Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 95.33 | 95.88 | 93.86 | 94.03 | 10,276 | -1.92(-2.00%) |
Apr 27, 2012 | 95.60 | 95.95 | 94.40 | 95.95 | 8,722 | +0.33(+0.35%) |
Apr 26, 2012 | 95.19 | 96.16 | 94.08 | 95.62 | 14,366 | +0.91(+0.96%) |
Apr 25, 2012 | 94.94 | 95.39 | 93.89 | 94.71 | 9,807 | +0.88(+0.94%) |
Apr 24, 2012 | 92.07 | 94.27 | 91.98 | 93.83 | 12,880 | +1.60(+1.73%) |
Apr 23, 2012 | 92.42 | 93.02 | 90.95 | 92.23 | 20,974 | -1.75(-1.86%) |
Apr 20, 2012 | 93.71 | 94.13 | 92.25 | 93.98 | 24,342 | +2.00(+2.17%) |
Apr 19, 2012 | 92.54 | 94.32 | 91.92 | 91.98 | 14,304 | -1.73(-1.85%) |
Apr 18, 2012 | 94.31 | 94.86 | 93.14 | 93.72 | 10,718 | -0.57(-0.60%) |
Apr 17, 2012 | 95.43 | 96.22 | 93.50 | 94.29 | 40,435 | -0.82(-0.86%) |
Apr 16, 2012 | 92.54 | 96.87 | 92.54 | 95.11 | 22,372 | +3.10(+3.37%) |
Apr 13, 2012 | 94.01 | 94.04 | 91.73 | 92.01 | 18,662 | -2.21(-2.35%) |
Apr 12, 2012 | 95.30 | 96.15 | 93.90 | 94.22 | 25,504 | -1.25(-1.31%) |
Apr 11, 2012 | 94.75 | 95.91 | 93.56 | 95.47 | 23,238 | +1.56(+1.66%) |
Apr 10, 2012 | 95.64 | 96.34 | 91.91 | 93.91 | 62,029 | -1.73(-1.81%) |
Apr 09, 2012 | 97.05 | 98.75 | 95.00 | 95.64 | 28,682 | -3.43(-3.46%) |
Apr 05, 2012 | 97.18 | 99.70 | 97.06 | 99.07 | 11,602 | +1.31(+1.34%) |
Apr 04, 2012 | 98.00 | 98.66 | 97.10 | 97.76 | 33,983 | -1.02(-1.03%) |
Apr 03, 2012 | 100.12 | 100.78 | 98.53 | 98.78 | 16,250 | -1.76(-1.75%) |
Apr 02, 2012 | 100.40 | 101.81 | 99.92 | 100.54 | 35,331 | -0.47(-0.47%) |
Mar 30, 2012 | 101.90 | 101.97 | 99.57 | 101.01 | 35,130 | +0.38(+0.38%) |
Mar 29, 2012 | 100.46 | 101.66 | 100.10 | 100.63 | 31,834 | -1.15(-1.13%) |
Mar 28, 2012 | 102.47 | 103.06 | 100.79 | 101.78 | 43,572 | -0.73(-0.71%) |
Mar 27, 2012 | 106.21 | 106.70 | 102.28 | 102.51 | 64,796 | -3.99(-3.75%) |
Mar 26, 2012 | 105.25 | 107.09 | 102.97 | 106.50 | 66,045 | +1.82(+1.74%) |
Mar 23, 2012 | 102.74 | 104.90 | 101.22 | 104.68 | 24,785 | +2.46(+2.41%) |
Mar 22, 2012 | 101.97 | 104.49 | 101.53 | 102.22 | 67,610 | -0.51(-0.50%) |
Mar 21, 2012 | 102.36 | 102.94 | 100.98 | 102.73 | 40,113 | +1.21(+1.19%) |
Mar 20, 2012 | 101.31 | 103.42 | 99.57 | 101.52 | 35,608 | +0.02(+0.02%) |
