Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 92.82 | 93.53 | 91.08 | 93.29 | 747,021 | +0.56(+0.61%) |
Aug 30, 2011 | 91.83 | 93.06 | 91.13 | 92.73 | 786,387 | +1.93(+2.12%) |
Aug 29, 2011 | 92.12 | 92.16 | 89.86 | 90.80 | 777,748 | -0.80(-0.87%) |
Aug 26, 2011 | 89.72 | 91.79 | 87.14 | 91.60 | 623,733 | +2.58(+2.90%) |
Aug 25, 2011 | 85.54 | 90.57 | 85.02 | 89.02 | 1,001,026 | +1.60(+1.83%) |
Aug 24, 2011 | 88.78 | 89.81 | 84.88 | 87.42 | 1,163,652 | -2.63(-2.92%) |
Aug 23, 2011 | 92.07 | 94.18 | 88.50 | 90.05 | 1,335,732 | -4.84(-5.10%) |
Aug 22, 2011 | 90.38 | 95.33 | 90.38 | 94.89 | 1,687,321 | +3.81(+4.18%) |
Aug 19, 2011 | 91.08 | 93.34 | 90.75 | 91.08 | 1,178,296 | +1.17(+1.31%) |
Aug 18, 2011 | 91.22 | 92.82 | 89.20 | 89.91 | 780,485 | -1.27(-1.39%) |
Aug 17, 2011 | 92.45 | 92.96 | 89.91 | 91.18 | 604,094 | -0.66(-0.72%) |
Aug 16, 2011 | 91.88 | 93.10 | 91.13 | 91.83 | 691,634 | -0.52(-0.56%) |
Aug 15, 2011 | 89.30 | 92.45 | 88.41 | 92.35 | 794,764 | +2.44(+2.72%) |
Aug 12, 2011 | 90.33 | 90.52 | 87.75 | 89.91 | 752,232 | -1.03(-1.14%) |
Aug 11, 2011 | 90.19 | 91.55 | 87.89 | 90.94 | 1,367,435 | -0.52(-0.56%) |
Aug 10, 2011 | 87.18 | 93.10 | 85.31 | 91.46 | 2,390,333 | +4.70(+5.42%) |
Aug 09, 2011 | 83.07 | 86.76 | 81.95 | 86.76 | 1,661,560 | +3.31(+3.97%) |
Aug 08, 2011 | 83.07 | 87.13 | 81.67 | 83.45 | 1,773,238 | +2.61(+3.23%) |
Aug 05, 2011 | 81.39 | 84.01 | 78.22 | 80.83 | 1,238,239 | -0.37(-0.46%) |
Aug 04, 2011 | 86.25 | 86.25 | 79.20 | 81.21 | 1,606,651 | -4.53(-5.28%) |
Aug 03, 2011 | 85.69 | 86.81 | 84.29 | 85.73 | 1,272,155 | +0.89(+1.05%) |
Aug 02, 2011 | 81.30 | 86.01 | 80.51 | 84.85 | 1,277,800 | +3.59(+4.42%) |
Aug 01, 2011 | 80.27 | 82.14 | 79.53 | 81.25 | 911,893 | +0.65(+0.81%) |
Jul 29, 2011 | 83.17 | 83.40 | 79.95 | 80.60 | 961,330 | -2.61(-3.14%) |
Jul 28, 2011 | 82.42 | 84.15 | 81.30 | 83.21 | 812,508 | +0.56(+0.68%) |
Jul 27, 2011 | 86.29 | 86.95 | 82.19 | 82.65 | 909,956 | -3.43(-3.98%) |
Jul 26, 2011 | 85.87 | 86.71 | 85.22 | 86.08 | 565,338 | -0.68(-0.78%) |
Jul 25, 2011 | 87.51 | 88.58 | 86.39 | 86.76 | 947,252 | +0.75(+0.87%) |
Jul 22, 2011 | 85.83 | 86.34 | 85.50 | 86.01 | 619,780 | +1.77(+2.11%) |
Jul 21, 2011 | 85.31 | 85.55 | 83.59 | 84.24 | 848,511 | -0.93(-1.10%) |
