Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 77.96 | 78.35 | 76.56 | 76.81 | 252,233 | -1.26(-1.61%) |
Apr 27, 2012 | 78.38 | 78.47 | 77.57 | 78.07 | 517,793 | -0.24(-0.31%) |
Apr 26, 2012 | 77.45 | 78.55 | 77.01 | 78.31 | 302,334 | +0.70(+0.90%) |
Apr 25, 2012 | 77.94 | 78.26 | 76.66 | 77.61 | 284,056 | +1.06(+1.38%) |
Apr 24, 2012 | 76.04 | 77.06 | 75.41 | 76.55 | 168,053 | +0.71(+0.94%) |
Apr 23, 2012 | 75.78 | 76.00 | 74.61 | 75.84 | 203,910 | -1.23(-1.60%) |
Apr 20, 2012 | 76.70 | 77.64 | 76.42 | 77.07 | 201,307 | +0.89(+1.17%) |
Apr 19, 2012 | 76.75 | 78.24 | 75.80 | 76.17 | 236,664 | -0.51(-0.66%) |
Apr 18, 2012 | 77.21 | 77.46 | 76.26 | 76.68 | 233,537 | -1.12(-1.44%) |
Apr 17, 2012 | 76.38 | 78.61 | 76.38 | 77.81 | 229,419 | +2.24(+2.96%) |
Apr 16, 2012 | 77.29 | 77.64 | 75.40 | 75.57 | 368,478 | -1.16(-1.52%) |
Apr 13, 2012 | 78.13 | 78.37 | 76.66 | 76.73 | 231,049 | -1.64(-2.10%) |
Apr 12, 2012 | 76.22 | 78.48 | 76.22 | 78.37 | 253,732 | +2.31(+3.03%) |
Apr 11, 2012 | 75.83 | 76.46 | 75.13 | 76.07 | 181,404 | +1.32(+1.76%) |
Apr 10, 2012 | 76.65 | 77.06 | 74.64 | 74.75 | 410,799 | -1.90(-2.48%) |
Apr 09, 2012 | 76.97 | 77.14 | 76.43 | 76.65 | 351,717 | -1.83(-2.33%) |
Apr 05, 2012 | 78.46 | 78.88 | 78.29 | 78.48 | 328,623 | -0.34(-0.43%) |
Apr 04, 2012 | 78.94 | 79.17 | 78.45 | 78.82 | 392,669 | -1.10(-1.37%) |
Apr 03, 2012 | 80.19 | 80.76 | 79.29 | 79.91 | 291,545 | -0.55(-0.68%) |
Apr 02, 2012 | 79.72 | 81.38 | 79.46 | 80.46 | 226,600 | +0.41(+0.52%) |
Mar 30, 2012 | 80.42 | 80.49 | 79.44 | 80.05 | 195,168 | +0.36(+0.45%) |
Mar 29, 2012 | 79.39 | 79.91 | 78.95 | 79.69 | 350,544 | -0.59(-0.73%) |
Mar 28, 2012 | 81.05 | 81.35 | 79.30 | 80.28 | 245,171 | -0.89(-1.10%) |
Mar 27, 2012 | 81.56 | 82.05 | 80.77 | 81.17 | 321,367 | -0.14(-0.18%) |
Mar 26, 2012 | 81.61 | 82.02 | 80.84 | 81.31 | 513,057 | +0.66(+0.82%) |
Mar 23, 2012 | 80.29 | 80.99 | 79.58 | 80.65 | 250,787 | +0.27(+0.33%) |
Mar 22, 2012 | 80.99 | 81.14 | 79.12 | 80.38 | 287,991 | -1.47(-1.80%) |
Mar 21, 2012 | 82.46 | 83.05 | 81.40 | 81.85 | 155,621 | -0.27(-0.33%) |
Mar 20, 2012 | 82.53 | 82.73 | 81.57 | 82.12 | 210,580 | -1.34(-1.60%) |
Mar 19, 2012 | 83.26 | 83.93 | 82.56 | 83.46 | 234,994 | -0.21(-0.25%) |