Mar 19, 2012 | 99.83 | 102.84 | 99.20 | 101.50 | 31,475 | +2.00(+2.01%) |
Mar 16, 2012 | 99.96 | 100.95 | 98.75 | 99.50 | 27,734 | -0.21(-0.21%) |
Mar 15, 2012 | 97.99 | 99.71 | 96.29 | 99.71 | 19,871 | +1.99(+2.04%) |
Mar 14, 2012 | 99.34 | 99.87 | 97.52 | 97.72 | 17,873 | -2.15(-2.15%) |
Mar 13, 2012 | 98.95 | 100.00 | 97.51 | 99.87 | 84,493 | +1.92(+1.96%) |
Mar 12, 2012 | 98.25 | 99.09 | 96.85 | 97.95 | 29,243 | -0.21(-0.21%) |
Mar 09, 2012 | 95.76 | 99.12 | 94.99 | 98.16 | 48,864 | +2.71(+2.84%) |
Mar 08, 2012 | 94.30 | 95.80 | 92.53 | 95.45 | 23,785 | +1.88(+2.01%) |
Mar 07, 2012 | 93.44 | 93.91 | 92.25 | 93.57 | 14,065 | +1.16(+1.26%) |
Mar 06, 2012 | 94.00 | 94.84 | 92.04 | 92.41 | 24,796 | -2.68(-2.82%) |
Mar 05, 2012 | 91.26 | 95.47 | 90.02 | 95.09 | 32,554 | +3.28(+3.57%) |
Mar 02, 2012 | 95.47 | 95.74 | 91.09 | 91.81 | 36,051 | -3.56(-3.73%) |
Mar 01, 2012 | 96.96 | 97.06 | 95.34 | 95.37 | 21,484 | -0.89(-0.92%) |
Feb 29, 2012 | 96.58 | 97.73 | 96.16 | 96.26 | 27,131 | -0.91(-0.94%) |
Feb 28, 2012 | 98.02 | 99.16 | 96.05 | 97.17 | 40,759 | -1.48(-1.50%) |
Feb 27, 2012 | 98.53 | 99.11 | 96.01 | 98.65 | 22,516 | -0.04(-0.04%) |
Feb 24, 2012 | 98.98 | 99.98 | 98.62 | 98.69 | 15,060 | +0.07(+0.07%) |
Feb 23, 2012 | 97.85 | 100.75 | 96.21 | 98.62 | 65,887 | +1.17(+1.20%) |
Feb 22, 2012 | 95.14 | 98.65 | 94.20 | 97.45 | 28,571 | +1.65(+1.72%) |
Feb 21, 2012 | 94.99 | 95.94 | 94.14 | 95.80 | 21,666 | +0.50(+0.52%) |
Feb 17, 2012 | 96.43 | 96.99 | 94.90 | 95.30 | 16,283 | -1.10(-1.14%) |
Feb 16, 2012 | 92.75 | 96.55 | 92.75 | 96.40 | 16,730 | +3.41(+3.67%) |
Feb 15, 2012 | 94.91 | 95.33 | 92.76 | 92.99 | 15,118 | -1.50(-1.59%) |
Feb 14, 2012 | 94.55 | 95.50 | 93.25 | 94.49 | 15,541 | -0.40(-0.42%) |
Feb 13, 2012 | 93.90 | 95.00 | 92.73 | 94.89 | 15,112 | +2.22(+2.40%) |
Feb 10, 2012 | 93.26 | 94.07 | 92.49 | 92.67 | 29,112 | -1.70(-1.80%) |
Feb 09, 2012 | 94.38 | 94.80 | 92.93 | 94.37 | 16,215 | +0.11(+0.12%) |
Feb 08, 2012 | 92.97 | 94.32 | 91.89 | 94.26 | 14,137 | +1.21(+1.30%) |
Feb 07, 2012 | 91.86 | 93.49 | 90.60 | 93.05 | 31,702 | +1.63(+1.78%) |
Feb 06, 2012 | 92.49 | 92.49 | 89.34 | 91.42 | 28,778 | -1.16(-1.25%) |
Feb 03, 2012 | 89.94 | 95.80 | 86.04 | 92.58 | 45,576 | +7.30(+8.56%) |
