Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 110.93 | 110.95 | 108.76 | 109.59 | 250,154 | -1.11(-1.00%) |
Apr 27, 2012 | 111.15 | 111.15 | 109.93 | 110.69 | 213,175 | +0.33(+0.30%) |
Apr 26, 2012 | 109.13 | 110.83 | 108.04 | 110.36 | 180,733 | +0.80(+0.73%) |
Apr 25, 2012 | 106.81 | 110.42 | 105.73 | 109.57 | 360,793 | +0.97(+0.90%) |
Apr 24, 2012 | 108.30 | 109.76 | 108.06 | 108.59 | 407,143 | +0.20(+0.19%) |
Apr 23, 2012 | 111.69 | 111.69 | 106.99 | 108.39 | 381,168 | -2.49(-2.25%) |
Apr 20, 2012 | 111.52 | 113.54 | 107.35 | 110.89 | 1,058,198 | +6.24(+5.97%) |
Apr 19, 2012 | 106.55 | 107.30 | 104.31 | 104.64 | 218,027 | -1.73(-1.63%) |
Apr 18, 2012 | 106.61 | 107.48 | 105.89 | 106.38 | 161,632 | -0.66(-0.62%) |
Apr 17, 2012 | 105.91 | 107.88 | 104.97 | 107.04 | 189,464 | +2.57(+2.46%) |
Apr 16, 2012 | 104.84 | 106.07 | 103.54 | 104.47 | 233,074 | +0.07(+0.07%) |
Apr 13, 2012 | 105.75 | 105.92 | 104.16 | 104.39 | 130,788 | -1.97(-1.85%) |
Apr 12, 2012 | 103.55 | 106.77 | 103.02 | 106.37 | 163,560 | +2.78(+2.68%) |
Apr 11, 2012 | 103.23 | 103.79 | 102.08 | 103.59 | 157,083 | +1.92(+1.89%) |
Apr 10, 2012 | 101.85 | 102.42 | 100.70 | 101.67 | 232,416 | -0.42(-0.42%) |
Apr 09, 2012 | 101.00 | 103.00 | 98.59 | 102.10 | 153,362 | -1.51(-1.46%) |
Apr 05, 2012 | 103.70 | 104.31 | 103.17 | 103.61 | 56,862 | -0.31(-0.30%) |
Apr 04, 2012 | 103.34 | 104.02 | 102.04 | 103.92 | 132,869 | -0.64(-0.62%) |
Apr 03, 2012 | 104.32 | 104.64 | 103.55 | 104.56 | 131,154 | +0.12(+0.11%) |
Apr 02, 2012 | 103.66 | 105.21 | 103.19 | 104.45 | 216,615 | +0.63(+0.60%) |
Mar 30, 2012 | 104.79 | 105.22 | 103.30 | 103.82 | 258,553 | +0.14(+0.14%) |
Mar 29, 2012 | 102.52 | 103.90 | 102.34 | 103.68 | 184,806 | +0.42(+0.41%) |
Mar 28, 2012 | 103.81 | 104.31 | 101.42 | 103.25 | 158,573 | -0.40(-0.38%) |
Mar 27, 2012 | 103.84 | 104.80 | 103.30 | 103.65 | 137,252 | -0.35(-0.34%) |
Mar 26, 2012 | 102.95 | 104.18 | 102.59 | 104.00 | 231,758 | +2.82(+2.78%) |
Mar 23, 2012 | 99.27 | 101.65 | 98.71 | 101.19 | 139,363 | +2.02(+2.04%) |
Mar 22, 2012 | 100.23 | 100.50 | 98.24 | 99.17 | 115,197 | -2.10(-2.07%) |
Mar 21, 2012 | 101.27 | 101.87 | 100.37 | 101.27 | 78,379 | +0.24(+0.24%) |
Mar 20, 2012 | 101.62 | 102.08 | 100.94 | 101.03 | 106,191 | -1.92(-1.86%) |
