Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 111.92 | 112.00 | 111.43 | 111.65 | 5,900,660 | -0.50(-0.45%) |
Apr 27, 2012 | 112.31 | 112.45 | 111.68 | 112.15 | 3,585,734 | +0.20(+0.18%) |
Apr 26, 2012 | 110.95 | 112.08 | 110.88 | 111.95 | 3,072,048 | +0.74(+0.67%) |
Apr 25, 2012 | 110.76 | 111.21 | 110.66 | 111.21 | 3,846,918 | +1.54(+1.41%) |
Apr 24, 2012 | 109.38 | 109.94 | 109.29 | 109.67 | 2,857,524 | +0.41(+0.37%) |
Apr 23, 2012 | 109.07 | 109.35 | 108.58 | 109.26 | 3,100,359 | -0.89(-0.81%) |
Apr 20, 2012 | 110.49 | 110.89 | 110.14 | 110.15 | 2,299,965 | +0.09(+0.09%) |
Apr 19, 2012 | 110.72 | 111.14 | 109.48 | 110.06 | 4,695,256 | -0.66(-0.60%) |
Apr 18, 2012 | 110.61 | 111.08 | 110.53 | 110.72 | 3,291,078 | -0.34(-0.30%) |
Apr 17, 2012 | 110.09 | 111.30 | 109.99 | 111.05 | 2,917,224 | +1.63(+1.49%) |
Apr 16, 2012 | 110.11 | 110.24 | 109.09 | 109.42 | 4,682,978 | -0.09(-0.08%) |
Apr 13, 2012 | 110.59 | 110.60 | 109.44 | 109.51 | 3,111,230 | -1.36(-1.23%) |
Apr 12, 2012 | 109.54 | 110.94 | 109.47 | 110.87 | 4,112,724 | +1.56(+1.43%) |
Apr 11, 2012 | 109.67 | 109.87 | 109.24 | 109.31 | 5,559,699 | +0.75(+0.69%) |
Apr 10, 2012 | 110.18 | 110.50 | 108.44 | 108.56 | 6,913,182 | -1.82(-1.65%) |
Apr 09, 2012 | 110.26 | 110.84 | 110.10 | 110.38 | 3,147,285 | -1.28(-1.15%) |
Apr 05, 2012 | 111.35 | 111.97 | 111.23 | 111.66 | 3,040,162 | +0.02(+0.02%) |
Apr 04, 2012 | 111.97 | 112.09 | 111.31 | 111.64 | 5,778,754 | -1.20(-1.06%) |
Apr 03, 2012 | 113.12 | 113.31 | 112.17 | 112.84 | 3,878,715 | -0.43(-0.38%) |
Apr 02, 2012 | 112.32 | 113.58 | 112.13 | 113.27 | 3,879,798 | +0.88(+0.79%) |
Mar 30, 2012 | 112.56 | 112.67 | 111.86 | 112.39 | 2,741,777 | +0.40(+0.36%) |
Mar 29, 2012 | 111.51 | 112.15 | 111.10 | 111.99 | 4,071,485 | -0.23(-0.21%) |
Mar 28, 2012 | 112.71 | 112.87 | 111.53 | 112.22 | 4,345,516 | -0.53(-0.47%) |
Mar 27, 2012 | 113.20 | 113.28 | 112.69 | 112.75 | 2,688,599 | -0.31(-0.27%) |
Mar 26, 2012 | 112.32 | 113.06 | 112.31 | 113.06 | 2,888,299 | +1.50(+1.34%) |
Mar 23, 2012 | 111.30 | 111.65 | 110.66 | 111.57 | 3,627,533 | +0.38(+0.34%) |
Mar 22, 2012 | 111.16 | 111.44 | 110.82 | 111.19 | 7,595,615 | -0.77(-0.69%) |
Mar 21, 2012 | 112.21 | 112.34 | 111.76 | 111.95 | 3,423,816 | -0.21(-0.18%) |
Mar 20, 2012 | 111.85 | 112.30 | 111.53 | 112.16 | 3,492,056 | -0.34(-0.30%) |