Feb 02, 2012 | 86.13 | 86.65 | 83.20 | 85.28 | 25,141 | -2.03(-2.33%) |
Feb 01, 2012 | 84.47 | 87.91 | 83.95 | 87.31 | 30,993 | +2.89(+3.42%) |
Jan 31, 2012 | 83.60 | 85.05 | 81.67 | 84.42 | 23,878 | +1.48(+1.78%) |
Jan 30, 2012 | 82.98 | 83.30 | 81.47 | 82.94 | 25,308 | -0.18(-0.22%) |
Jan 27, 2012 | 81.89 | 83.28 | 81.63 | 83.12 | 17,439 | +1.30(+1.59%) |
Jan 26, 2012 | 81.85 | 82.58 | 81.42 | 81.82 | 20,241 | +0.03(+0.04%) |
Jan 25, 2012 | 81.90 | 82.50 | 81.12 | 81.79 | 21,830 | +0.17(+0.21%) |
Jan 24, 2012 | 81.06 | 81.74 | 80.56 | 81.62 | 21,387 | -0.49(-0.60%) |
Jan 23, 2012 | 82.97 | 82.97 | 81.38 | 82.11 | 21,515 | -1.08(-1.30%) |
Jan 20, 2012 | 82.24 | 83.68 | 82.24 | 83.19 | 14,082 | +0.69(+0.84%) |
Jan 19, 2012 | 81.67 | 83.70 | 81.67 | 82.50 | 53,610 | +0.90(+1.10%) |
Jan 18, 2012 | 80.53 | 81.77 | 80.05 | 81.60 | 22,224 | +1.29(+1.61%) |
Jan 17, 2012 | 80.82 | 80.83 | 80.00 | 80.31 | 42,373 | -0.09(-0.11%) |
Jan 13, 2012 | 79.71 | 81.08 | 79.71 | 80.40 | 16,623 | -0.37(-0.46%) |
Jan 12, 2012 | 79.91 | 81.29 | 78.51 | 80.77 | 28,891 | +0.56(+0.70%) |
Jan 11, 2012 | 80.62 | 81.82 | 79.35 | 80.21 | 9,695 | -0.81(-1.00%) |
Jan 10, 2012 | 80.08 | 81.62 | 80.08 | 81.02 | 26,483 | +2.11(+2.67%) |
Jan 09, 2012 | 78.97 | 79.62 | 77.99 | 78.91 | 27,134 | +0.41(+0.52%) |
Jan 06, 2012 | 79.00 | 79.48 | 77.54 | 78.50 | 24,038 | -0.44(-0.56%) |
Jan 05, 2012 | 78.47 | 79.25 | 76.95 | 78.94 | 21,063 | +0.47(+0.60%) |
Jan 04, 2012 | 80.91 | 80.91 | 78.23 | 78.47 | 24,148 | -3.81(-4.63%) |
Dec 30, 2011 | 82.17 | 83.03 | 82.04 | 82.28 | 11,469 | -0.16(-0.19%) |
Dec 29, 2011 | 81.97 | 83.01 | 81.22 | 82.44 | 12,615 | +0.42(+0.51%) |
Dec 28, 2011 | 84.87 | 84.87 | 81.35 | 82.02 | 29,357 | -2.00(-2.38%) |
Dec 27, 2011 | 83.62 | 84.94 | 83.52 | 84.02 | 24,206 | +0.66(+0.79%) |
Dec 23, 2011 | 84.62 | 85.99 | 83.36 | 83.36 | 16,638 | -0.54(-0.64%) |
Dec 21, 2011 | 84.96 | 84.96 | 83.46 | 83.90 | 16,457 | -1.17(-1.38%) |
Dec 20, 2011 | 84.89 | 85.56 | 83.00 | 85.07 | 28,942 | +1.76(+2.11%) |
Dec 19, 2011 | 86.10 | 86.43 | 83.04 | 83.31 | 23,178 | -2.54(-2.96%) |
Dec 16, 2011 | 85.96 | 86.50 | 84.05 | 85.85 | 63,359 | +0.72(+0.85%) |