Mar 16, 2012 | 83.39 | 84.09 | 82.88 | 83.67 | 341,526 | +0.30(+0.36%) |
Mar 15, 2012 | 81.57 | 83.46 | 80.93 | 83.37 | 277,684 | +2.03(+2.49%) |
Mar 14, 2012 | 82.83 | 83.43 | 80.62 | 81.34 | 408,539 | -1.69(-2.04%) |
Mar 13, 2012 | 80.57 | 83.26 | 80.26 | 83.03 | 418,197 | +2.81(+3.50%) |
Mar 12, 2012 | 79.60 | 80.54 | 79.28 | 80.23 | 330,028 | +0.61(+0.77%) |
Mar 09, 2012 | 79.40 | 80.62 | 78.59 | 79.61 | 462,151 | +0.17(+0.22%) |
Mar 08, 2012 | 77.48 | 79.81 | 77.02 | 79.44 | 405,763 | +2.63(+3.43%) |
Mar 07, 2012 | 77.12 | 77.68 | 76.55 | 76.81 | 257,468 | +0.05(+0.06%) |
Mar 06, 2012 | 77.68 | 77.68 | 75.37 | 76.76 | 493,508 | -2.46(-3.11%) |
Mar 05, 2012 | 78.97 | 79.81 | 78.85 | 79.22 | 239,670 | -0.33(-0.41%) |
Mar 02, 2012 | 80.48 | 80.75 | 79.31 | 79.55 | 556,575 | -1.24(-1.53%) |
Mar 01, 2012 | 78.58 | 81.07 | 78.33 | 80.79 | 623,680 | +2.57(+3.28%) |
Feb 29, 2012 | 77.58 | 79.01 | 77.36 | 78.22 | 433,639 | +0.79(+1.02%) |
Feb 28, 2012 | 77.50 | 78.26 | 76.82 | 77.43 | 315,776 | -0.12(-0.15%) |
Feb 27, 2012 | 77.35 | 77.80 | 76.18 | 77.55 | 512,865 | -0.58(-0.74%) |
Feb 24, 2012 | 79.24 | 79.24 | 77.97 | 78.12 | 268,021 | -1.10(-1.38%) |
Feb 23, 2012 | 77.97 | 79.71 | 77.42 | 79.22 | 386,468 | +1.44(+1.85%) |
Feb 22, 2012 | 78.53 | 78.98 | 77.58 | 77.78 | 353,236 | -0.98(-1.24%) |
Feb 21, 2012 | 79.91 | 80.64 | 78.29 | 78.76 | 320,429 | -1.03(-1.29%) |
Feb 17, 2012 | 80.33 | 80.80 | 79.62 | 79.79 | 323,017 | -0.36(-0.44%) |
Feb 16, 2012 | 77.43 | 80.22 | 77.27 | 80.14 | 458,505 | +2.86(+3.71%) |
Feb 15, 2012 | 79.02 | 79.25 | 76.92 | 77.28 | 555,344 | -1.40(-1.78%) |
Feb 14, 2012 | 78.41 | 78.85 | 77.59 | 78.68 | 339,632 | -0.58(-0.73%) |
Feb 13, 2012 | 79.61 | 79.61 | 78.07 | 79.26 | 179,664 | +1.00(+1.28%) |
Feb 10, 2012 | 77.24 | 79.09 | 77.24 | 78.26 | 282,481 | -0.33(-0.42%) |
Feb 09, 2012 | 78.69 | 79.29 | 77.73 | 78.59 | 380,528 | +0.26(+0.33%) |
Feb 08, 2012 | 79.31 | 79.31 | 77.40 | 78.33 | 581,649 | -1.38(-1.74%) |
Feb 07, 2012 | 78.88 | 80.21 | 78.65 | 79.71 | 545,079 | +0.63(+0.80%) |
Feb 06, 2012 | 77.80 | 79.42 | 77.60 | 79.08 | 542,480 | +0.83(+1.06%) |
Feb 03, 2012 | 78.35 | 78.73 | 77.74 | 78.25 | 557,873 | +1.03(+1.33%) |