Mar 19, 2012 | 112.00 | 112.83 | 111.90 | 112.50 | 3,828,534 | +0.46(+0.41%) |
Mar 16, 2012 | 112.09 | 112.19 | 111.82 | 112.04 | 3,451,169 | +0.15(+0.13%) |
Mar 15, 2012 | 111.41 | 111.93 | 111.14 | 111.89 | 3,697,079 | +0.67(+0.60%) |
Mar 14, 2012 | 111.42 | 111.68 | 110.91 | 111.23 | 3,185,497 | -0.14(-0.13%) |
Mar 13, 2012 | 110.00 | 111.41 | 109.81 | 111.37 | 4,920,459 | +1.97(+1.80%) |
Mar 12, 2012 | 109.37 | 109.53 | 109.01 | 109.40 | 3,291,019 | +0.02(+0.01%) |
Mar 09, 2012 | 109.19 | 109.67 | 109.05 | 109.38 | 3,293,674 | +0.43(+0.39%) |
Mar 08, 2012 | 108.56 | 109.18 | 108.33 | 108.95 | 3,264,991 | +1.06(+0.98%) |
Mar 07, 2012 | 107.40 | 108.06 | 107.28 | 107.89 | 3,225,879 | +0.80(+0.75%) |
Mar 06, 2012 | 107.62 | 107.67 | 106.83 | 107.09 | 5,292,338 | -1.68(-1.54%) |
Mar 05, 2012 | 108.97 | 109.09 | 108.37 | 108.77 | 3,230,901 | -0.45(-0.41%) |
Mar 02, 2012 | 109.47 | 109.58 | 108.94 | 109.22 | 3,249,230 | -0.29(-0.26%) |
Mar 01, 2012 | 109.16 | 109.72 | 109.03 | 109.51 | 10,832,454 | +0.70(+0.65%) |
Feb 29, 2012 | 109.54 | 109.87 | 108.71 | 108.80 | 6,196,711 | -0.58(-0.53%) |
Feb 28, 2012 | 109.10 | 109.45 | 108.87 | 109.38 | 3,496,425 | +0.30(+0.28%) |
Feb 27, 2012 | 108.16 | 109.34 | 107.97 | 109.08 | 4,454,287 | +0.24(+0.22%) |
Feb 24, 2012 | 108.86 | 109.09 | 108.64 | 108.84 | 2,775,478 | +0.18(+0.17%) |
Feb 23, 2012 | 108.14 | 108.72 | 107.73 | 108.66 | 9,332,356 | +0.52(+0.48%) |
Feb 22, 2012 | 108.33 | 108.56 | 107.97 | 108.14 | 3,938,790 | -0.36(-0.34%) |
Feb 21, 2012 | 108.73 | 108.97 | 108.17 | 108.51 | 4,220,099 | +0.08(+0.07%) |
Feb 17, 2012 | 108.55 | 108.60 | 108.11 | 108.43 | 4,318,108 | +0.26(+0.24%) |
Feb 16, 2012 | 107.00 | 108.26 | 106.81 | 108.17 | 4,143,016 | +1.15(+1.07%) |
Feb 15, 2012 | 107.84 | 108.11 | 106.78 | 107.02 | 7,934,287 | -0.48(-0.44%) |
Feb 14, 2012 | 107.27 | 107.54 | 106.75 | 107.50 | 4,324,731 | -0.12(-0.11%) |
Feb 13, 2012 | 107.58 | 107.75 | 107.13 | 107.61 | 2,573,494 | +0.74(+0.70%) |
Feb 10, 2012 | 106.69 | 106.92 | 106.42 | 106.87 | 2,924,028 | -0.74(-0.69%) |
Feb 09, 2012 | 107.68 | 107.80 | 107.00 | 107.61 | 5,729,923 | +0.15(+0.14%) |
Feb 08, 2012 | 107.24 | 107.51 | 106.78 | 107.46 | 3,397,807 | +0.32(+0.30%) |
Feb 07, 2012 | 106.86 | 107.34 | 106.27 | 107.15 | 2,792,669 | +0.28(+0.27%) |
Feb 06, 2012 | 106.53 | 106.93 | 106.41 | 106.86 | 3,134,681 | -0.13(-0.13%) |
