Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2011 | 106.00 | 106.12 | 105.87 | 106.11 | 3,274,025 | -0.16(-0.15%) |
Apr 29, 2011 | 106.02 | 106.35 | 105.90 | 106.28 | 7,328,184 | +0.29(+0.27%) |
Apr 28, 2011 | 105.48 | 106.13 | 105.45 | 105.99 | 4,526,774 | +0.36(+0.35%) |
Apr 27, 2011 | 105.17 | 105.80 | 104.75 | 105.62 | 3,207,563 | +0.67(+0.64%) |
Apr 26, 2011 | 104.41 | 105.17 | 104.28 | 104.95 | 4,001,351 | +0.87(+0.83%) |
Apr 25, 2011 | 104.19 | 104.24 | 103.73 | 104.08 | 1,654,396 | -0.08(-0.07%) |
Apr 21, 2011 | 104.17 | 104.21 | 103.81 | 104.16 | 4,194,074 | +0.46(+0.44%) |
Apr 20, 2011 | 102.23 | 103.88 | 103.41 | 103.70 | 2,812,015 | +1.47(+1.44%) |
Apr 19, 2011 | 101.81 | 102.28 | 101.58 | 102.23 | 2,795,445 | +0.56(+0.55%) |
Apr 18, 2011 | 101.65 | 101.87 | 100.85 | 101.67 | 3,375,026 | -1.21(-1.18%) |
Apr 15, 2011 | 102.64 | 103.07 | 102.33 | 102.88 | 3,992,219 | +0.44(+0.43%) |
Apr 14, 2011 | 101.79 | 102.60 | 101.45 | 102.44 | 4,457,977 | +0.09(+0.08%) |
Apr 13, 2011 | 102.85 | 102.92 | 101.99 | 102.35 | 3,578,801 | -0.01(-0.01%) |
Apr 12, 2011 | 102.57 | 102.77 | 102.00 | 102.36 | 3,729,707 | -0.79(-0.77%) |
Apr 11, 2011 | 103.57 | 103.91 | 102.91 | 103.15 | 4,247,009 | -0.30(-0.29%) |
Apr 08, 2011 | 104.27 | 104.35 | 103.04 | 103.45 | 4,874,395 | -0.37(-0.36%) |
Apr 07, 2011 | 103.89 | 104.30 | 103.32 | 103.82 | 3,680,167 | -0.24(-0.23%) |
Apr 06, 2011 | 104.25 | 104.33 | 103.66 | 104.06 | 3,964,145 | +0.34(+0.33%) |
Apr 05, 2011 | 103.55 | 104.20 | 103.53 | 103.72 | 7,024,425 | -0.12(-0.11%) |
Apr 04, 2011 | 103.92 | 104.09 | 103.48 | 103.84 | 3,201,060 | +0.15(+0.14%) |
Apr 01, 2011 | 103.92 | 104.17 | 103.45 | 103.69 | 4,635,471 | +0.46(+0.45%) |
Mar 31, 2011 | 103.28 | 103.55 | 103.14 | 103.23 | 2,773,056 | -0.15(-0.14%) |
Mar 30, 2011 | 103.37 | 103.37 | 103.37 | 103.37 | 4,908,792 | +0.67(+0.66%) |
Mar 29, 2011 | 101.93 | 102.70 | 101.57 | 102.70 | 2,667,867 | +0.69(+0.68%) |
Mar 28, 2011 | 102.50 | 102.72 | 101.97 | 102.01 | 2,238,387 | -0.23(-0.22%) |
Mar 25, 2011 | 102.18 | 102.68 | 101.98 | 102.23 | 2,865,876 | +0.67(+0.66%) |