Feb 02, 2012 | 77.07 | 77.55 | 76.97 | 77.22 | 366,480 | +0.07(+0.09%) |
Feb 01, 2012 | 75.71 | 77.39 | 74.79 | 77.15 | 832,397 | +1.48(+1.96%) |
Jan 31, 2012 | 72.34 | 78.61 | 71.57 | 75.67 | 1,438,617 | +3.83(+5.34%) |
Jan 30, 2012 | 71.53 | 71.95 | 70.89 | 71.84 | 887,584 | -0.83(-1.14%) |
Jan 27, 2012 | 71.18 | 72.86 | 70.03 | 72.67 | 448,799 | +0.31(+0.42%) |
Jan 26, 2012 | 71.99 | 73.71 | 71.94 | 72.36 | 936,750 | +0.58(+0.81%) |
Jan 25, 2012 | 69.92 | 71.94 | 69.63 | 71.78 | 351,733 | +1.69(+2.42%) |
Jan 24, 2012 | 69.12 | 70.34 | 68.59 | 70.08 | 264,999 | +0.13(+0.19%) |
Jan 23, 2012 | 69.30 | 70.83 | 69.00 | 69.95 | 377,838 | +0.50(+0.72%) |
Jan 20, 2012 | 68.27 | 69.70 | 68.03 | 69.45 | 506,221 | +0.84(+1.22%) |
Jan 19, 2012 | 67.26 | 68.75 | 66.91 | 68.61 | 400,809 | +1.67(+2.50%) |
Jan 18, 2012 | 64.12 | 66.96 | 63.32 | 66.94 | 347,766 | +2.82(+4.39%) |
Jan 17, 2012 | 64.32 | 65.69 | 64.01 | 64.13 | 257,173 | +0.06(+0.09%) |
Jan 13, 2012 | 64.35 | 64.43 | 62.48 | 64.07 | 354,204 | -1.30(-1.98%) |
Jan 12, 2012 | 65.12 | 65.41 | 63.29 | 65.37 | 450,128 | +0.61(+0.95%) |
Jan 11, 2012 | 62.60 | 64.86 | 62.45 | 64.75 | 336,027 | +1.79(+2.84%) |
Jan 10, 2012 | 63.28 | 63.85 | 62.43 | 62.96 | 272,875 | +0.53(+0.85%) |
Jan 09, 2012 | 61.71 | 62.45 | 61.49 | 62.43 | 255,837 | +0.78(+1.26%) |
Jan 06, 2012 | 61.88 | 62.70 | 61.45 | 61.66 | 340,742 | +0.01(+0.02%) |
Jan 05, 2012 | 60.30 | 62.07 | 59.53 | 61.65 | 344,157 | +0.91(+1.50%) |
Jan 04, 2012 | 60.86 | 61.15 | 60.03 | 60.73 | 288,834 | +1.87(+3.18%) |
Dec 30, 2011 | 58.25 | 59.61 | 58.25 | 58.86 | 244,146 | +0.61(+1.06%) |
Dec 29, 2011 | 56.69 | 58.48 | 56.68 | 58.25 | 224,761 | +1.67(+2.96%) |
Dec 28, 2011 | 58.05 | 58.23 | 56.12 | 56.57 | 217,640 | -1.55(-2.66%) |
Dec 27, 2011 | 57.82 | 59.02 | 57.64 | 58.12 | 121,645 | -0.09(-0.15%) |
Dec 23, 2011 | 58.87 | 58.87 | 57.64 | 58.21 | 186,314 | +0.10(+0.17%) |
Dec 21, 2011 | 57.11 | 58.33 | 56.27 | 58.11 | 227,613 | +0.65(+1.14%) |
Dec 20, 2011 | 55.93 | 57.62 | 55.93 | 57.46 | 295,842 | +2.79(+5.10%) |
Dec 19, 2011 | 57.12 | 57.12 | 54.30 | 54.67 | 492,283 | -1.94(-3.43%) |
Dec 16, 2011 | 56.86 | 58.25 | 56.13 | 56.61 | 848,637 | +0.35(+0.61%) |
Dec 15, 2011 | 56.70 | 57.39 | 55.94 | 56.27 | 341,091 | +0.50(+0.90%) |