Feb 03, 2012 | 106.54 | 107.03 | 106.36 | 107.00 | 7,706,403 | +1.48(+1.40%) |
Feb 02, 2012 | 105.51 | 105.77 | 105.12 | 105.51 | 5,589,227 | +0.23(+0.22%) |
Feb 01, 2012 | 105.20 | 105.84 | 105.06 | 105.28 | 8,616,418 | +0.88(+0.84%) |
Jan 31, 2012 | 104.98 | 105.09 | 103.90 | 104.41 | 5,098,384 | -0.02(-0.01%) |
Jan 30, 2012 | 103.77 | 104.51 | 103.41 | 104.42 | 5,252,367 | -0.36(-0.35%) |
Jan 27, 2012 | 104.36 | 104.97 | 104.29 | 104.78 | 2,888,488 | -0.06(-0.06%) |
Jan 26, 2012 | 105.88 | 106.05 | 104.44 | 104.85 | 4,274,211 | -0.54(-0.51%) |
Jan 25, 2012 | 104.36 | 105.64 | 103.96 | 105.39 | 4,245,165 | +0.87(+0.83%) |
Jan 24, 2012 | 104.02 | 104.55 | 103.84 | 104.52 | 2,834,031 | -0.10(-0.09%) |
Jan 23, 2012 | 104.57 | 105.14 | 104.14 | 104.61 | 5,093,107 | +0.10(+0.09%) |
Jan 20, 2012 | 104.33 | 104.59 | 104.08 | 104.52 | 2,992,284 | -0.02(-0.02%) |
Jan 19, 2012 | 104.30 | 104.61 | 104.01 | 104.54 | 5,551,523 | +0.59(+0.56%) |
Jan 18, 2012 | 102.84 | 104.02 | 102.64 | 103.95 | 3,748,077 | +1.15(+1.12%) |
Jan 17, 2012 | 103.42 | 103.60 | 102.61 | 102.80 | 4,177,079 | +0.20(+0.19%) |
Jan 13, 2012 | 102.25 | 102.61 | 101.55 | 102.61 | 6,160,568 | -0.40(-0.38%) |
Jan 12, 2012 | 103.02 | 103.12 | 102.20 | 103.00 | 7,274,921 | +0.24(+0.24%) |
Jan 11, 2012 | 102.38 | 102.87 | 102.19 | 102.76 | 3,758,520 | +0.08(+0.08%) |
Jan 10, 2012 | 102.86 | 103.08 | 102.53 | 102.68 | 5,080,625 | +0.92(+0.90%) |
Jan 09, 2012 | 101.79 | 101.92 | 101.30 | 101.76 | 3,789,388 | +0.13(+0.12%) |
Jan 06, 2012 | 101.91 | 101.93 | 101.21 | 101.63 | 3,517,845 | -0.22(-0.22%) |
Jan 05, 2012 | 101.00 | 101.95 | 100.53 | 101.85 | 4,278,077 | +0.33(+0.33%) |
Jan 04, 2012 | 101.15 | 101.62 | 100.74 | 101.52 | 3,208,854 | +1.72(+1.72%) |
Dec 30, 2011 | 100.20 | 100.38 | 99.80 | 99.80 | 2,748,679 | -0.46(-0.46%) |
Dec 29, 2011 | 99.59 | 101.46 | 99.53 | 100.26 | 1,855,916 | +0.94(+0.95%) |
Dec 28, 2011 | 100.57 | 100.60 | 99.18 | 99.32 | 2,683,396 | -1.21(-1.21%) |
Dec 27, 2011 | 100.32 | 100.82 | 100.22 | 100.53 | 2,887,223 | +0.06(+0.06%) |
Dec 23, 2011 | 99.94 | 100.51 | 99.72 | 100.47 | 2,576,660 | +1.78(+1.81%) |
Dec 21, 2011 | 98.47 | 98.87 | 97.58 | 98.68 | 5,958,887 | +0.16(+0.16%) |
Dec 20, 2011 | 97.12 | 98.68 | 97.12 | 98.53 | 7,286,843 | +2.87(+3.00%) |
Dec 19, 2011 | 97.04 | 97.25 | 95.44 | 95.66 | 5,201,609 | -1.02(-1.06%) |