Mar 24, 2011 | 101.19 | 101.70 | 100.62 | 101.56 | 3,694,674 | +0.98(+0.97%) |
Mar 23, 2011 | 100.03 | 100.87 | 99.58 | 100.58 | 2,247,533 | +0.28(+0.28%) |
Mar 22, 2011 | 100.64 | 100.77 | 100.23 | 100.30 | 2,888,906 | -0.35(-0.35%) |
Mar 21, 2011 | 100.67 | 100.81 | 100.43 | 100.66 | 4,076,967 | +1.53(+1.55%) |
Mar 18, 2011 | 99.96 | 100.00 | 98.94 | 99.13 | 3,400,333 | +0.39(+0.40%) |
Mar 17, 2011 | 98.91 | 99.16 | 98.19 | 98.73 | 6,721,843 | +0.18(+0.18%) |
Mar 16, 2011 | 99.02 | 99.31 | 96.79 | 98.56 | 6,629,139 | -0.81(-0.81%) |
Mar 15, 2011 | 98.91 | 99.92 | 98.81 | 99.36 | 5,275,937 | -1.12(-1.11%) |
Mar 14, 2011 | 100.42 | 100.79 | 99.72 | 100.48 | 4,575,270 | -0.68(-0.67%) |
Mar 11, 2011 | 100.06 | 101.44 | 99.97 | 101.16 | 5,695,673 | +0.75(+0.75%) |
Mar 10, 2011 | 101.22 | 101.23 | 100.29 | 100.40 | 3,936,034 | -1.87(-1.83%) |
Mar 09, 2011 | 102.22 | 102.58 | 101.68 | 102.28 | 2,157,480 | -0.13(-0.13%) |
Mar 08, 2011 | 101.71 | 102.75 | 101.27 | 102.41 | 2,914,304 | +0.83(+0.82%) |
Mar 07, 2011 | 102.66 | 102.88 | 101.02 | 101.57 | 3,175,647 | -0.77(-0.75%) |
Mar 04, 2011 | 103.08 | 103.11 | 101.68 | 102.34 | 2,605,085 | -0.32(-0.31%) |
Mar 03, 2011 | 102.30 | 103.23 | 102.29 | 102.67 | 2,660,685 | +1.33(+1.31%) |
Mar 02, 2011 | 101.03 | 101.84 | 100.91 | 101.33 | 2,951,512 | +0.16(+0.16%) |
Mar 01, 2011 | 103.26 | 103.31 | 101.16 | 101.17 | 5,083,439 | -1.68(-1.63%) |
Feb 28, 2011 | 102.63 | 102.99 | 102.29 | 102.85 | 4,854,152 | +0.65(+0.63%) |
Feb 25, 2011 | 101.60 | 102.31 | 101.52 | 102.20 | 2,690,551 | +1.03(+1.02%) |
Feb 24, 2011 | 101.11 | 101.54 | 100.21 | 101.17 | 4,949,132 | -0.06(-0.06%) |
Feb 23, 2011 | 101.80 | 102.03 | 100.60 | 101.23 | 5,594,431 | -0.64(-0.63%) |
Feb 22, 2011 | 102.84 | 103.41 | 101.58 | 101.87 | 4,974,628 | -2.07(-1.99%) |
Feb 18, 2011 | 103.81 | 104.05 | 103.57 | 103.94 | 2,843,159 | +0.22(+0.21%) |
Feb 17, 2011 | 103.11 | 103.84 | 103.02 | 103.73 | 4,314,635 | +0.35(+0.33%) |
Feb 16, 2011 | 103.13 | 103.54 | 102.91 | 103.38 | 5,009,783 | +0.62(+0.61%) |
Feb 15, 2011 | 102.78 | 103.02 | 102.50 | 102.76 | 2,932,787 | -0.32(-0.31%) |