Dec 14, 2011 | 54.95 | 56.25 | 54.82 | 55.77 | 543,578 | +0.22(+0.40%) |
Dec 13, 2011 | 57.94 | 58.60 | 55.25 | 55.55 | 521,240 | -2.19(-3.79%) |
Dec 12, 2011 | 58.39 | 59.63 | 56.79 | 57.74 | 315,466 | -1.64(-2.77%) |
Dec 09, 2011 | 57.94 | 59.63 | 57.72 | 59.38 | 353,165 | +1.76(+3.05%) |
Dec 08, 2011 | 59.58 | 59.72 | 57.29 | 57.62 | 261,613 | -2.73(-4.52%) |
Dec 07, 2011 | 60.11 | 60.96 | 59.50 | 60.35 | 231,031 | -0.30(-0.49%) |
Dec 06, 2011 | 62.33 | 62.33 | 59.94 | 60.65 | 386,402 | -1.52(-2.44%) |
Dec 05, 2011 | 61.59 | 63.59 | 61.02 | 62.17 | 321,780 | +1.79(+2.96%) |
Dec 02, 2011 | 61.37 | 61.89 | 60.14 | 60.38 | 244,306 | -0.03(-0.05%) |
Dec 01, 2011 | 61.57 | 62.40 | 60.09 | 60.41 | 319,172 | -1.49(-2.41%) |
Nov 30, 2011 | 58.32 | 62.10 | 58.27 | 61.90 | 1,057,673 | +5.83(+10.40%) |
Nov 29, 2011 | 56.75 | 57.05 | 55.64 | 56.06 | 351,342 | -0.69(-1.22%) |
Nov 28, 2011 | 57.16 | 57.50 | 55.99 | 56.76 | 486,121 | +1.73(+3.14%) |
Nov 25, 2011 | 54.97 | 56.15 | 54.80 | 55.03 | 146,617 | -0.23(-0.42%) |
Nov 23, 2011 | 55.37 | 55.66 | 54.89 | 55.26 | 597,700 | -0.86(-1.52%) |
Nov 22, 2011 | 54.83 | 56.51 | 54.30 | 56.11 | 525,122 | +0.83(+1.49%) |
Nov 21, 2011 | 54.90 | 55.90 | 53.69 | 55.29 | 661,831 | -0.92(-1.64%) |
Nov 18, 2011 | 57.01 | 57.01 | 55.47 | 56.21 | 315,018 | -0.12(-0.22%) |
Nov 17, 2011 | 58.60 | 58.75 | 56.00 | 56.33 | 380,769 | -2.23(-3.81%) |
Nov 16, 2011 | 57.93 | 59.88 | 57.63 | 58.56 | 403,350 | -0.33(-0.55%) |
Nov 15, 2011 | 57.88 | 59.56 | 57.17 | 58.89 | 213,011 | +0.99(+1.71%) |
Nov 14, 2011 | 58.89 | 58.99 | 57.25 | 57.90 | 338,733 | -1.78(-2.98%) |
Nov 11, 2011 | 59.02 | 60.10 | 58.73 | 59.68 | 294,200 | +1.68(+2.90%) |
Nov 10, 2011 | 58.73 | 58.73 | 56.91 | 58.00 | 435,050 | +0.60(+1.04%) |
Nov 09, 2011 | 60.38 | 60.78 | 57.21 | 57.40 | 680,294 | -5.51(-8.76%) |
Nov 08, 2011 | 62.42 | 63.19 | 60.19 | 62.91 | 329,558 | +0.88(+1.42%) |
Nov 07, 2011 | 61.90 | 63.73 | 60.18 | 62.03 | 409,435 | -0.15(-0.25%) |
Nov 04, 2011 | 62.53 | 63.52 | 61.44 | 62.18 | 441,217 | -1.24(-1.95%) |
Nov 03, 2011 | 66.88 | 68.90 | 59.74 | 63.42 | 1,032,580 | +1.59(+2.57%) |
Nov 02, 2011 | 61.11 | 62.31 | 59.86 | 61.83 | 656,719 | +2.18(+3.65%) |