Dec 15, 2011 | 85.98 | 86.38 | 84.45 | 85.13 | 17,179 | +0.57(+0.67%) |
Dec 14, 2011 | 90.58 | 90.58 | 84.55 | 84.56 | 27,034 | -6.47(-7.11%) |
Dec 13, 2011 | 93.10 | 93.10 | 89.93 | 91.03 | 40,310 | -1.11(-1.20%) |
Dec 12, 2011 | 89.56 | 92.89 | 88.72 | 92.14 | 48,436 | +0.96(+1.05%) |
Dec 09, 2011 | 85.88 | 92.78 | 84.74 | 91.18 | 38,341 | +5.61(+6.56%) |
Dec 08, 2011 | 86.78 | 87.85 | 85.14 | 85.57 | 27,036 | -2.18(-2.49%) |
Dec 07, 2011 | 86.37 | 87.83 | 85.14 | 87.75 | 20,087 | +0.75(+0.86%) |
Dec 06, 2011 | 86.67 | 87.41 | 85.36 | 87.00 | 29,824 | +0.88(+1.02%) |
Dec 05, 2011 | 86.23 | 86.96 | 85.23 | 86.12 | 40,622 | +1.56(+1.84%) |
Dec 02, 2011 | 83.09 | 86.54 | 82.87 | 84.56 | 32,273 | +2.40(+2.92%) |
Dec 01, 2011 | 81.40 | 82.94 | 79.53 | 82.16 | 27,830 | +0.15(+0.18%) |
Nov 30, 2011 | 78.99 | 82.01 | 76.16 | 82.01 | 86,351 | +5.36(+6.99%) |
Nov 29, 2011 | 76.01 | 76.92 | 74.56 | 76.65 | 19,047 | +0.70(+0.92%) |
Nov 28, 2011 | 75.86 | 77.66 | 69.52 | 75.95 | 22,582 | +2.16(+2.93%) |
Nov 25, 2011 | 73.59 | 74.42 | 73.46 | 73.79 | 9,915 | -0.20(-0.27%) |
Nov 23, 2011 | 75.79 | 75.79 | 73.77 | 73.99 | 20,918 | -2.06(-2.71%) |
Nov 22, 2011 | 76.30 | 77.91 | 76.02 | 76.05 | 8,580 | -0.76(-0.99%) |
Nov 21, 2011 | 77.64 | 78.82 | 76.81 | 76.81 | 29,033 | -2.35(-2.97%) |
Nov 18, 2011 | 77.29 | 79.72 | 77.01 | 79.16 | 15,290 | +1.88(+2.43%) |
Nov 17, 2011 | 79.23 | 80.15 | 76.78 | 77.28 | 21,589 | -1.99(-2.51%) |
Nov 16, 2011 | 81.56 | 81.56 | 78.77 | 79.27 | 13,955 | -3.29(-3.98%) |
Nov 15, 2011 | 80.73 | 82.87 | 78.05 | 82.56 | 39,234 | +1.81(+2.24%) |
Nov 14, 2011 | 78.75 | 81.64 | 78.45 | 80.75 | 45,697 | +1.59(+2.01%) |
Nov 11, 2011 | 78.22 | 79.23 | 77.29 | 79.16 | 19,031 | +1.49(+1.92%) |
Nov 10, 2011 | 77.26 | 78.00 | 77.00 | 77.67 | 18,266 | +1.66(+2.18%) |
Nov 09, 2011 | 77.20 | 78.24 | 75.55 | 76.01 | 28,433 | -2.81(-3.57%) |
Nov 08, 2011 | 77.06 | 79.17 | 76.82 | 78.82 | 25,166 | +2.20(+2.87%) |
Nov 07, 2011 | 75.93 | 76.73 | 74.46 | 76.62 | 16,798 | +0.78(+1.03%) |
Nov 04, 2011 | 76.49 | 76.53 | 75.12 | 75.84 | 27,442 | -1.09(-1.42%) |
Nov 03, 2011 | 73.75 | 77.50 | 71.79 | 76.93 | 23,506 | +4.17(+5.73%) |
Nov 02, 2011 | 69.80 | 73.48 | 68.29 | 72.76 | 40,020 | +4.98(+7.35%) |