Feb 14, 2011 | 102.80 | 103.16 | 102.67 | 103.08 | 1,919,839 | +0.24(+0.23%) |
Feb 11, 2011 | 102.24 | 102.97 | 101.81 | 102.84 | 3,081,421 | +0.60(+0.59%) |
Feb 10, 2011 | 101.67 | 102.33 | 101.45 | 102.24 | 2,738,569 | +0.05(+0.05%) |
Feb 09, 2011 | 102.10 | 102.47 | 101.69 | 102.19 | 3,616,010 | -0.26(-0.26%) |
Feb 08, 2011 | 102.04 | 102.48 | 101.79 | 102.45 | 3,401,581 | +0.49(+0.48%) |
Feb 07, 2011 | 101.57 | 102.29 | 101.56 | 101.96 | 2,448,698 | +0.64(+0.63%) |
Feb 04, 2011 | 101.09 | 101.37 | 100.62 | 101.32 | 2,836,051 | +0.29(+0.29%) |
Feb 03, 2011 | 100.64 | 101.19 | 100.11 | 101.03 | 3,267,110 | +0.21(+0.21%) |
Feb 02, 2011 | 100.76 | 101.08 | 100.69 | 100.82 | 3,503,835 | -0.20(-0.20%) |
Feb 01, 2011 | 100.02 | 101.19 | 99.98 | 101.02 | 4,145,164 | +1.61(+1.62%) |
Jan 31, 2011 | 98.96 | 99.50 | 98.71 | 99.41 | 5,094,031 | +0.78(+0.79%) |
Jan 28, 2011 | 100.57 | 100.70 | 98.53 | 98.63 | 6,563,053 | -1.83(-1.82%) |
Jan 27, 2011 | 100.23 | 100.60 | 100.04 | 100.47 | 4,348,173 | +0.24(+0.24%) |
Jan 26, 2011 | 100.03 | 100.49 | 99.84 | 100.23 | 3,794,768 | +0.48(+0.48%) |
Jan 25, 2011 | 99.49 | 99.91 | 98.99 | 99.75 | 8,555,283 | -0.02(-0.02%) |
Jan 24, 2011 | 99.11 | 99.87 | 99.11 | 99.77 | 4,172,624 | +0.58(+0.59%) |
Jan 21, 2011 | 99.57 | 99.80 | 99.08 | 99.18 | 2,843,498 | +0.22(+0.22%) |
Jan 20, 2011 | 98.87 | 99.19 | 98.24 | 98.96 | 4,424,565 | -0.12(-0.12%) |
Jan 19, 2011 | 99.98 | 100.05 | 98.83 | 99.09 | 6,260,976 | -1.01(-1.01%) |
Jan 18, 2011 | 99.79 | 100.15 | 99.70 | 100.10 | 8,087,464 | +0.25(+0.25%) |
Jan 14, 2011 | 99.03 | 99.93 | 98.98 | 99.84 | 2,848,614 | +0.62(+0.62%) |
Jan 13, 2011 | 99.35 | 99.43 | 98.94 | 99.23 | 4,454,196 | -0.14(-0.14%) |
Jan 12, 2011 | 99.06 | 99.45 | 98.88 | 99.36 | 4,478,390 | +0.90(+0.91%) |
Jan 11, 2011 | 98.48 | 98.70 | 98.09 | 98.46 | 4,224,833 | +0.33(+0.34%) |
Jan 10, 2011 | 97.81 | 98.25 | 97.52 | 98.13 | 2,985,982 | -0.10(-0.10%) |
Jan 07, 2011 | 98.56 | 98.71 | 97.48 | 98.23 | 3,089,428 | -0.18(-0.18%) |
Jan 06, 2011 | 98.66 | 98.76 | 98.14 | 98.41 | 4,993,632 | -0.18(-0.19%) |