Jul 20, 2011 | 83.73 | 86.01 | 83.63 | 85.17 | 769,626 | +0.33(+0.38%) |
Jul 19, 2011 | 86.43 | 86.67 | 84.18 | 84.85 | 912,640 | -1.17(-1.36%) |
Jul 18, 2011 | 84.01 | 86.11 | 83.45 | 86.01 | 1,190,980 | +2.57(+3.08%) |
Jul 15, 2011 | 82.84 | 83.96 | 82.00 | 83.45 | 748,551 | +0.84(+1.02%) |
Jul 14, 2011 | 83.68 | 83.96 | 82.00 | 82.61 | 1,394,161 | -0.23(-0.28%) |
Jul 13, 2011 | 78.92 | 83.96 | 78.59 | 82.84 | 2,028,002 | +5.23(+6.73%) |
Jul 12, 2011 | 73.69 | 77.85 | 73.51 | 77.61 | 973,259 | +3.78(+5.12%) |
Jul 11, 2011 | 74.58 | 75.51 | 73.23 | 73.83 | 775,134 | -0.89(-1.19%) |
Jul 08, 2011 | 75.84 | 76.82 | 74.21 | 74.72 | 661,542 | +0.23(+0.31%) |
Jul 07, 2011 | 75.05 | 75.93 | 74.49 | 74.49 | 741,514 | -0.05(-0.06%) |
Jul 06, 2011 | 72.81 | 75.33 | 72.76 | 74.53 | 1,214,908 | +2.47(+3.43%) |
Jul 05, 2011 | 69.35 | 72.53 | 68.79 | 72.06 | 1,037,143 | +4.76(+7.07%) |
Jul 01, 2011 | 67.91 | 67.91 | 66.04 | 67.30 | 508,618 | -1.49(-2.17%) |
Jun 30, 2011 | 69.03 | 69.45 | 67.58 | 68.79 | 667,610 | -0.05(-0.07%) |
Jun 29, 2011 | 68.70 | 69.91 | 67.72 | 68.84 | 559,500 | +1.07(+1.58%) |
Jun 28, 2011 | 66.04 | 68.79 | 65.66 | 67.77 | 639,200 | +1.91(+2.91%) |
Jun 27, 2011 | 64.96 | 66.46 | 64.10 | 65.85 | 589,677 | +0.23(+0.36%) |
Jun 24, 2011 | 67.20 | 67.58 | 65.52 | 65.62 | 507,154 | -1.91(-2.83%) |
Jun 23, 2011 | 67.20 | 67.67 | 65.99 | 67.53 | 1,319,024 | -1.68(-2.43%) |
Jun 22, 2011 | 65.52 | 70.33 | 65.43 | 69.21 | 1,752,823 | +3.50(+5.33%) |
Jun 21, 2011 | 63.05 | 66.13 | 62.91 | 65.71 | 767,375 | +2.94(+4.68%) |
Jun 20, 2011 | 63.19 | 63.28 | 62.77 | 62.77 | 613,383 | -0.93(-1.47%) |
Jun 17, 2011 | 63.70 | 65.10 | 63.61 | 63.70 | 1,135,328 | -0.14(-0.22%) |
Jun 16, 2011 | 65.06 | 65.20 | 63.05 | 63.84 | 867,703 | -1.54(-2.36%) |
Jun 15, 2011 | 66.04 | 67.49 | 64.75 | 65.38 | 811,996 | -1.35(-2.03%) |
Jun 14, 2011 | 66.04 | 68.00 | 65.76 | 66.74 | 550,491 | +1.40(+2.14%) |
Jun 13, 2011 | 65.52 | 66.30 | 64.64 | 65.34 | 639,308 | -0.51(-0.78%) |
Jun 10, 2011 | 66.78 | 66.92 | 65.01 | 65.85 | 783,491 | -1.63(-2.42%) |
Jun 09, 2011 | 66.08 | 67.95 | 65.43 | 67.49 | 800,136 | +1.82(+2.77%) |
Jun 08, 2011 | 66.55 | 67.44 | 65.01 | 65.66 | 1,000,861 | -2.10(-3.10%) |