Dec 16, 2011 | 97.20 | 97.74 | 96.45 | 96.68 | 8,510,952 | +0.15(+0.15%) |
Dec 15, 2011 | 97.23 | 97.33 | 96.38 | 96.53 | 6,549,430 | +0.36(+0.38%) |
Dec 14, 2011 | 96.87 | 97.20 | 95.97 | 96.17 | 4,926,763 | -1.07(-1.10%) |
Dec 13, 2011 | 98.68 | 99.21 | 96.76 | 97.24 | 5,758,114 | -0.91(-0.92%) |
Dec 12, 2011 | 98.72 | 98.75 | 97.33 | 98.15 | 3,677,165 | -1.43(-1.44%) |
Dec 09, 2011 | 98.38 | 99.84 | 98.30 | 99.58 | 3,312,889 | +1.61(+1.65%) |
Dec 08, 2011 | 99.45 | 99.69 | 97.71 | 97.97 | 4,778,959 | -2.12(-2.12%) |
Dec 07, 2011 | 99.43 | 100.54 | 98.75 | 100.09 | 5,764,506 | +0.32(+0.32%) |
Dec 06, 2011 | 99.72 | 100.43 | 99.38 | 99.77 | 3,879,007 | +0.06(+0.06%) |
Dec 05, 2011 | 100.23 | 100.49 | 99.13 | 99.72 | 7,231,747 | +1.02(+1.03%) |
Dec 02, 2011 | 99.65 | 99.95 | 98.58 | 98.70 | 6,027,067 | -0.02(-0.02%) |
Dec 01, 2011 | 98.65 | 99.27 | 98.31 | 98.72 | 4,073,703 | -0.03(-0.03%) |
Nov 30, 2011 | 97.56 | 98.93 | 97.36 | 98.75 | 6,544,738 | +3.88(+4.09%) |
Nov 29, 2011 | 94.83 | 95.48 | 94.51 | 94.86 | 4,596,964 | +0.34(+0.36%) |
Nov 28, 2011 | 94.40 | 94.94 | 93.88 | 94.53 | 5,049,571 | +2.68(+2.92%) |
Nov 25, 2011 | 91.93 | 92.97 | 91.85 | 91.85 | 2,010,294 | -0.23(-0.25%) |
Nov 23, 2011 | 93.28 | 93.38 | 92.08 | 92.08 | 5,243,561 | -2.08(-2.21%) |
Nov 22, 2011 | 94.34 | 94.87 | 93.64 | 94.16 | 4,379,101 | -0.38(-0.40%) |
Nov 21, 2011 | 94.94 | 95.07 | 93.77 | 94.53 | 5,582,480 | -1.80(-1.87%) |
Nov 18, 2011 | 96.76 | 96.95 | 95.97 | 96.34 | 3,183,848 | -0.13(-0.13%) |
Nov 17, 2011 | 97.86 | 98.09 | 95.80 | 96.46 | 6,803,128 | -1.56(-1.59%) |
Nov 16, 2011 | 98.64 | 99.81 | 97.89 | 98.02 | 6,968,170 | -1.65(-1.66%) |
Nov 15, 2011 | 98.93 | 100.14 | 98.55 | 99.68 | 3,716,966 | +0.55(+0.56%) |
Nov 14, 2011 | 99.72 | 99.83 | 98.71 | 99.12 | 3,541,214 | -0.96(-0.96%) |
Nov 11, 2011 | 99.42 | 100.34 | 99.40 | 100.09 | 2,388,690 | +1.84(+1.87%) |
Nov 10, 2011 | 98.59 | 98.72 | 97.21 | 98.25 | 5,535,709 | +0.94(+0.97%) |
Nov 09, 2011 | 98.70 | 99.13 | 97.10 | 97.31 | 5,285,353 | -3.72(-3.69%) |
Nov 08, 2011 | 100.28 | 101.14 | 99.34 | 101.03 | 6,889,707 | +1.30(+1.30%) |
Nov 07, 2011 | 99.09 | 99.85 | 98.15 | 99.73 | 2,724,238 | +0.61(+0.61%) |
Nov 04, 2011 | 98.98 | 99.31 | 97.99 | 99.12 | 3,189,891 | -0.61(-0.62%) |
Nov 03, 2011 | 99.01 | 99.94 | 97.66 | 99.74 | 3,974,563 | +1.79(+1.82%) |