Jan 05, 2011 | 97.80 | 98.68 | 97.72 | 98.60 | 4,379,083 | +0.50(+0.51%) |
Jan 04, 2011 | 98.38 | 98.42 | 97.51 | 98.09 | 7,867,860 | -0.06(-0.06%) |
Jan 03, 2011 | 97.90 | 98.58 | 97.86 | 98.16 | 3,909,270 | +0.98(+1.01%) |
Dec 31, 2010 | 96.99 | 97.25 | 96.85 | 97.18 | 2,655,620 | +0.01(+0.01%) |
Dec 30, 2010 | 97.19 | 97.40 | 97.00 | 97.17 | 2,055,293 | -0.14(-0.14%) |
Dec 29, 2010 | 97.35 | 97.52 | 97.28 | 97.31 | 2,175,171 | +0.09(+0.10%) |
Dec 28, 2010 | 97.28 | 97.30 | 96.99 | 97.22 | 1,530,033 | +0.11(+0.11%) |
Dec 27, 2010 | 96.69 | 97.17 | 96.62 | 97.11 | 1,795,461 | +0.05(+0.06%) |
Dec 23, 2010 | 97.09 | 97.19 | 96.82 | 97.06 | 2,578,254 | +0.34(+0.35%) |
Dec 22, 2010 | 96.49 | 96.75 | 96.43 | 96.71 | 3,252,120 | +0.34(+0.36%) |
Dec 21, 2010 | 96.10 | 96.47 | 96.03 | 96.37 | 4,783,856 | +0.59(+0.62%) |
Dec 20, 2010 | 95.82 | 96.03 | 95.34 | 95.78 | 3,731,957 | +0.19(+0.20%) |
Dec 17, 2010 | 95.39 | 95.68 | 95.21 | 95.59 | 5,063,610 | +0.27(+0.28%) |
Dec 16, 2010 | 94.99 | 95.53 | 94.66 | 95.32 | 6,285,655 | +0.38(+0.40%) |
Dec 15, 2010 | 95.19 | 95.55 | 94.76 | 94.94 | 4,189,452 | -0.42(-0.44%) |
Dec 14, 2010 | 95.45 | 95.78 | 95.08 | 95.36 | 4,028,572 | +0.10(+0.10%) |
Dec 13, 2010 | 95.66 | 95.76 | 95.24 | 95.26 | 3,580,080 | +0.03(+0.03%) |
Dec 10, 2010 | 94.94 | 95.30 | 94.65 | 95.23 | 2,421,491 | +0.53(+0.56%) |
Dec 09, 2010 | 94.82 | 94.85 | 94.21 | 94.69 | 2,785,024 | +0.43(+0.45%) |
Dec 08, 2010 | 94.04 | 94.36 | 93.64 | 94.27 | 4,348,540 | +0.34(+0.37%) |
Dec 07, 2010 | 94.81 | 94.89 | 93.89 | 93.93 | 3,240,566 | +0.07(+0.07%) |
Dec 06, 2010 | 93.79 | 94.10 | 93.69 | 93.86 | 3,757,892 | -0.11(-0.12%) |
Dec 03, 2010 | 93.44 | 94.09 | 93.40 | 93.97 | 3,158,927 | +0.25(+0.27%) |
Dec 02, 2010 | 92.69 | 93.80 | 92.67 | 93.72 | 2,813,986 | +1.18(+1.28%) |
Dec 01, 2010 | 91.95 | 92.71 | 91.94 | 92.54 | 3,636,293 | +1.97(+2.18%) |
Nov 30, 2010 | 90.26 | 91.14 | 90.11 | 90.56 | 5,154,859 | -0.58(-0.64%) |
Nov 29, 2010 | 90.63 | 91.38 | 90.06 | 91.14 | 2,939,722 | +0.21(+0.23%) |
Nov 26, 2010 | 91.15 | 91.63 | 90.94 | 90.94 | 1,365,169 | -1.00(-1.09%) |
