Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 108.57 | 109.35 | 108.25 | 109.34 | 7,179,758 | +2.69(+2.52%) |
Jun 28, 2012 | 106.14 | 106.75 | 105.40 | 106.66 | 4,645,144 | -0.26(-0.24%) |
Jun 27, 2012 | 106.30 | 107.09 | 106.22 | 106.91 | 4,040,871 | +1.00(+0.94%) |
Jun 26, 2012 | 105.70 | 106.26 | 105.12 | 105.91 | 3,082,366 | +0.54(+0.52%) |
Jun 25, 2012 | 106.01 | 106.05 | 105.05 | 105.37 | 4,400,895 | -1.74(-1.63%) |
Jun 22, 2012 | 106.89 | 107.33 | 106.47 | 107.11 | 4,679,291 | +0.75(+0.71%) |
Jun 21, 2012 | 108.89 | 109.00 | 106.24 | 106.36 | 6,323,960 | -2.38(-2.18%) |
Jun 20, 2012 | 108.97 | 109.25 | 107.94 | 108.73 | 4,418,257 | -0.22(-0.20%) |
Jun 19, 2012 | 108.44 | 109.37 | 108.31 | 108.96 | 3,200,925 | +1.12(+1.04%) |
Jun 18, 2012 | 107.24 | 108.14 | 107.00 | 107.84 | 4,115,769 | +0.25(+0.23%) |
Jun 15, 2012 | 107.08 | 107.76 | 106.85 | 107.59 | 6,135,220 | +1.02(+0.96%) |
Jun 14, 2012 | 105.70 | 107.01 | 105.40 | 106.57 | 4,941,279 | +1.07(+1.02%) |
Jun 13, 2012 | 105.82 | 106.49 | 105.12 | 105.50 | 2,588,464 | -0.72(-0.67%) |
Jun 12, 2012 | 105.23 | 106.22 | 104.74 | 106.22 | 4,945,354 | +0.74(+0.70%) |
Jun 11, 2012 | 107.18 | 107.21 | 104.85 | 105.48 | 6,187,387 | -0.78(-0.73%) |
Jun 08, 2012 | 105.17 | 106.30 | 104.84 | 106.26 | 3,144,804 | +0.79(+0.75%) |
Jun 07, 2012 | 106.58 | 106.62 | 105.23 | 105.47 | 3,179,457 | +0.14(+0.13%) |
Jun 06, 2012 | 103.78 | 105.44 | 103.76 | 105.33 | 6,486,110 | +2.41(+2.34%) |
Jun 05, 2012 | 102.09 | 103.20 | 102.03 | 102.92 | 4,248,366 | +0.58(+0.57%) |
Jun 04, 2012 | 102.52 | 102.79 | 101.52 | 102.34 | 4,125,726 | -0.13(-0.12%) |
Jun 01, 2012 | 103.36 | 103.69 | 102.36 | 102.47 | 9,991,618 | -2.46(-2.34%) |
May 31, 2012 | 105.17 | 105.75 | 104.09 | 104.93 | 10,844,944 | -0.27(-0.26%) |
May 30, 2012 | 105.86 | 105.89 | 105.00 | 105.20 | 2,861,327 | -1.56(-1.46%) |
May 29, 2012 | 106.36 | 106.94 | 106.02 | 106.76 | 2,691,518 | +1.27(+1.20%) |
May 25, 2012 | 105.79 | 106.07 | 105.25 | 105.49 | 2,932,182 | -0.22(-0.21%) |
May 24, 2012 | 105.93 | 106.06 | 104.94 | 105.72 | 3,617,314 | +0.08(+0.08%) |
May 23, 2012 | 104.82 | 105.76 | 103.82 | 105.64 | 3,185,752 | +0.06(+0.06%) |
May 22, 2012 | 105.64 | 106.38 | 104.87 | 105.57 | 3,399,486 | +0.21(+0.20%) |
May 21, 2012 | 103.92 | 105.42 | 103.77 | 105.36 | 4,322,927 | +1.73(+1.67%) |
May 18, 2012 | 104.91 | 105.09 | 103.45 | 103.63 | 4,854,984 | -0.90(-0.86%) |
May 17, 2012 | 106.09 | 106.22 | 104.45 | 104.53 | 4,901,173 | -1.58(-1.49%) |
May 16, 2012 | 106.95 | 107.43 | 106.06 | 106.11 | 6,851,211 | -0.40(-0.37%) |