Nov 01, 2011 | 66.57 | 68.84 | 65.91 | 67.78 | 43,367 | -1.14(-1.65%) |
Oct 31, 2011 | 71.56 | 71.56 | 68.91 | 68.92 | 20,011 | -3.17(-4.40%) |
Oct 28, 2011 | 72.39 | 72.69 | 71.58 | 72.09 | 23,638 | -0.87(-1.19%) |
Oct 27, 2011 | 68.89 | 73.52 | 67.46 | 72.96 | 56,855 | +6.04(+9.03%) |
Oct 26, 2011 | 66.06 | 67.17 | 64.77 | 66.92 | 28,061 | +1.93(+2.97%) |
Oct 25, 2011 | 66.89 | 67.20 | 64.74 | 64.99 | 16,539 | -2.60(-3.85%) |
Oct 24, 2011 | 64.95 | 68.13 | 64.95 | 67.59 | 18,201 | +2.97(+4.60%) |
Oct 21, 2011 | 63.83 | 65.05 | 63.02 | 64.62 | 22,973 | +1.88(+3.00%) |
Oct 20, 2011 | 62.36 | 63.43 | 61.43 | 62.74 | 21,212 | +0.50(+0.80%) |
Oct 19, 2011 | 63.98 | 64.72 | 62.24 | 62.24 | 28,810 | -2.15(-3.34%) |
Oct 18, 2011 | 62.97 | 64.79 | 62.96 | 64.39 | 37,756 | +1.92(+3.07%) |
Oct 17, 2011 | 64.80 | 65.31 | 62.28 | 62.47 | 40,917 | -2.53(-3.89%) |
Oct 14, 2011 | 66.02 | 66.27 | 64.27 | 65.00 | 27,510 | -0.56(-0.85%) |
Oct 13, 2011 | 68.80 | 68.80 | 64.44 | 65.56 | 30,585 | -1.84(-2.73%) |
Oct 12, 2011 | 70.13 | 70.13 | 66.98 | 67.40 | 44,170 | -1.90(-2.74%) |
Oct 11, 2011 | 68.46 | 70.24 | 67.52 | 69.30 | 37,927 | +0.72(+1.05%) |
Oct 10, 2011 | 68.30 | 68.64 | 66.89 | 68.58 | 20,816 | +1.83(+2.74%) |
Oct 07, 2011 | 67.87 | 67.88 | 65.30 | 66.75 | 32,317 | -0.85(-1.26%) |
Oct 06, 2011 | 66.68 | 67.69 | 65.72 | 67.60 | 15,639 | +1.07(+1.61%) |
Oct 05, 2011 | 64.59 | 67.16 | 63.11 | 66.53 | 28,517 | +1.43(+2.20%) |
Oct 04, 2011 | 60.60 | 65.70 | 60.09 | 65.10 | 59,182 | +4.35(+7.16%) |
Oct 03, 2011 | 63.69 | 65.10 | 60.75 | 60.75 | 51,307 | -3.61(-5.61%) |
Sep 30, 2011 | 63.75 | 65.38 | 63.26 | 64.36 | 50,905 | -0.07(-0.11%) |
Sep 29, 2011 | 63.59 | 64.74 | 62.76 | 64.43 | 26,010 | +1.96(+3.14%) |
Sep 28, 2011 | 65.14 | 66.58 | 62.44 | 62.47 | 34,876 | -2.30(-3.55%) |
Sep 27, 2011 | 64.98 | 66.32 | 64.04 | 64.77 | 29,869 | +0.38(+0.59%) |
Sep 26, 2011 | 63.49 | 64.55 | 61.72 | 64.39 | 55,997 | +0.90(+1.42%) |
Sep 23, 2011 | 57.68 | 63.63 | 57.68 | 63.49 | 101,640 | +5.86(+10.17%) |
Sep 22, 2011 | 59.34 | 59.91 | 56.55 | 57.63 | 61,551 | -2.40(-4.00%) |
Sep 21, 2011 | 61.88 | 62.19 | 60.00 | 60.03 | 59,955 | -1.60(-2.60%) |