Nov 24, 2010 | 91.16 | 91.94 | 91.94 | 91.94 | 2,981,249 | +1.36(+1.50%) |
Nov 23, 2010 | 90.87 | 91.02 | 90.24 | 90.58 | 3,617,352 | -1.33(-1.44%) |
Nov 22, 2010 | 91.55 | 91.95 | 90.85 | 91.91 | 4,016,467 | -0.06(-0.07%) |
Nov 19, 2010 | 91.67 | 92.03 | 91.20 | 91.97 | 3,287,372 | +0.21(+0.22%) |
Nov 18, 2010 | 91.30 | 92.07 | 91.29 | 91.76 | 4,338,029 | +1.33(+1.48%) |
Nov 17, 2010 | 90.42 | 90.78 | 90.14 | 90.43 | 2,717,218 | +0.09(+0.10%) |
Nov 16, 2010 | 91.24 | 91.39 | 89.95 | 90.33 | 5,111,223 | -1.47(-1.60%) |
Nov 15, 2010 | 92.23 | 92.57 | 91.78 | 91.81 | 3,092,860 | -0.12(-0.13%) |
Nov 12, 2010 | 92.41 | 92.80 | 91.51 | 91.93 | 3,700,942 | -1.11(-1.19%) |
Nov 11, 2010 | 92.59 | 93.16 | 92.30 | 93.03 | 3,289,298 | -0.34(-0.37%) |
Nov 10, 2010 | 92.99 | 93.42 | 92.29 | 93.38 | 3,857,300 | +0.39(+0.42%) |
Nov 09, 2010 | 93.94 | 94.02 | 92.64 | 92.99 | 5,573,892 | -0.71(-0.76%) |
Nov 08, 2010 | 93.57 | 93.82 | 93.27 | 93.70 | 2,761,169 | -0.18(-0.19%) |
Nov 05, 2010 | 93.57 | 94.00 | 93.45 | 93.87 | 4,934,363 | +0.40(+0.42%) |
Nov 04, 2010 | 92.74 | 93.55 | 92.64 | 93.48 | 4,776,617 | +1.70(+1.85%) |
Nov 03, 2010 | 91.53 | 91.78 | 90.59 | 91.78 | 6,309,332 | +0.45(+0.49%) |
Nov 02, 2010 | 91.35 | 91.58 | 91.10 | 91.33 | 1,491,224 | +0.68(+0.75%) |
Nov 01, 2010 | 91.04 | 91.58 | 90.14 | 90.65 | 3,972,602 | +0.02(+0.03%) |
Oct 29, 2010 | 90.46 | 90.79 | 90.31 | 90.62 | 3,431,230 | +0.02(+0.03%) |
Oct 28, 2010 | 91.04 | 91.09 | 90.12 | 90.60 | 3,132,395 | +0.07(+0.08%) |
Oct 27, 2010 | 90.15 | 90.64 | 89.69 | 90.53 | 3,417,011 | -0.21(-0.24%) |
Oct 25, 2010 | 91.14 | 91.58 | 90.71 | 90.75 | 3,622,652 | +0.21(+0.23%) |
Oct 22, 2010 | 90.49 | 90.65 | 90.26 | 90.54 | 1,650,948 | +0.20(+0.22%) |
Oct 21, 2010 | 90.56 | 91.07 | 89.64 | 90.34 | 3,322,684 | +0.23(+0.25%) |
Oct 20, 2010 | 89.43 | 90.58 | 89.39 | 90.11 | 2,895,259 | +0.84(+0.94%) |
Oct 19, 2010 | 89.62 | 90.12 | 88.76 | 89.28 | 7,393,527 | -1.17(-1.30%) |
Oct 18, 2010 | 90.05 | 90.75 | 89.89 | 90.45 | 2,593,006 | +0.41(+0.46%) |
Oct 15, 2010 | 90.48 | 90.51 | 89.31 | 90.04 | 3,923,440 | +0.11(+0.12%) |
Oct 14, 2010 | 90.10 | 90.25 | 89.28 | 89.93 | 3,941,721 | -0.23(-0.25%) |