Jun 07, 2011 | 69.31 | 69.40 | 67.25 | 67.77 | 622,232 | -1.07(-1.56%) |
Jun 06, 2011 | 69.54 | 70.94 | 68.33 | 68.84 | 704,417 | -0.51(-0.74%) |
Jun 03, 2011 | 70.80 | 70.85 | 68.93 | 69.35 | 1,235,615 | -4.53(-6.13%) |
May 24, 2011 | 73.13 | 74.63 | 72.99 | 73.88 | 633,682 | +1.49(+2.06%) |
May 23, 2011 | 72.34 | 73.69 | 71.55 | 72.39 | 661,189 | -0.79(-1.08%) |
May 20, 2011 | 72.20 | 74.07 | 70.66 | 73.18 | 887,614 | +0.93(+1.29%) |
May 19, 2011 | 70.57 | 72.43 | 70.47 | 72.25 | 928,873 | +1.68(+2.38%) |
May 18, 2011 | 72.39 | 73.27 | 70.29 | 70.57 | 1,284,005 | -1.54(-2.14%) |
May 17, 2011 | 69.35 | 72.15 | 68.89 | 72.11 | 1,211,816 | +1.87(+2.66%) |
May 16, 2011 | 70.24 | 72.34 | 69.77 | 70.24 | 907,391 | -0.28(-0.40%) |
May 13, 2011 | 71.55 | 72.43 | 69.59 | 70.52 | 1,014,108 | -0.70(-0.98%) |
May 12, 2011 | 71.45 | 72.39 | 70.47 | 71.22 | 1,289,946 | -1.31(-1.80%) |
May 11, 2011 | 74.35 | 74.44 | 72.20 | 72.53 | 1,411,542 | -1.91(-2.57%) |
May 10, 2011 | 76.63 | 76.63 | 73.46 | 74.44 | 1,110,114 | -1.96(-2.57%) |
May 09, 2011 | 75.28 | 76.47 | 74.30 | 76.40 | 696,784 | +1.91(+2.57%) |
May 06, 2011 | 75.89 | 77.15 | 74.16 | 74.49 | 967,581 | -0.70(-0.93%) |
May 05, 2011 | 75.93 | 78.03 | 74.02 | 75.19 | 1,191,139 | -2.61(-3.36%) |
May 04, 2011 | 78.50 | 78.50 | 75.84 | 77.80 | 1,590,130 | -0.51(-0.66%) |
May 03, 2011 | 84.10 | 84.29 | 78.27 | 78.31 | 2,036,228 | -6.49(-7.65%) |
May 02, 2011 | 85.17 | 85.27 | 84.05 | 84.80 | 1,003,596 | -2.15(-2.47%) |
Apr 29, 2011 | 83.26 | 87.18 | 82.84 | 86.95 | 1,120,234 | +3.41(+4.08%) |
Apr 28, 2011 | 84.33 | 85.57 | 83.33 | 83.54 | 651,694 | -0.84(-1.00%) |
Apr 27, 2011 | 82.28 | 84.61 | 81.02 | 84.38 | 715,024 | +2.43(+2.96%) |
Apr 26, 2011 | 82.42 | 82.56 | 80.74 | 81.95 | 685,093 | -0.42(-0.51%) |
Apr 25, 2011 | 83.77 | 84.01 | 82.14 | 82.37 | 676,655 | -1.91(-2.27%) |
Apr 21, 2011 | 84.94 | 85.08 | 83.63 | 84.29 | 511,138 | +0.09(+0.11%) |
Apr 20, 2011 | 84.99 | 85.59 | 84.05 | 84.19 | 757,203 | +0.33(+0.39%) |
Apr 19, 2011 | 82.89 | 83.87 | 82.19 | 83.87 | 519,704 | +0.98(+1.18%) |
Apr 18, 2011 | 83.49 | 84.47 | 81.21 | 82.89 | 747,327 | -1.40(-1.66%) |
Apr 15, 2011 | 83.49 | 84.47 | 82.65 | 84.29 | 731,835 | +0.84(+1.01%) |
Apr 14, 2011 | 82.00 | 83.91 | 81.58 | 83.45 | 975,820 | +1.03(+1.25%) |