Sep 20, 2011 | 63.75 | 64.57 | 61.52 | 61.63 | 37,084 | -1.78(-2.81%) |
Sep 19, 2011 | 63.67 | 64.47 | 62.30 | 63.41 | 59,003 | -1.29(-1.99%) |
Sep 16, 2011 | 66.02 | 66.02 | 64.52 | 64.70 | 61,275 | -0.81(-1.24%) |
Sep 15, 2011 | 67.74 | 67.74 | 65.10 | 65.51 | 33,725 | -1.43(-2.14%) |
Sep 14, 2011 | 66.12 | 67.56 | 64.74 | 66.94 | 19,620 | +1.41(+2.15%) |
Sep 13, 2011 | 65.33 | 66.02 | 64.28 | 65.53 | 20,739 | +0.46(+0.71%) |
Sep 12, 2011 | 64.00 | 65.68 | 64.00 | 65.07 | 29,341 | +0.51(+0.79%) |
Sep 09, 2011 | 65.16 | 65.18 | 63.92 | 64.56 | 29,708 | -0.60(-0.92%) |
Sep 08, 2011 | 66.00 | 67.17 | 64.81 | 65.16 | 17,443 | -1.42(-2.13%) |
Sep 07, 2011 | 66.44 | 67.48 | 65.93 | 66.58 | 27,855 | +1.02(+1.56%) |
Sep 06, 2011 | 63.73 | 65.79 | 63.73 | 65.56 | 56,058 | +0.34(+0.52%) |
Sep 02, 2011 | 67.15 | 67.35 | 64.73 | 65.22 | 64,449 | -3.26(-4.76%) |
Sep 01, 2011 | 69.30 | 70.73 | 67.37 | 68.48 | 37,838 | -0.66(-0.95%) |
Aug 31, 2011 | 68.36 | 69.49 | 67.52 | 69.14 | 58,502 | +0.89(+1.30%) |
Aug 30, 2011 | 67.87 | 68.58 | 66.87 | 68.25 | 26,345 | +0.28(+0.41%) |
Aug 29, 2011 | 66.80 | 68.39 | 66.47 | 67.97 | 30,978 | +2.10(+3.19%) |
Aug 26, 2011 | 65.16 | 66.02 | 65.01 | 65.87 | 40,039 | +0.68(+1.04%) |
Aug 25, 2011 | 67.85 | 68.15 | 65.06 | 65.19 | 49,595 | -2.12(-3.15%) |
Aug 24, 2011 | 65.85 | 67.58 | 65.01 | 67.31 | 53,848 | +1.26(+1.91%) |
Aug 23, 2011 | 65.87 | 66.48 | 64.72 | 66.05 | 56,659 | +0.53(+0.81%) |
Aug 22, 2011 | 68.02 | 68.02 | 64.15 | 65.52 | 42,990 | -1.17(-1.75%) |
Aug 19, 2011 | 66.72 | 68.99 | 65.69 | 66.69 | 66,027 | -0.92(-1.36%) |
Aug 18, 2011 | 71.03 | 71.03 | 65.69 | 67.61 | 59,421 | -4.91(-6.77%) |
Aug 17, 2011 | 71.34 | 72.96 | 71.34 | 72.52 | 32,174 | +1.18(+1.65%) |
Aug 16, 2011 | 71.85 | 72.04 | 70.29 | 71.34 | 43,757 | -1.01(-1.40%) |
Aug 15, 2011 | 72.00 | 72.97 | 71.15 | 72.35 | 20,322 | +0.58(+0.81%) |
Aug 12, 2011 | 72.13 | 72.86 | 71.07 | 71.77 | 27,332 | +0.26(+0.36%) |
Aug 11, 2011 | 69.17 | 72.00 | 69.17 | 71.51 | 52,068 | +2.83(+4.12%) |
Aug 10, 2011 | 72.71 | 73.33 | 68.00 | 68.68 | 49,207 | -4.90(-6.66%) |
Aug 09, 2011 | 72.97 | 73.77 | 69.44 | 73.58 | 68,956 | +2.07(+2.89%) |
Aug 08, 2011 | 72.66 | 74.95 | 70.75 | 71.51 | 94,932 | -2.49(-3.36%) |