Nov 02, 2011 | 97.84 | 98.29 | 97.02 | 97.95 | 5,336,464 | +1.52(+1.58%) |
Nov 01, 2011 | 96.40 | 97.58 | 96.03 | 96.43 | 23,957,302 | -2.63(-2.66%) |
Oct 31, 2011 | 100.47 | 100.55 | 99.05 | 99.06 | 6,782,667 | -2.56(-2.52%) |
Oct 28, 2011 | 101.12 | 101.79 | 100.67 | 101.62 | 4,723,027 | -0.01(-0.01%) |
Oct 27, 2011 | 100.85 | 102.25 | 100.04 | 101.63 | 6,976,430 | +3.39(+3.45%) |
Oct 26, 2011 | 98.27 | 98.58 | 96.57 | 98.23 | 5,774,567 | +0.98(+1.01%) |
Oct 25, 2011 | 98.68 | 98.71 | 97.01 | 97.25 | 6,552,719 | -1.93(-1.95%) |
Oct 24, 2011 | 98.08 | 99.39 | 98.01 | 99.18 | 5,292,379 | +1.28(+1.30%) |
Oct 21, 2011 | 97.27 | 98.05 | 96.98 | 97.90 | 5,791,161 | +1.76(+1.83%) |
Oct 20, 2011 | 95.95 | 96.46 | 94.68 | 96.14 | 2,970,596 | +0.46(+0.48%) |
Oct 19, 2011 | 96.71 | 97.23 | 95.38 | 95.68 | 6,570,321 | -1.22(-1.26%) |
Oct 18, 2011 | 94.90 | 97.59 | 94.20 | 96.90 | 10,299,068 | +1.89(+1.99%) |
Oct 17, 2011 | 96.38 | 96.44 | 94.76 | 95.01 | 4,050,404 | -1.80(-1.85%) |
Oct 14, 2011 | 96.30 | 96.86 | 95.79 | 96.81 | 4,734,535 | +1.63(+1.71%) |
Oct 13, 2011 | 94.86 | 95.49 | 94.11 | 95.18 | 2,349,809 | -0.16(-0.17%) |
Oct 12, 2011 | 95.27 | 96.49 | 95.09 | 95.34 | 5,067,210 | +0.78(+0.82%) |
Oct 11, 2011 | 93.90 | 94.82 | 93.84 | 94.56 | 1,838,275 | +0.08(+0.08%) |
Oct 10, 2011 | 91.40 | 94.49 | 92.96 | 94.48 | 2,181,360 | +3.08(+3.37%) |
Oct 07, 2011 | 92.56 | 92.64 | 90.94 | 91.40 | 3,981,618 | -0.65(-0.71%) |
Oct 06, 2011 | 91.20 | 92.16 | 91.01 | 92.05 | 4,835,885 | +1.65(+1.83%) |
Oct 05, 2011 | 88.95 | 90.63 | 88.17 | 90.40 | 4,991,132 | +1.76(+1.99%) |
Oct 04, 2011 | 85.60 | 88.96 | 84.89 | 88.64 | 7,512,032 | +1.81(+2.09%) |
Oct 03, 2011 | 89.07 | 90.02 | 86.78 | 86.82 | 6,144,140 | -2.70(-3.02%) |
Sep 30, 2011 | 90.44 | 91.20 | 89.34 | 89.53 | 5,658,388 | -2.19(-2.39%) |
Sep 29, 2011 | 92.49 | 92.93 | 90.02 | 91.71 | 4,803,490 | +0.80(+0.87%) |
Sep 28, 2011 | 93.06 | 93.60 | 90.85 | 90.92 | 2,628,210 | -1.93(-2.08%) |
Sep 27, 2011 | 93.64 | 94.44 | 92.32 | 92.85 | 5,214,590 | +1.04(+1.13%) |
Sep 26, 2011 | 90.56 | 91.95 | 89.26 | 91.81 | 5,352,821 | +2.21(+2.47%) |
Sep 23, 2011 | 88.61 | 90.17 | 88.51 | 89.60 | 7,513,214 | +0.42(+0.47%) |
Sep 22, 2011 | 89.46 | 90.22 | 87.94 | 89.17 | 10,607,701 | -2.81(-3.06%) |
Sep 21, 2011 | 94.98 | 95.26 | 91.99 | 91.99 | 8,448,194 | -2.94(-3.10%) |
Sep 20, 2011 | 95.45 | 96.36 | 94.80 | 94.93 | 3,097,975 | -0.11(-0.12%) |