Nov 01, 2011 | 59.32 | 61.03 | 58.81 | 59.65 | 852,302 | -2.28(-3.68%) |
Oct 31, 2011 | 65.35 | 65.55 | 61.93 | 61.93 | 591,984 | -5.03(-7.51%) |
Oct 28, 2011 | 62.59 | 69.05 | 62.59 | 66.97 | 1,093,985 | +4.19(+6.67%) |
Oct 27, 2011 | 62.53 | 63.35 | 61.74 | 62.78 | 1,009,954 | +3.06(+5.12%) |
Oct 26, 2011 | 60.64 | 60.64 | 58.40 | 59.72 | 577,390 | +0.24(+0.40%) |
Oct 25, 2011 | 60.28 | 61.36 | 58.87 | 59.48 | 795,600 | -1.55(-2.54%) |
Oct 24, 2011 | 56.91 | 61.34 | 56.57 | 61.03 | 638,924 | +4.33(+7.64%) |
Oct 21, 2011 | 54.75 | 56.71 | 54.61 | 56.70 | 633,101 | +2.51(+4.63%) |
Oct 20, 2011 | 53.48 | 54.33 | 52.02 | 54.19 | 409,529 | +0.88(+1.65%) |
Oct 19, 2011 | 56.05 | 56.05 | 52.66 | 53.31 | 654,267 | -3.02(-5.36%) |
Oct 18, 2011 | 53.48 | 56.76 | 52.67 | 56.33 | 455,091 | +2.95(+5.53%) |
Oct 17, 2011 | 56.40 | 56.69 | 53.19 | 53.37 | 555,481 | -3.26(-5.75%) |
Oct 14, 2011 | 56.71 | 56.91 | 54.94 | 56.63 | 495,739 | +0.52(+0.92%) |
Oct 13, 2011 | 55.02 | 57.36 | 53.65 | 56.12 | 802,287 | +0.52(+0.93%) |
Oct 12, 2011 | 53.22 | 56.14 | 53.15 | 55.60 | 624,950 | +2.65(+5.01%) |
Oct 11, 2011 | 53.13 | 54.34 | 52.70 | 52.94 | 717,838 | -0.89(-1.66%) |
Oct 10, 2011 | 51.09 | 53.90 | 51.09 | 53.83 | 658,476 | +4.03(+8.08%) |
Oct 07, 2011 | 52.36 | 52.93 | 49.39 | 49.81 | 849,445 | -2.60(-4.96%) |
Oct 06, 2011 | 52.90 | 53.16 | 51.53 | 52.41 | 916,753 | +1.95(+3.86%) |
Oct 05, 2011 | 48.60 | 51.22 | 46.97 | 50.46 | 698,805 | +2.04(+4.22%) |
Oct 04, 2011 | 44.61 | 48.54 | 44.10 | 48.42 | 1,207,442 | +3.34(+7.40%) |
Oct 03, 2011 | 48.42 | 49.66 | 44.76 | 45.08 | 1,032,057 | -4.57(-9.21%) |
Sep 30, 2011 | 52.31 | 52.36 | 49.22 | 49.66 | 851,771 | -3.73(-6.98%) |
Sep 29, 2011 | 52.44 | 53.43 | 51.81 | 53.38 | 492,293 | +2.21(+4.33%) |
Sep 28, 2011 | 54.62 | 54.62 | 50.96 | 51.17 | 784,933 | -3.11(-5.74%) |
Sep 27, 2011 | 54.30 | 56.83 | 53.84 | 54.29 | 701,091 | +1.48(+2.79%) |
Sep 26, 2011 | 51.15 | 52.84 | 49.79 | 52.81 | 528,882 | +2.05(+4.04%) |
Sep 23, 2011 | 47.60 | 50.99 | 47.03 | 50.76 | 741,452 | +3.06(+6.41%) |
Sep 22, 2011 | 49.98 | 50.32 | 46.47 | 47.70 | 847,151 | -4.15(-8.00%) |
Sep 21, 2011 | 54.61 | 54.85 | 51.75 | 51.85 | 794,982 | -2.95(-5.39%) |
Sep 20, 2011 | 56.30 | 56.41 | 54.35 | 54.80 | 1,375,777 | -1.44(-2.56%) |