Aug 05, 2011 | 75.21 | 75.72 | 72.66 | 74.00 | 50,223 | -1.00(-1.33%) |
Aug 04, 2011 | 75.00 | 76.15 | 74.25 | 75.00 | 52,119 | -0.67(-0.89%) |
Aug 03, 2011 | 77.36 | 77.37 | 71.50 | 75.67 | 72,221 | -3.09(-3.92%) |
Aug 02, 2011 | 80.50 | 82.08 | 78.27 | 78.76 | 84,337 | -1.76(-2.19%) |
Aug 01, 2011 | 80.32 | 80.92 | 78.27 | 80.52 | 23,522 | +1.21(+1.53%) |
Jul 29, 2011 | 79.13 | 80.04 | 78.38 | 79.31 | 37,217 | -0.31(-0.39%) |
Jul 28, 2011 | 78.49 | 80.35 | 78.49 | 79.62 | 12,889 | +1.50(+1.92%) |
Jul 27, 2011 | 80.76 | 80.76 | 77.52 | 78.12 | 20,894 | -2.70(-3.34%) |
Jul 26, 2011 | 82.98 | 83.11 | 80.12 | 80.82 | 25,566 | -1.69(-2.05%) |
Jul 25, 2011 | 82.28 | 84.14 | 82.25 | 82.51 | 22,056 | -0.40(-0.48%) |
Jul 22, 2011 | 84.10 | 84.50 | 82.91 | 82.91 | 28,171 | -1.13(-1.34%) |
Jul 21, 2011 | 83.24 | 84.62 | 81.63 | 84.04 | 25,287 | +1.44(+1.74%) |
Jul 20, 2011 | 82.34 | 83.02 | 82.34 | 82.60 | 16,393 | +0.60(+0.73%) |
Jul 19, 2011 | 82.29 | 82.29 | 81.72 | 82.00 | 15,540 | +0.27(+0.33%) |
Jul 18, 2011 | 82.77 | 82.77 | 81.57 | 81.73 | 9,484 | -1.24(-1.49%) |
Jul 15, 2011 | 82.92 | 83.94 | 82.16 | 82.97 | 15,273 | +0.09(+0.11%) |
Jul 14, 2011 | 83.81 | 84.13 | 82.52 | 82.88 | 16,865 | -0.65(-0.78%) |
Jul 13, 2011 | 82.71 | 83.99 | 82.68 | 83.53 | 15,427 | +0.90(+1.09%) |
Jul 12, 2011 | 83.14 | 84.31 | 82.17 | 82.63 | 15,816 | -0.38(-0.46%) |
Jul 11, 2011 | 84.36 | 84.77 | 82.49 | 83.01 | 47,717 | -1.92(-2.26%) |
Jul 08, 2011 | 84.48 | 85.25 | 84.31 | 84.93 | 38,731 | -0.35(-0.41%) |
Jul 07, 2011 | 85.49 | 86.06 | 84.56 | 85.28 | 36,736 | +0.05(+0.06%) |
Jul 06, 2011 | 85.45 | 85.46 | 84.47 | 85.23 | 45,854 | -0.02(-0.02%) |
Jul 05, 2011 | 85.98 | 85.98 | 84.31 | 85.25 | 57,870 | -0.81(-0.94%) |
Jul 01, 2011 | 84.66 | 86.87 | 83.97 | 86.06 | 23,341 | +1.59(+1.88%) |
Jun 30, 2011 | 81.00 | 84.50 | 80.88 | 84.47 | 63,444 | +3.51(+4.34%) |
Jun 29, 2011 | 80.71 | 81.00 | 78.26 | 80.96 | 27,291 | +0.25(+0.31%) |
Jun 28, 2011 | 80.00 | 80.71 | 79.60 | 80.71 | 33,172 | +1.18(+1.48%) |
Jun 27, 2011 | 79.29 | 79.77 | 77.34 | 79.53 | 38,779 | +1.55(+1.99%) |
Jun 24, 2011 | 80.30 | 80.30 | 77.07 | 77.98 | 221,988 | -2.09(-2.61%) |
