Feb 10, 2012 | 106.67 | 106.90 | 106.41 | 106.86 | 2,924,368 | -0.75(-0.69%) |
Feb 09, 2012 | 107.66 | 107.78 | 106.98 | 107.60 | 5,730,590 | +0.15(+0.14%) |
Feb 08, 2012 | 107.23 | 107.50 | 106.77 | 107.45 | 3,398,202 | +0.32(+0.30%) |
Feb 07, 2012 | 106.85 | 107.33 | 106.25 | 107.13 | 2,792,994 | +0.28(+0.27%) |
Feb 06, 2012 | 106.52 | 106.92 | 106.40 | 106.85 | 3,135,045 | -0.14(-0.13%) |
Feb 03, 2012 | 106.53 | 107.02 | 106.35 | 106.98 | 7,707,300 | +1.48(+1.40%) |
Feb 02, 2012 | 105.50 | 105.75 | 105.11 | 105.50 | 5,589,878 | +0.23(+0.22%) |
Feb 01, 2012 | 105.19 | 105.83 | 105.05 | 105.27 | 8,617,421 | +0.88(+0.84%) |
Jan 31, 2012 | 104.97 | 105.08 | 103.89 | 104.39 | 5,098,977 | -0.02(-0.02%) |
Jan 30, 2012 | 103.76 | 104.50 | 103.39 | 104.41 | 5,252,979 | -0.36(-0.35%) |
Jan 27, 2012 | 104.35 | 104.96 | 104.28 | 104.77 | 2,888,825 | -0.06(-0.06%) |
Jan 26, 2012 | 105.87 | 106.04 | 104.43 | 104.84 | 4,274,708 | -0.54(-0.51%) |
Jan 25, 2012 | 104.34 | 105.63 | 103.95 | 105.38 | 4,245,659 | +0.87(+0.83%) |
Jan 24, 2012 | 104.00 | 104.53 | 103.83 | 104.50 | 2,834,361 | -0.09(-0.09%) |
Jan 23, 2012 | 104.56 | 105.13 | 104.13 | 104.60 | 5,093,700 | +0.09(+0.09%) |
Jan 20, 2012 | 104.32 | 104.58 | 104.07 | 104.50 | 2,992,633 | -0.02(-0.02%) |
Jan 19, 2012 | 104.29 | 104.60 | 104.00 | 104.53 | 5,552,169 | +0.59(+0.56%) |
Jan 18, 2012 | 102.82 | 104.00 | 102.63 | 103.94 | 3,748,514 | +1.15(+1.12%) |
Jan 17, 2012 | 103.41 | 103.59 | 102.60 | 102.79 | 4,177,565 | +0.20(+0.19%) |
Jan 13, 2012 | 102.24 | 102.59 | 101.54 | 102.59 | 6,161,285 | -0.40(-0.38%) |
Jan 12, 2012 | 103.01 | 103.11 | 102.19 | 102.99 | 7,275,768 | +0.24(+0.24%) |
Jan 11, 2012 | 102.36 | 102.86 | 102.18 | 102.75 | 3,758,958 | +0.08(+0.08%) |
Jan 10, 2012 | 102.85 | 103.07 | 102.52 | 102.67 | 5,081,216 | +0.92(+0.90%) |
Jan 09, 2012 | 101.78 | 101.91 | 101.29 | 101.75 | 3,789,829 | +0.13(+0.12%) |
Jan 06, 2012 | 101.90 | 101.92 | 101.20 | 101.62 | 3,518,254 | -0.22(-0.22%) |
Jan 05, 2012 | 100.99 | 101.94 | 100.52 | 101.84 | 4,278,575 | +0.33(+0.33%) |
Jan 04, 2012 | 101.14 | 101.61 | 100.73 | 101.51 | 3,209,227 | +1.72(+1.72%) |
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%) |