Sep 19, 2011 | 57.34 | 57.53 | 55.98 | 56.24 | 473,240 | -2.51(-4.27%) |
Sep 16, 2011 | 59.88 | 60.36 | 57.96 | 58.75 | 378,109 | -1.14(-1.90%) |
Sep 15, 2011 | 58.96 | 60.40 | 58.45 | 59.89 | 533,425 | +1.85(+3.19%) |
Sep 14, 2011 | 57.10 | 58.14 | 56.03 | 58.04 | 806,036 | +1.09(+1.92%) |
Sep 13, 2011 | 57.62 | 58.41 | 56.68 | 56.95 | 500,946 | -0.63(-1.10%) |
Sep 12, 2011 | 55.33 | 57.68 | 55.11 | 57.58 | 546,819 | +1.50(+2.67%) |
Sep 09, 2011 | 57.51 | 57.54 | 55.23 | 56.09 | 607,934 | -2.34(-4.00%) |
Sep 08, 2011 | 60.73 | 61.16 | 58.07 | 58.43 | 354,387 | -2.67(-4.38%) |
Sep 07, 2011 | 59.08 | 61.51 | 57.69 | 61.10 | 1,003,763 | +3.06(+5.27%) |
Sep 06, 2011 | 57.22 | 58.90 | 56.97 | 58.04 | 441,751 | -1.25(-2.10%) |
Sep 02, 2011 | 60.61 | 60.72 | 59.02 | 59.29 | 329,853 | -3.11(-4.99%) |
Sep 01, 2011 | 64.35 | 64.85 | 62.29 | 62.40 | 328,039 | -1.73(-2.69%) |
Aug 31, 2011 | 64.69 | 65.99 | 63.81 | 64.13 | 339,728 | -0.07(-0.10%) |
Aug 30, 2011 | 64.84 | 64.89 | 63.08 | 64.20 | 485,560 | -1.00(-1.53%) |
Aug 29, 2011 | 61.66 | 65.22 | 61.35 | 65.19 | 598,379 | +4.55(+7.51%) |
Aug 26, 2011 | 58.45 | 61.19 | 57.41 | 60.64 | 304,469 | +1.52(+2.58%) |
Aug 25, 2011 | 62.45 | 62.75 | 58.76 | 59.12 | 339,262 | -2.82(-4.55%) |
Aug 24, 2011 | 60.51 | 62.09 | 60.10 | 61.93 | 262,475 | +1.32(+2.18%) |
Aug 23, 2011 | 58.71 | 60.83 | 57.80 | 60.61 | 527,787 | +1.93(+3.28%) |
Aug 22, 2011 | 60.56 | 60.56 | 58.32 | 58.68 | 398,112 | +0.03(+0.05%) |
Aug 19, 2011 | 60.39 | 62.06 | 58.08 | 58.66 | 591,602 | -2.74(-4.46%) |
Aug 18, 2011 | 65.16 | 65.16 | 60.79 | 61.40 | 608,357 | -5.75(-8.56%) |
Aug 17, 2011 | 67.22 | 67.58 | 66.61 | 67.15 | 583,215 | +0.34(+0.52%) |
Aug 16, 2011 | 66.75 | 67.60 | 66.37 | 66.80 | 629,942 | -0.43(-0.64%) |
Aug 15, 2011 | 65.73 | 67.33 | 65.35 | 67.23 | 436,271 | +2.39(+3.68%) |
Aug 12, 2011 | 65.86 | 66.42 | 64.34 | 64.85 | 272,401 | -0.58(-0.89%) |
Aug 11, 2011 | 64.56 | 66.70 | 62.97 | 65.43 | 761,918 | +1.23(+1.91%) |
Aug 10, 2011 | 60.48 | 67.54 | 59.89 | 64.20 | 1,627,821 | +2.07(+3.33%) |
Aug 09, 2011 | 63.39 | 62.26 | 56.89 | 62.13 | 1,338,503 | +2.36(+3.94%) |
Aug 08, 2011 | 63.39 | 65.31 | 59.78 | 59.78 | 1,326,437 | -7.03(-10.52%) |