Jun 23, 2011 | 79.48 | 80.30 | 78.72 | 80.07 | 19,686 | -0.14(-0.17%) |
Jun 22, 2011 | 80.21 | 80.69 | 79.82 | 80.21 | 21,217 | -0.30(-0.37%) |
Jun 21, 2011 | 79.50 | 80.64 | 78.85 | 80.51 | 34,752 | +1.16(+1.46%) |
Jun 20, 2011 | 78.17 | 79.67 | 76.66 | 79.35 | 58,284 | +2.64(+3.44%) |
Jun 17, 2011 | 79.04 | 79.30 | 76.62 | 76.71 | 46,626 | -1.98(-2.52%) |
Jun 16, 2011 | 77.91 | 78.98 | 77.68 | 78.69 | 27,900 | +0.67(+0.86%) |
Jun 15, 2011 | 77.55 | 78.98 | 77.50 | 78.02 | 33,257 | +0.00(+0.00%) |
Jun 14, 2011 | 76.17 | 78.21 | 75.82 | 78.02 | 42,828 | +2.27(+3.00%) |
Jun 13, 2011 | 76.29 | 77.76 | 75.71 | 75.75 | 25,980 | -0.06(-0.08%) |
Jun 10, 2011 | 77.09 | 77.37 | 75.74 | 75.81 | 56,597 | -1.48(-1.91%) |
Jun 09, 2011 | 76.48 | 77.51 | 76.48 | 77.29 | 9,942 | +0.98(+1.28%) |
Jun 08, 2011 | 76.65 | 77.47 | 76.23 | 76.31 | 17,884 | -0.50(-0.65%) |
Jun 07, 2011 | 77.40 | 77.57 | 76.60 | 76.81 | 28,166 | +0.29(+0.38%) |
Jun 06, 2011 | 75.33 | 76.96 | 75.01 | 76.52 | 32,844 | +0.96(+1.27%) |
Jun 03, 2011 | 75.30 | 76.64 | 75.25 | 75.56 | 20,559 | -0.76(-1.00%) |
May 24, 2011 | 78.20 | 78.20 | 75.47 | 76.32 | 48,459 | -1.13(-1.46%) |
May 23, 2011 | 75.13 | 78.88 | 75.03 | 77.45 | 55,704 | +1.95(+2.58%) |
May 20, 2011 | 75.87 | 76.63 | 75.50 | 75.50 | 15,346 | -0.76(-1.00%) |
May 19, 2011 | 76.30 | 76.99 | 75.58 | 76.26 | 17,444 | +0.29(+0.38%) |
May 18, 2011 | 76.26 | 76.79 | 75.62 | 75.97 | 19,273 | +0.40(+0.53%) |
May 17, 2011 | 75.97 | 76.95 | 75.25 | 75.57 | 49,226 | -0.58(-0.76%) |
May 16, 2011 | 77.62 | 78.45 | 76.04 | 76.15 | 65,617 | -1.60(-2.06%) |
May 13, 2011 | 79.65 | 79.77 | 76.99 | 77.75 | 58,117 | -1.98(-2.48%) |
May 12, 2011 | 77.58 | 81.13 | 77.58 | 79.73 | 46,762 | +1.57(+2.01%) |
May 11, 2011 | 77.93 | 79.11 | 76.94 | 78.16 | 73,683 | +0.13(+0.17%) |
May 10, 2011 | 78.10 | 78.39 | 77.56 | 78.03 | 25,999 | +0.56(+0.72%) |
May 09, 2011 | 76.20 | 77.76 | 76.20 | 77.47 | 18,696 | +1.07(+1.40%) |
May 06, 2011 | 78.09 | 78.45 | 76.18 | 76.40 | 73,942 | -0.79(-1.02%) |
May 05, 2011 | 78.54 | 79.00 | 77.19 | 77.19 | 24,859 | -1.42(-1.81%) |
May 04, 2011 | 79.75 | 79.75 | 78.29 | 78.61 | 26,048 | -1.28(-1.60%) |
May 03, 2011 | 81.05 | 81.75 | 78.25 | 79.89 | 40,060 | -0.16(-0.20%) |