Apr 13, 2011 | 82.00 | 83.12 | 81.21 | 82.42 | 990,671 | +1.40(+1.73%) |
Apr 12, 2011 | 81.58 | 82.33 | 79.81 | 81.02 | 871,677 | -1.07(-1.31%) |
Apr 11, 2011 | 83.91 | 84.89 | 81.30 | 82.09 | 1,279,133 | -2.15(-2.55%) |
Apr 08, 2011 | 81.44 | 84.38 | 81.44 | 84.24 | 1,335,589 | +3.92(+4.88%) |
Apr 07, 2011 | 81.11 | 81.30 | 80.04 | 80.32 | 816,255 | -0.79(-0.98%) |
Apr 06, 2011 | 79.67 | 81.35 | 79.39 | 81.11 | 1,303,783 | +2.05(+2.60%) |
Apr 05, 2011 | 74.58 | 79.11 | 74.44 | 79.06 | 1,071,540 | +4.20(+5.61%) |
Apr 04, 2011 | 74.72 | 75.84 | 74.63 | 74.86 | 482,644 | +0.70(+0.94%) |
Apr 01, 2011 | 75.56 | 75.79 | 73.88 | 74.16 | 701,657 | -1.73(-2.28%) |
Mar 31, 2011 | 76.17 | 76.73 | 75.56 | 75.89 | 492,117 | +0.09(+0.12%) |
Mar 30, 2011 | 74.72 | 75.84 | 74.07 | 75.79 | 572,299 | +2.10(+2.85%) |
Mar 29, 2011 | 74.02 | 75.00 | 73.46 | 73.69 | 565,101 | -0.33(-0.44%) |
Mar 28, 2011 | 75.05 | 75.56 | 73.65 | 74.02 | 651,289 | -1.91(-2.52%) |
Mar 25, 2011 | 75.42 | 76.77 | 75.05 | 75.93 | 672,138 | +0.65(+0.87%) |
Mar 24, 2011 | 77.10 | 77.29 | 75.00 | 75.28 | 810,475 | -1.63(-2.12%) |
Mar 23, 2011 | 74.77 | 77.24 | 74.21 | 76.91 | 855,897 | +1.91(+2.55%) |
Mar 22, 2011 | 75.84 | 76.03 | 74.49 | 75.00 | 749,438 | -1.07(-1.41%) |
Mar 21, 2011 | 75.75 | 76.21 | 75.05 | 76.07 | 920,679 | +2.05(+2.77%) |
Mar 18, 2011 | 74.21 | 75.14 | 72.67 | 74.02 | 1,512,069 | +0.84(+1.15%) |
Mar 17, 2011 | 71.87 | 73.79 | 71.03 | 73.18 | 1,064,576 | +1.87(+2.62%) |
Mar 16, 2011 | 70.71 | 72.01 | 69.45 | 71.31 | 1,324,128 | +0.47(+0.66%) |
Mar 15, 2011 | 69.63 | 71.08 | 69.63 | 70.85 | 1,157,927 | -0.65(-0.91%) |
Mar 14, 2011 | 71.55 | 72.11 | 70.01 | 71.50 | 599,015 | -0.70(-0.97%) |
Mar 11, 2011 | 69.35 | 72.43 | 69.35 | 72.20 | 618,975 | +1.17(+1.64%) |
Mar 10, 2011 | 72.29 | 72.62 | 69.91 | 71.03 | 994,430 | -2.66(-3.61%) |
Mar 09, 2011 | 74.95 | 75.84 | 73.09 | 73.69 | 902,227 | -1.49(-1.99%) |
Mar 08, 2011 | 75.75 | 75.75 | 73.97 | 75.19 | 668,739 | -0.70(-0.92%) |
Mar 07, 2011 | 78.36 | 78.41 | 74.91 | 75.89 | 923,052 | -1.54(-1.99%) |
Mar 04, 2011 | 77.33 | 78.59 | 77.15 | 77.43 | 521,722 | -0.05(-0.06%) |
Mar 03, 2011 | 78.83 | 78.83 | 76.73 | 77.47 | 653,541 | -2.10(-2.64%) |
Mar 02, 2011 | 80.46 | 80.60 | 79.01 | 79.57 | 535,875 | -0.84(-1.04%) |