Oct 13, 2010 | 89.99 | 90.66 | 89.78 | 90.16 | 3,813,279 | +0.66(+0.74%) |
Oct 12, 2010 | 88.96 | 89.76 | 88.45 | 89.50 | 4,517,966 | +0.27(+0.31%) |
Oct 11, 2010 | 89.28 | 89.46 | 88.92 | 89.22 | 1,845,412 | +0.10(+0.11%) |
Oct 08, 2010 | 89.12 | 89.37 | 88.43 | 89.12 | 2,752,737 | +0.47(+0.53%) |
Oct 07, 2010 | 89.09 | 89.12 | 88.11 | 88.65 | 3,188,895 | -0.08(-0.09%) |
Oct 06, 2010 | 88.72 | 88.96 | 88.38 | 88.73 | 3,872,886 | +0.02(+0.02%) |
Oct 05, 2010 | 87.81 | 88.95 | 87.70 | 88.72 | 1,862 | +1.72(+1.97%) |
Oct 04, 2010 | 87.49 | 87.85 | 86.57 | 87.00 | 7,433,665 | -0.66(-0.75%) |
Oct 01, 2010 | 87.66 | 88.03 | 87.13 | 87.66 | 5,403,343 | +0.39(+0.45%) |
Sep 30, 2010 | 87.27 | 88.55 | 86.88 | 87.27 | 6,157,012 | -0.26(-0.30%) |
Sep 29, 2010 | 87.52 | 87.89 | 87.21 | 87.53 | 2,490,105 | -0.22(-0.25%) |
Sep 28, 2010 | 87.53 | 87.98 | 86.57 | 87.75 | 2,164 | +0.39(+0.45%) |
Sep 27, 2010 | 87.88 | 87.93 | 87.32 | 87.36 | 3,596,431 | -0.40(-0.46%) |
Sep 24, 2010 | 87.01 | 87.87 | 86.92 | 87.77 | 2,976,139 | +2.19(+2.56%) |
Sep 23, 2010 | 85.54 | 86.45 | 85.32 | 85.58 | 663 | -0.71(-0.82%) |
Sep 22, 2010 | 86.57 | 87.03 | 86.03 | 86.29 | 5,021,077 | -0.38(-0.44%) |
Sep 21, 2010 | 86.95 | 87.33 | 86.33 | 86.67 | 325 | -0.21(-0.24%) |
Sep 20, 2010 | 85.84 | 87.05 | 85.65 | 86.88 | 4,489,169 | +1.37(+1.60%) |
Sep 17, 2010 | 85.51 | 86.05 | 85.32 | 85.51 | 2,730,979 | -0.04(-0.04%) |
Sep 15, 2010 | 84.98 | 85.63 | 84.72 | 85.55 | 3,904,662 | +0.32(+0.37%) |
Sep 14, 2010 | 85.13 | 85.71 | 84.79 | 85.23 | 2,962,563 | -0.07(-0.08%) |
Sep 13, 2010 | 85.17 | 85.44 | 84.84 | 85.30 | 2,605,893 | +0.93(+1.10%) |
Sep 10, 2010 | 84.07 | 84.43 | 83.87 | 84.37 | 2,374,315 | +0.47(+0.57%) |
Sep 09, 2010 | 84.47 | 84.48 | 83.69 | 83.90 | 2,124,583 | +0.40(+0.48%) |
Sep 08, 2010 | 83.10 | 83.85 | 83.08 | 83.50 | 5,330,479 | +0.51(+0.62%) |
Sep 07, 2010 | 83.50 | 83.58 | 82.87 | 82.99 | 1,326 | -0.90(-1.08%) |
Sep 03, 2010 | 83.62 | 83.95 | 83.17 | 83.89 | 3,877,473 | +1.08(+1.30%) |
Sep 02, 2010 | 82.23 | 82.83 | 82.07 | 82.81 | 1,857 | +0.78(+0.95%) |