Sep 19, 2011 | 94.41 | 95.52 | 93.79 | 95.04 | 5,237,715 | -0.93(-0.97%) |
Sep 16, 2011 | 95.80 | 96.32 | 95.05 | 95.97 | 5,679,384 | +0.56(+0.59%) |
Sep 15, 2011 | 94.79 | 95.45 | 93.97 | 95.41 | 3,914,990 | +1.69(+1.80%) |
Sep 14, 2011 | 93.00 | 94.91 | 91.72 | 93.72 | 4,430,701 | +1.30(+1.41%) |
Sep 13, 2011 | 91.96 | 92.86 | 91.31 | 92.42 | 5,158,574 | +0.74(+0.81%) |
Sep 12, 2011 | 89.93 | 91.74 | 89.63 | 91.67 | 5,656,746 | +0.63(+0.69%) |
Sep 09, 2011 | 92.49 | 92.79 | 90.59 | 91.05 | 6,564,871 | -2.50(-2.67%) |
Sep 08, 2011 | 93.97 | 95.04 | 93.33 | 93.54 | 5,329,211 | -0.96(-1.02%) |
Sep 07, 2011 | 93.33 | 94.57 | 93.03 | 94.51 | 3,147,355 | +2.58(+2.80%) |
Sep 06, 2011 | 89.89 | 92.06 | 89.89 | 91.93 | 6,094,438 | -0.65(-0.70%) |
Sep 02, 2011 | 93.08 | 93.57 | 92.28 | 92.58 | 3,583,802 | -2.48(-2.61%) |
Sep 01, 2011 | 96.09 | 96.93 | 94.92 | 95.06 | 3,756,485 | -0.98(-1.02%) |
Aug 31, 2011 | 96.24 | 97.07 | 95.34 | 96.04 | 5,801,154 | +0.47(+0.49%) |
Aug 30, 2011 | 94.98 | 96.21 | 94.26 | 95.57 | 4,470,804 | +0.20(+0.21%) |
Aug 29, 2011 | 93.93 | 95.42 | 93.89 | 95.38 | 4,162,900 | +2.64(+2.85%) |
Aug 26, 2011 | 90.91 | 93.12 | 89.49 | 92.74 | 7,404,367 | +1.38(+1.51%) |
Aug 25, 2011 | 93.31 | 93.82 | 91.05 | 91.36 | 6,110,520 | -1.45(-1.56%) |
Aug 24, 2011 | 91.30 | 92.92 | 91.10 | 92.81 | 5,505,744 | +1.32(+1.44%) |
Aug 23, 2011 | 88.92 | 91.58 | 88.48 | 91.49 | 8,400,062 | +2.91(+3.28%) |
Aug 22, 2011 | 90.54 | 90.55 | 88.36 | 88.59 | 6,383,117 | +0.00(+0.00%) |
Aug 19, 2011 | 88.76 | 91.05 | 88.41 | 88.59 | 9,703,609 | -1.35(-1.51%) |
Aug 18, 2011 | 91.58 | 91.66 | 89.12 | 89.94 | 8,456,511 | -4.13(-4.40%) |
Aug 17, 2011 | 94.48 | 95.24 | 93.30 | 94.08 | 3,995,183 | +0.09(+0.10%) |
Aug 16, 2011 | 93.93 | 94.84 | 92.98 | 93.98 | 7,150,260 | -0.80(-0.84%) |
Aug 15, 2011 | 93.67 | 94.87 | 93.52 | 94.78 | 5,133,342 | +1.92(+2.07%) |
Aug 12, 2011 | 93.05 | 93.67 | 92.19 | 92.86 | 7,402,201 | +0.63(+0.68%) |
Aug 11, 2011 | 88.99 | 93.43 | 88.70 | 92.24 | 15,016,210 | +4.06(+4.60%) |
Aug 10, 2011 | 90.57 | 91.36 | 87.99 | 88.18 | 18,712,660 | -4.57(-4.92%) |
Aug 09, 2011 | 93.75 | 92.74 | 86.66 | 92.74 | 16,088,040 | +4.54(+5.15%) |
Aug 08, 2011 | 91.86 | 92.99 | 88.07 | 88.20 | 21,910,338 | -6.11(-6.48%) |
Aug 05, 2011 | 95.70 | 95.93 | 91.85 | 94.31 | 20,375,560 | -0.19(-0.20%) |