Mar 01, 2011 | 80.09 | 80.83 | 79.39 | 80.41 | 742,069 | +0.79(+1.00%) |
Feb 28, 2011 | 77.99 | 79.67 | 77.65 | 79.62 | 462,000 | +2.10(+2.71%) |
Feb 25, 2011 | 76.91 | 77.99 | 76.54 | 77.52 | 452,498 | +0.89(+1.16%) |
Feb 24, 2011 | 80.74 | 81.07 | 76.49 | 76.63 | 749,903 | -3.55(-4.42%) |
Feb 23, 2011 | 78.41 | 80.83 | 78.22 | 80.18 | 912,956 | +1.63(+2.08%) |
Feb 22, 2011 | 82.19 | 82.56 | 78.31 | 78.55 | 993,761 | -2.71(-3.33%) |
Feb 18, 2011 | 80.79 | 82.04 | 79.99 | 81.25 | 894,913 | +1.49(+1.87%) |
Feb 17, 2011 | 79.11 | 80.13 | 78.55 | 79.76 | 648,898 | +0.93(+1.18%) |
Feb 16, 2011 | 78.69 | 79.01 | 77.19 | 78.83 | 571,087 | +0.79(+1.02%) |
Feb 15, 2011 | 77.75 | 78.36 | 77.43 | 78.03 | 554,095 | +1.21(+1.58%) |
Feb 14, 2011 | 76.82 | 77.66 | 76.03 | 76.82 | 828,135 | +0.28(+0.37%) |
Feb 11, 2011 | 77.75 | 79.20 | 76.40 | 76.54 | 876,743 | -1.63(-2.09%) |
Feb 10, 2011 | 77.05 | 78.17 | 76.73 | 78.17 | 746,379 | +0.23(+0.30%) |
Feb 09, 2011 | 78.55 | 78.87 | 77.19 | 77.94 | 667,848 | -0.18(-0.24%) |
Feb 08, 2011 | 77.75 | 78.12 | 77.09 | 78.12 | 688,063 | +1.76(+2.31%) |
Feb 07, 2011 | 77.52 | 78.08 | 76.22 | 76.36 | 530,945 | -1.07(-1.38%) |
Feb 04, 2011 | 77.98 | 78.87 | 77.20 | 77.43 | 932,922 | +0.09(+0.12%) |
Feb 03, 2011 | 75.80 | 77.75 | 74.78 | 77.34 | 1,009,218 | +1.95(+2.58%) |
Feb 02, 2011 | 76.27 | 76.41 | 74.69 | 75.39 | 592,887 | -0.88(-1.16%) |
Feb 01, 2011 | 75.48 | 76.41 | 73.81 | 76.27 | 962,997 | +1.48(+1.99%) |
Jan 31, 2011 | 75.71 | 76.50 | 74.00 | 74.78 | 798,399 | -1.35(-1.77%) |
Jan 28, 2011 | 74.13 | 77.80 | 73.16 | 76.13 | 1,382,376 | +1.39(+1.86%) |
Jan 27, 2011 | 76.73 | 76.83 | 74.09 | 74.74 | 815,778 | -2.09(-2.72%) |
Jan 26, 2011 | 74.69 | 77.52 | 73.62 | 76.83 | 1,113,199 | +1.86(+2.48%) |
Jan 25, 2011 | 72.00 | 75.15 | 71.63 | 74.97 | 1,750,443 | +1.76(+2.41%) |
Jan 24, 2011 | 74.23 | 75.20 | 72.56 | 73.21 | 1,159,238 | -0.97(-1.31%) |
Jan 21, 2011 | 75.62 | 76.96 | 74.13 | 74.18 | 1,130,270 | -1.99(-2.62%) |
Jan 20, 2011 | 76.64 | 77.15 | 74.83 | 76.18 | 1,157,751 | -2.18(-2.78%) |
Jan 19, 2011 | 80.40 | 80.40 | 77.61 | 78.36 | 888,728 | -1.44(-1.80%) |
Jan 18, 2011 | 80.40 | 80.77 | 79.24 | 79.79 | 569,207 | +0.37(+0.47%) |