May 15, 2012 | 107.02 | 107.65 | 106.32 | 106.50 | 5,760,328 | -0.63(-0.59%) |
May 14, 2012 | 107.27 | 107.82 | 106.92 | 107.13 | 5,751,166 | -1.12(-1.04%) |
May 11, 2012 | 107.95 | 109.30 | 107.91 | 108.25 | 3,910,191 | -0.37(-0.34%) |
May 10, 2012 | 109.14 | 109.27 | 108.40 | 108.62 | 2,953,646 | +0.25(+0.23%) |
May 09, 2012 | 107.89 | 109.09 | 107.40 | 108.36 | 5,525,754 | -0.65(-0.60%) |
May 08, 2012 | 108.83 | 109.22 | 107.75 | 109.02 | 3,924,475 | -0.45(-0.41%) |
May 07, 2012 | 109.02 | 109.85 | 108.96 | 109.46 | 2,424,235 | +0.05(+0.04%) |
May 04, 2012 | 110.64 | 110.74 | 109.36 | 109.42 | 2,705,785 | -1.83(-1.65%) |
May 03, 2012 | 112.09 | 112.16 | 111.01 | 111.25 | 2,809,774 | -0.84(-0.74%) |
May 02, 2012 | 111.72 | 112.18 | 111.37 | 112.08 | 2,635,787 | -0.30(-0.26%) |
May 01, 2012 | 111.62 | 113.14 | 111.52 | 112.38 | 9,868,210 | +0.74(+0.66%) |
Apr 30, 2012 | 111.91 | 111.99 | 111.41 | 111.64 | 5,901,346 | -0.50(-0.45%) |
Apr 27, 2012 | 112.30 | 112.44 | 111.67 | 112.14 | 3,586,151 | +0.20(+0.18%) |
Apr 26, 2012 | 110.94 | 112.06 | 110.86 | 111.94 | 3,072,405 | +0.74(+0.67%) |
Apr 25, 2012 | 110.74 | 111.20 | 110.65 | 111.20 | 3,847,366 | +1.54(+1.41%) |
Apr 24, 2012 | 109.37 | 109.93 | 109.28 | 109.65 | 2,857,856 | +0.41(+0.37%) |
Apr 23, 2012 | 109.06 | 109.34 | 108.57 | 109.25 | 3,100,720 | -0.89(-0.81%) |
Apr 20, 2012 | 110.47 | 110.88 | 110.12 | 110.14 | 2,300,232 | +0.09(+0.09%) |
Apr 19, 2012 | 110.70 | 111.12 | 109.47 | 110.04 | 4,695,802 | -0.66(-0.60%) |
Apr 18, 2012 | 110.60 | 111.06 | 110.52 | 110.70 | 3,291,461 | -0.33(-0.30%) |
Apr 17, 2012 | 110.08 | 111.28 | 109.98 | 111.04 | 2,917,563 | +1.63(+1.49%) |
Apr 16, 2012 | 110.09 | 110.23 | 109.08 | 109.41 | 4,683,522 | -0.09(-0.08%) |
Apr 13, 2012 | 110.58 | 110.58 | 109.42 | 109.50 | 3,111,592 | -1.36(-1.23%) |
Apr 12, 2012 | 109.53 | 110.93 | 109.45 | 110.86 | 4,113,202 | +1.56(+1.43%) |
Apr 11, 2012 | 109.66 | 109.85 | 109.22 | 109.30 | 5,560,346 | +0.75(+0.69%) |
Apr 10, 2012 | 110.16 | 110.48 | 108.43 | 108.55 | 6,913,986 | -1.82(-1.65%) |
Apr 09, 2012 | 110.25 | 110.83 | 110.08 | 110.37 | 3,147,651 | -1.28(-1.15%) |
Apr 05, 2012 | 111.34 | 111.96 | 111.22 | 111.65 | 3,040,515 | +0.02(+0.02%) |
Apr 04, 2012 | 111.95 | 112.07 | 111.29 | 111.63 | 5,779,426 | -1.20(-1.06%) |
Apr 03, 2012 | 113.11 | 113.30 | 112.15 | 112.83 | 3,879,166 | -0.43(-0.38%) |
Apr 02, 2012 | 112.30 | 113.57 | 112.11 | 113.26 | 3,880,249 | +0.88(+0.79%) |
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%) |