Aug 05, 2011 | 70.70 | 71.12 | 65.99 | 66.80 | 1,489,218 | -3.01(-4.31%) |
Aug 04, 2011 | 73.01 | 73.31 | 69.71 | 69.81 | 784,928 | -4.56(-6.13%) |
Aug 03, 2011 | 75.76 | 76.38 | 73.32 | 74.37 | 787,275 | -1.53(-2.02%) |
Aug 02, 2011 | 78.28 | 79.34 | 75.84 | 75.91 | 586,625 | -2.77(-3.52%) |
Aug 01, 2011 | 82.29 | 82.93 | 78.05 | 78.68 | 589,450 | -2.90(-3.56%) |
Jul 29, 2011 | 77.49 | 81.95 | 76.78 | 81.58 | 626,571 | +2.72(+3.45%) |
Jul 28, 2011 | 83.89 | 83.89 | 78.54 | 78.86 | 746,835 | -5.17(-6.15%) |
Jul 27, 2011 | 88.57 | 88.57 | 81.38 | 84.02 | 977,987 | -4.72(-5.31%) |
Jul 26, 2011 | 88.22 | 88.91 | 86.94 | 88.74 | 213,225 | -0.02(-0.02%) |
Jul 25, 2011 | 88.73 | 90.03 | 88.63 | 88.76 | 198,195 | -1.27(-1.41%) |
Jul 22, 2011 | 89.95 | 90.57 | 89.90 | 90.02 | 138,965 | +0.71(+0.79%) |
Jul 21, 2011 | 88.76 | 89.80 | 88.48 | 89.32 | 145,538 | +1.01(+1.14%) |
Jul 20, 2011 | 88.27 | 88.47 | 87.68 | 88.31 | 189,628 | +0.00(+0.00%) |
Jul 19, 2011 | 87.08 | 88.58 | 86.90 | 88.31 | 242,131 | +1.88(+2.17%) |
Jul 18, 2011 | 86.93 | 87.22 | 85.07 | 86.43 | 210,151 | -1.02(-1.16%) |
Jul 15, 2011 | 86.51 | 87.46 | 85.81 | 87.45 | 248,951 | +1.55(+1.81%) |
Jul 14, 2011 | 89.21 | 90.04 | 85.72 | 85.89 | 350,288 | -3.31(-3.71%) |
Jul 13, 2011 | 89.43 | 90.54 | 88.87 | 89.20 | 208,802 | +0.55(+0.62%) |
Jul 12, 2011 | 88.09 | 89.83 | 88.02 | 88.65 | 156,088 | -0.01(-0.01%) |
Jul 11, 2011 | 91.37 | 92.06 | 88.49 | 88.66 | 320,250 | -4.65(-4.98%) |
Jul 08, 2011 | 93.42 | 93.70 | 92.35 | 93.31 | 208,540 | -1.82(-1.91%) |
Jul 07, 2011 | 94.42 | 95.74 | 94.24 | 95.13 | 275,440 | +1.53(+1.64%) |
Jul 06, 2011 | 91.78 | 93.93 | 91.42 | 93.60 | 274,762 | +1.68(+1.82%) |
Jul 05, 2011 | 91.30 | 92.64 | 91.00 | 91.92 | 181,033 | +0.78(+0.85%) |
Jul 01, 2011 | 90.79 | 91.32 | 90.02 | 91.15 | 392,589 | +0.77(+0.85%) |
Jun 30, 2011 | 91.55 | 92.31 | 90.37 | 90.38 | 243,102 | -1.29(-1.41%) |
Jun 29, 2011 | 89.77 | 91.85 | 88.99 | 91.67 | 206,535 | +2.45(+2.75%) |
Jun 28, 2011 | 89.09 | 89.74 | 88.46 | 89.22 | 240,365 | +0.60(+0.68%) |
Jun 27, 2011 | 86.79 | 89.05 | 86.37 | 88.62 | 195,845 | +1.52(+1.75%) |
Jun 24, 2011 | 88.88 | 89.33 | 86.55 | 87.09 | 239,068 | -1.56(-1.76%) |