Jan 14, 2011 | 81.14 | 81.74 | 79.10 | 79.42 | 874,765 | -2.83(-3.44%) |
Jan 13, 2011 | 85.08 | 85.18 | 81.46 | 82.25 | 617,186 | -2.51(-2.96%) |
Jan 12, 2011 | 84.76 | 85.04 | 83.09 | 84.76 | 711,844 | +0.97(+1.16%) |
Jan 11, 2011 | 79.93 | 84.02 | 79.70 | 83.78 | 1,084,627 | +4.92(+6.24%) |
Jan 10, 2011 | 79.79 | 80.12 | 78.77 | 78.87 | 597,570 | -0.84(-1.05%) |
Jan 07, 2011 | 78.54 | 80.86 | 78.54 | 79.70 | 702,402 | +0.79(+1.00%) |
Jan 06, 2011 | 81.56 | 81.84 | 78.68 | 78.91 | 1,001,216 | -2.92(-3.57%) |
Jan 05, 2011 | 81.79 | 82.48 | 80.35 | 81.84 | 655,908 | -0.97(-1.18%) |
Jan 04, 2011 | 84.53 | 84.85 | 80.86 | 82.81 | 1,095,916 | -2.37(-2.78%) |
Jan 03, 2011 | 86.66 | 86.80 | 84.57 | 85.18 | 536,831 | -0.97(-1.13%) |
Dec 31, 2010 | 86.24 | 86.80 | 85.64 | 86.15 | 311,315 | +0.14(+0.16%) |
Dec 30, 2010 | 85.92 | 86.66 | 85.64 | 86.01 | 446,662 | +0.14(+0.16%) |
Dec 29, 2010 | 84.34 | 86.29 | 84.29 | 85.87 | 545,573 | +2.18(+2.61%) |
Dec 28, 2010 | 83.78 | 84.67 | 83.00 | 83.69 | 511,627 | +1.21(+1.46%) |
Dec 27, 2010 | 83.69 | 83.83 | 82.16 | 82.48 | 275,138 | -1.35(-1.60%) |
Dec 23, 2010 | 83.00 | 84.76 | 82.81 | 83.83 | 441,600 | +0.42(+0.50%) |
Dec 22, 2010 | 84.43 | 85.08 | 83.23 | 83.41 | 456,582 | -1.16(-1.37%) |
Dec 21, 2010 | 83.41 | 84.76 | 83.09 | 84.57 | 604,620 | +0.88(+1.05%) |
Dec 20, 2010 | 83.92 | 84.67 | 82.58 | 83.69 | 779,240 | -0.19(-0.22%) |
Dec 17, 2010 | 83.60 | 84.20 | 81.88 | 83.88 | 2,003,580 | +0.88(+1.06%) |
Dec 16, 2010 | 83.88 | 84.02 | 81.97 | 83.00 | 1,058,395 | -0.70(-0.83%) |
Dec 15, 2010 | 84.48 | 85.18 | 83.13 | 83.69 | 993,655 | -1.53(-1.80%) |
Dec 14, 2010 | 85.08 | 86.24 | 84.06 | 85.22 | 810,786 | +0.97(+1.16%) |
Dec 13, 2010 | 84.53 | 85.41 | 83.78 | 84.25 | 594,758 | +1.07(+1.28%) |
Dec 10, 2010 | 82.44 | 83.30 | 81.09 | 83.18 | 618,687 | +0.05(+0.06%) |
Dec 09, 2010 | 84.02 | 84.29 | 82.16 | 83.13 | 667,940 | -0.42(-0.50%) |
Dec 08, 2010 | 84.15 | 85.04 | 82.58 | 83.55 | 855,147 | -1.16(-1.37%) |
Dec 07, 2010 | 88.56 | 88.61 | 84.34 | 84.71 | 1,156,963 | -2.64(-3.03%) |
Dec 06, 2010 | 87.63 | 87.77 | 86.66 | 87.36 | 816,704 | +0.23(+0.27%) |
Dec 03, 2010 | 86.15 | 87.59 | 85.59 | 87.12 | 720,284 | +2.13(+2.51%) |
Dec 02, 2010 | 84.85 | 86.15 | 84.20 | 84.99 | 878,195 | +1.53(+1.83%) |