Aug 04, 2011 | 97.78 | 97.91 | 94.36 | 94.50 | 12,295,905 | -4.68(-4.72%) |
Aug 03, 2011 | 98.75 | 99.24 | 97.08 | 99.18 | 8,765,794 | +0.52(+0.52%) |
Aug 02, 2011 | 100.47 | 100.98 | 98.63 | 98.67 | 7,835,965 | -2.51(-2.48%) |
Aug 01, 2011 | 102.83 | 102.95 | 100.24 | 101.18 | 7,001,623 | -0.48(-0.47%) |
Jul 29, 2011 | 101.32 | 102.59 | 100.89 | 101.66 | 6,338,556 | -0.68(-0.67%) |
Jul 28, 2011 | 102.63 | 103.54 | 102.18 | 102.34 | 5,009,177 | -0.31(-0.30%) |
Jul 27, 2011 | 104.19 | 104.22 | 102.51 | 102.65 | 4,534,773 | -2.13(-2.03%) |
Jul 26, 2011 | 105.11 | 105.27 | 104.55 | 104.78 | 2,910,983 | -0.42(-0.40%) |
Jul 25, 2011 | 104.77 | 105.68 | 104.66 | 105.20 | 3,170,838 | -0.56(-0.53%) |
Jul 22, 2011 | 105.74 | 105.86 | 105.57 | 105.76 | 2,340,003 | +0.07(+0.07%) |
Jul 21, 2011 | 104.83 | 105.94 | 104.63 | 105.69 | 4,872,827 | +1.42(+1.37%) |
Jul 20, 2011 | 104.57 | 104.64 | 104.07 | 104.27 | 2,916,653 | -0.05(-0.05%) |
Jul 19, 2011 | 103.18 | 104.42 | 103.18 | 104.32 | 2,558,468 | +1.72(+1.67%) |
Jul 18, 2011 | 102.99 | 103.15 | 101.88 | 102.60 | 2,894,842 | -0.89(-0.86%) |
Jul 15, 2011 | 103.46 | 103.61 | 102.77 | 103.50 | 4,135,196 | +0.59(+0.57%) |
Jul 14, 2011 | 103.86 | 104.33 | 102.71 | 102.91 | 3,239,494 | -0.72(-0.69%) |
Jul 13, 2011 | 103.83 | 104.68 | 103.37 | 103.63 | 3,167,133 | +0.37(+0.36%) |
Jul 12, 2011 | 103.48 | 104.34 | 103.23 | 103.26 | 3,103,926 | -0.49(-0.48%) |
Jul 11, 2011 | 104.32 | 104.65 | 103.47 | 103.76 | 5,945,733 | -1.85(-1.75%) |
Jul 08, 2011 | 106.43 | 105.64 | 104.82 | 105.60 | 3,954,929 | -0.82(-0.77%) |
Jul 07, 2011 | 106.22 | 106.64 | 106.01 | 106.43 | 3,900,864 | +1.16(+1.10%) |
Jul 06, 2011 | 104.89 | 105.41 | 104.62 | 105.27 | 3,856,599 | +0.09(+0.09%) |
Jul 05, 2011 | 105.13 | 105.37 | 104.83 | 105.17 | 4,718,468 | -0.04(-0.04%) |
Jul 01, 2011 | 103.72 | 105.37 | 103.55 | 105.21 | 5,677,406 | +1.51(+1.46%) |
Jun 30, 2011 | 103.04 | 103.86 | 102.94 | 103.70 | 5,031,323 | +0.94(+0.91%) |
Jun 29, 2011 | 102.28 | 102.88 | 101.95 | 102.76 | 4,768,108 | +0.93(+0.92%) |
Jun 28, 2011 | 100.94 | 101.86 | 100.80 | 101.83 | 4,153,526 | +1.31(+1.30%) |
Jun 27, 2011 | 99.72 | 100.93 | 99.54 | 100.52 | 4,246,993 | +0.84(+0.84%) |
Jun 24, 2011 | 100.81 | 100.88 | 99.52 | 99.68 | 6,265,384 | -1.14(-1.13%) |
Jun 23, 2011 | 99.92 | 100.88 | 99.17 | 100.83 | 7,014,178 | +0.16(+0.16%) |