Jun 23, 2011 | 87.71 | 88.78 | 86.29 | 88.65 | 325,526 | -0.41(-0.46%) |
Jun 22, 2011 | 89.21 | 90.85 | 88.85 | 89.07 | 483,828 | -0.61(-0.68%) |
Jun 21, 2011 | 88.30 | 89.87 | 88.30 | 89.68 | 292,613 | +1.91(+2.17%) |
Jun 20, 2011 | 87.85 | 88.23 | 87.51 | 87.77 | 253,602 | +1.51(+1.76%) |
Jun 17, 2011 | 85.38 | 86.37 | 84.99 | 86.26 | 302,869 | +1.68(+1.98%) |
Jun 16, 2011 | 85.03 | 85.92 | 83.67 | 84.58 | 245,592 | -0.25(-0.29%) |
Jun 15, 2011 | 86.86 | 87.64 | 84.53 | 84.83 | 296,441 | -2.90(-3.31%) |
Jun 14, 2011 | 86.26 | 88.00 | 86.10 | 87.73 | 305,245 | +2.44(+2.87%) |
Jun 13, 2011 | 86.29 | 86.43 | 84.45 | 85.29 | 377,104 | -0.62(-0.73%) |
Jun 10, 2011 | 87.70 | 88.25 | 85.88 | 85.91 | 341,322 | -2.39(-2.70%) |
Jun 09, 2011 | 88.33 | 88.72 | 86.97 | 88.30 | 444,793 | +0.36(+0.41%) |
Jun 08, 2011 | 90.34 | 90.34 | 87.82 | 87.94 | 352,087 | -2.98(-3.28%) |
Jun 07, 2011 | 89.18 | 91.95 | 89.18 | 90.92 | 307,595 | +1.80(+2.02%) |
Jun 06, 2011 | 89.43 | 90.48 | 89.09 | 89.11 | 361,728 | -0.63(-0.70%) |
Jun 03, 2011 | 89.33 | 90.59 | 88.34 | 89.75 | 225,259 | +1.58(+1.79%) |
May 24, 2011 | 89.66 | 89.87 | 87.33 | 88.17 | 315,128 | -1.15(-1.29%) |
May 23, 2011 | 91.13 | 91.34 | 89.18 | 89.32 | 235,503 | -3.54(-3.81%) |
May 20, 2011 | 92.12 | 93.82 | 92.12 | 92.85 | 343,939 | +0.28(+0.30%) |
May 19, 2011 | 92.50 | 92.90 | 91.41 | 92.57 | 131,205 | +0.42(+0.46%) |
May 18, 2011 | 90.09 | 92.20 | 89.87 | 92.15 | 248,903 | +2.15(+2.39%) |
May 17, 2011 | 89.80 | 90.47 | 89.24 | 90.01 | 244,500 | -0.38(-0.42%) |
May 16, 2011 | 89.84 | 91.09 | 89.04 | 90.39 | 320,980 | -0.18(-0.20%) |
May 13, 2011 | 91.82 | 92.41 | 90.26 | 90.57 | 286,440 | -1.53(-1.66%) |
May 12, 2011 | 92.03 | 92.97 | 90.66 | 92.10 | 340,587 | -0.34(-0.36%) |
May 11, 2011 | 95.31 | 95.31 | 91.91 | 92.44 | 491,426 | -2.82(-2.96%) |
May 10, 2011 | 95.64 | 97.00 | 95.16 | 95.26 | 908,424 | -0.24(-0.25%) |
May 09, 2011 | 94.26 | 95.99 | 93.44 | 95.50 | 238,441 | +1.06(+1.12%) |
May 06, 2011 | 97.03 | 97.25 | 94.16 | 94.44 | 264,457 | -0.90(-0.94%) |
May 05, 2011 | 93.24 | 96.89 | 92.71 | 95.34 | 413,123 | +0.87(+0.92%) |
May 04, 2011 | 94.34 | 94.80 | 92.19 | 94.47 | 522,044 | -0.07(-0.07%) |
May 03, 2011 | 96.43 | 97.56 | 93.21 | 94.54 | 579,342 | -2.42(-2.50%) |