Dec 01, 2010 | 83.27 | 84.02 | 81.56 | 83.46 | 1,165,680 | +2.55(+3.15%) |
Nov 30, 2010 | 78.77 | 81.42 | 78.40 | 80.91 | 921,626 | +2.46(+3.13%) |
Nov 29, 2010 | 77.47 | 78.82 | 76.45 | 78.45 | 564,742 | +1.07(+1.38%) |
Nov 26, 2010 | 77.80 | 77.85 | 77.15 | 77.38 | 315,248 | -1.86(-2.34%) |
Nov 24, 2010 | 79.75 | 79.24 | 79.24 | 79.24 | 495,798 | -0.28(-0.35%) |
Nov 23, 2010 | 79.93 | 80.30 | 78.87 | 79.52 | 726,217 | -0.32(-0.41%) |
Nov 22, 2010 | 79.28 | 80.12 | 77.85 | 79.84 | 652,158 | +0.60(+0.76%) |
Nov 19, 2010 | 78.82 | 79.33 | 77.34 | 79.24 | 628,539 | +0.00(+0.00%) |
Nov 18, 2010 | 79.52 | 80.21 | 78.96 | 79.24 | 850,204 | +1.72(+2.21%) |
Nov 17, 2010 | 76.83 | 78.87 | 76.31 | 77.52 | 895,692 | +0.70(+0.91%) |
Nov 16, 2010 | 78.36 | 78.50 | 75.90 | 76.83 | 1,500,284 | -5.80(-7.02%) |
Nov 15, 2010 | 82.95 | 82.95 | 79.10 | 82.62 | 1,299,525 | +0.09(+0.11%) |
Nov 12, 2010 | 81.09 | 83.27 | 80.49 | 82.53 | 1,737,336 | +0.23(+0.28%) |
Nov 11, 2010 | 82.21 | 82.35 | 79.79 | 82.30 | 1,127,860 | +0.23(+0.28%) |
Nov 10, 2010 | 83.97 | 84.02 | 80.35 | 82.07 | 2,006,751 | -1.02(-1.23%) |
Nov 09, 2010 | 89.07 | 89.54 | 82.02 | 83.09 | 2,039,480 | -4.78(-5.44%) |
Nov 08, 2010 | 87.59 | 88.24 | 85.96 | 87.87 | 1,062,678 | +0.51(+0.58%) |
Nov 05, 2010 | 87.36 | 89.30 | 87.22 | 87.36 | 995,580 | -0.28(-0.32%) |
Nov 04, 2010 | 88.79 | 89.86 | 86.71 | 87.63 | 1,641,694 | +1.76(+2.05%) |
Nov 03, 2010 | 83.27 | 86.29 | 82.09 | 85.87 | 2,210,385 | +2.83(+3.41%) |
Nov 02, 2010 | 82.35 | 83.83 | 81.88 | 83.04 | 1,185,491 | +1.62(+1.99%) |
Nov 01, 2010 | 79.19 | 82.07 | 78.82 | 81.42 | 1,458,582 | +2.88(+3.66%) |
Oct 29, 2010 | 80.21 | 80.21 | 78.17 | 78.54 | 1,096,971 | -0.84(-1.05%) |
Oct 28, 2010 | 78.68 | 79.52 | 77.15 | 79.38 | 1,088,470 | +2.27(+2.95%) |
Oct 27, 2010 | 78.73 | 78.73 | 76.08 | 77.10 | 1,193,979 | -2.97(-3.71%) |
Oct 25, 2010 | 80.03 | 80.63 | 79.33 | 80.07 | 1,032,296 | +2.23(+2.86%) |
Oct 22, 2010 | 77.38 | 78.08 | 76.04 | 77.85 | 867,412 | +1.25(+1.64%) |
Oct 21, 2010 | 80.40 | 80.40 | 75.80 | 76.59 | 1,519,487 | -3.43(-4.29%) |
Oct 20, 2010 | 78.87 | 81.23 | 78.63 | 80.03 | 972,696 | +1.07(+1.35%) |
Oct 19, 2010 | 79.47 | 79.75 | 77.66 | 78.96 | 1,616,680 | -4.69(-5.60%) |