Jun 22, 2011 | 100.98 | 101.56 | 100.61 | 100.67 | 4,279,999 | -0.61(-0.61%) |
Jun 21, 2011 | 100.42 | 101.48 | 100.32 | 101.28 | 4,064,287 | +1.33(+1.33%) |
Jun 20, 2011 | 99.83 | 100.11 | 99.70 | 99.95 | 2,108,457 | +0.54(+0.55%) |
Jun 17, 2011 | 100.08 | 100.09 | 99.09 | 99.41 | 3,062,705 | +0.32(+0.32%) |
Jun 16, 2011 | 98.95 | 99.64 | 98.37 | 99.09 | 4,285,377 | +0.18(+0.18%) |
Jun 15, 2011 | 99.86 | 100.16 | 98.65 | 98.91 | 5,136,332 | -1.79(-1.77%) |
Jun 14, 2011 | 100.32 | 101.04 | 100.31 | 100.70 | 2,062,085 | +1.25(+1.26%) |
Jun 13, 2011 | 99.54 | 99.84 | 98.93 | 99.45 | 2,364,965 | +0.08(+0.08%) |
Jun 10, 2011 | 100.30 | 100.38 | 99.10 | 99.37 | 3,137,875 | -1.38(-1.37%) |
Jun 09, 2011 | 100.25 | 101.16 | 100.03 | 100.75 | 2,138,031 | +0.75(+0.75%) |
Jun 08, 2011 | 100.26 | 100.58 | 99.80 | 100.00 | 4,094,007 | -0.41(-0.41%) |
Jun 07, 2011 | 100.97 | 101.27 | 100.35 | 100.41 | 3,100,035 | -0.09(-0.09%) |
Jun 06, 2011 | 101.34 | 101.50 | 100.35 | 100.50 | 3,247,301 | -1.07(-1.05%) |
Jun 03, 2011 | 101.33 | 102.33 | 101.30 | 101.57 | 4,260,498 | -1.20(-1.16%) |
May 24, 2011 | 103.11 | 103.35 | 102.54 | 102.77 | 4,346,554 | -0.04(-0.04%) |
May 23, 2011 | 102.79 | 103.16 | 102.47 | 102.81 | 2,760,869 | -1.26(-1.21%) |
May 20, 2011 | 104.62 | 104.74 | 103.86 | 104.06 | 3,513,927 | -0.78(-0.74%) |
May 19, 2011 | 104.97 | 105.15 | 104.31 | 104.84 | 2,784,971 | +0.20(+0.19%) |
May 18, 2011 | 103.73 | 104.72 | 103.53 | 104.64 | 2,812,024 | +0.95(+0.91%) |
May 17, 2011 | 103.31 | 103.83 | 102.89 | 103.69 | 11,409,766 | -0.02(-0.02%) |
May 16, 2011 | 103.97 | 104.82 | 103.55 | 103.72 | 2,366,339 | -0.67(-0.64%) |
May 13, 2011 | 105.24 | 105.37 | 104.02 | 104.38 | 2,404,895 | -0.79(-0.75%) |
May 12, 2011 | 104.44 | 105.39 | 103.87 | 105.17 | 2,725,333 | +0.46(+0.44%) |
May 11, 2011 | 105.65 | 105.66 | 104.21 | 104.72 | 2,865,748 | -1.09(-1.03%) |
May 10, 2011 | 105.25 | 105.99 | 105.14 | 105.81 | 2,583,914 | +0.90(+0.86%) |
May 09, 2011 | 104.52 | 105.21 | 104.34 | 104.91 | 1,914,019 | +0.44(+0.42%) |
May 06, 2011 | 105.11 | 105.61 | 104.10 | 104.47 | 4,542,542 | +0.37(+0.36%) |
May 05, 2011 | 104.39 | 105.09 | 103.58 | 104.10 | 3,902,145 | -0.89(-0.85%) |
May 04, 2011 | 105.63 | 105.69 | 104.54 | 104.99 | 6,228,987 | -0.71(-0.67%) |
May 03, 2011 | 105.86 | 106.06 | 105.16 | 105.69 | 5,184,906 | -0.42(-0.39%) |