Oct 18, 2010 | 83.46 | 83.74 | 82.25 | 83.64 | 884,617 | -0.79(-0.93%) |
Oct 15, 2010 | 85.50 | 86.01 | 83.55 | 84.43 | 991,908 | -1.67(-1.94%) |
Oct 14, 2010 | 86.85 | 87.45 | 85.83 | 86.10 | 719,205 | -0.70(-0.80%) |
Oct 13, 2010 | 86.34 | 88.14 | 86.34 | 86.80 | 899,082 | +1.35(+1.57%) |
Oct 12, 2010 | 85.78 | 86.20 | 84.15 | 85.45 | 690,128 | -0.70(-0.81%) |
Oct 11, 2010 | 86.15 | 86.98 | 85.04 | 86.15 | 541,958 | +0.14(+0.16%) |
Oct 08, 2010 | 86.01 | 86.80 | 85.22 | 86.01 | 633,504 | +0.84(+0.98%) |
Oct 07, 2010 | 88.89 | 88.98 | 84.85 | 85.18 | 1,227,503 | -3.34(-3.77%) |
Oct 06, 2010 | 87.22 | 89.30 | 86.61 | 88.52 | 1,051,558 | +1.90(+2.20%) |
Oct 05, 2010 | 86.20 | 87.91 | 86.01 | 86.61 | 851 | +2.04(+2.41%) |
Oct 04, 2010 | 85.08 | 85.59 | 83.69 | 84.57 | 557,973 | -1.02(-1.19%) |
Oct 01, 2010 | 85.59 | 87.26 | 84.94 | 85.59 | 1,017,647 | -0.19(-0.22%) |
Sep 30, 2010 | 88.38 | 89.17 | 83.97 | 85.78 | 1,605,344 | -2.60(-2.94%) |
Sep 29, 2010 | 88.56 | 89.63 | 87.96 | 88.38 | 1,304,124 | +0.23(+0.26%) |
Sep 28, 2010 | 83.74 | 88.61 | 81.88 | 88.14 | 2,168,370 | +3.90(+4.63%) |
Sep 27, 2010 | 84.94 | 84.99 | 83.97 | 84.25 | 858,820 | -0.42(-0.49%) |
Sep 24, 2010 | 87.77 | 88.10 | 84.15 | 84.67 | 1,389,596 | -2.09(-2.41%) |
Sep 23, 2010 | 87.22 | 87.87 | 86.20 | 86.75 | 1,016,936 | -1.16(-1.32%) |
Sep 22, 2010 | 89.40 | 89.72 | 87.22 | 87.91 | 1,238,723 | +0.28(+0.32%) |
Sep 21, 2010 | 88.28 | 88.33 | 84.80 | 87.63 | 86 | -1.44(-1.61%) |
Sep 20, 2010 | 90.65 | 90.84 | 88.42 | 89.07 | 1,390,855 | -1.35(-1.49%) |
Sep 17, 2010 | 90.42 | 93.34 | 90.09 | 90.42 | 2,097,451 | -1.62(-1.76%) |
Sep 15, 2010 | 92.41 | 93.85 | 91.39 | 92.04 | 1,138,555 | -0.05(-0.05%) |
Sep 14, 2010 | 90.09 | 93.48 | 89.58 | 92.09 | 107 | +3.90(+4.42%) |
Sep 13, 2010 | 88.38 | 89.07 | 87.08 | 88.19 | 607,895 | +0.14(+0.16%) |
Sep 10, 2010 | 87.45 | 89.21 | 87.26 | 88.05 | 660,132 | -0.23(-0.26%) |
Sep 09, 2010 | 89.72 | 90.19 | 86.98 | 88.28 | 102 | -1.35(-1.50%) |
Sep 08, 2010 | 90.19 | 91.86 | 89.58 | 89.63 | 923,986 | +0.14(+0.16%) |
Sep 07, 2010 | 89.68 | 90.46 | 87.87 | 89.49 | 150 | +0.88(+0.99%) |
Sep 03, 2010 | 87.40 | 88.79 | 85.96 | 88.61 | 1,381,421 | -1.67(-1.85%) |
Sep 02, 2010 | 90.56 | 90.93 | 89.30 | 90.28 | 43 | +0.93(+1.04%) |