Mar 19, 2012 | 102.32 | 103.86 | 101.98 | 102.95 | 59,318 | +0.42(+0.41%) |
Mar 16, 2012 | 103.35 | 103.69 | 102.42 | 102.52 | 218,155 | -0.68(-0.66%) |
Mar 15, 2012 | 102.43 | 103.50 | 101.67 | 103.20 | 101,762 | +0.77(+0.75%) |
Mar 14, 2012 | 102.95 | 102.97 | 101.75 | 102.43 | 135,712 | -0.90(-0.87%) |
Mar 13, 2012 | 101.31 | 103.40 | 100.84 | 103.33 | 127,419 | +3.00(+2.99%) |
Mar 12, 2012 | 100.83 | 100.83 | 99.66 | 100.33 | 149,800 | -0.07(-0.07%) |
Mar 09, 2012 | 100.16 | 101.01 | 99.69 | 100.40 | 255,582 | +0.54(+0.54%) |
Mar 08, 2012 | 96.82 | 100.02 | 96.65 | 99.86 | 235,964 | +4.09(+4.27%) |
Mar 07, 2012 | 93.15 | 96.62 | 92.98 | 95.78 | 205,715 | +3.01(+3.25%) |
Mar 06, 2012 | 95.37 | 95.37 | 92.71 | 92.77 | 229,837 | -3.63(-3.76%) |
Mar 05, 2012 | 97.48 | 97.48 | 96.16 | 96.39 | 146,491 | -1.85(-1.89%) |
Mar 02, 2012 | 99.54 | 99.54 | 95.21 | 98.25 | 452,421 | -1.52(-1.52%) |
Mar 01, 2012 | 98.54 | 99.92 | 98.54 | 99.77 | 197,182 | +1.70(+1.74%) |
Feb 29, 2012 | 98.49 | 99.04 | 97.30 | 98.06 | 314,438 | -0.05(-0.05%) |
Feb 28, 2012 | 97.80 | 98.37 | 97.20 | 98.12 | 114,168 | +0.20(+0.21%) |
Feb 27, 2012 | 96.67 | 98.39 | 95.81 | 97.91 | 320,630 | +0.48(+0.49%) |
Feb 24, 2012 | 99.22 | 99.34 | 97.32 | 97.44 | 207,760 | -1.85(-1.87%) |
Feb 23, 2012 | 99.47 | 100.14 | 98.11 | 99.29 | 173,601 | -0.18(-0.18%) |
Feb 22, 2012 | 99.99 | 100.54 | 99.06 | 99.47 | 154,676 | -0.60(-0.60%) |
Feb 21, 2012 | 97.34 | 101.09 | 96.73 | 100.07 | 277,283 | +2.66(+2.73%) |
Feb 17, 2012 | 97.50 | 97.72 | 95.54 | 97.41 | 173,907 | +0.23(+0.24%) |
Feb 16, 2012 | 97.78 | 98.62 | 96.59 | 97.18 | 338,153 | -0.88(-0.90%) |
Feb 15, 2012 | 99.28 | 101.14 | 96.61 | 98.06 | 487,256 | +0.87(+0.89%) |
Feb 14, 2012 | 96.61 | 97.20 | 95.51 | 97.20 | 126,620 | -0.04(-0.04%) |
Feb 13, 2012 | 94.69 | 97.34 | 93.84 | 97.23 | 235,992 | +3.73(+3.98%) |
Feb 10, 2012 | 93.40 | 94.24 | 92.93 | 93.51 | 76,969 | -1.32(-1.40%) |
Feb 09, 2012 | 94.96 | 95.08 | 93.44 | 94.83 | 103,867 | +0.21(+0.22%) |
Feb 08, 2012 | 94.78 | 95.71 | 94.08 | 94.62 | 54,992 | +0.04(+0.04%) |
Feb 07, 2012 | 94.60 | 94.86 | 93.63 | 94.58 | 146,659 | -0.03(-0.03%) |
Feb 06, 2012 | 94.36 | 95.00 | 93.81 | 94.61 | 105,261 | -0.43(-0.46%) |
Feb 03, 2012 | 93.83 | 95.80 | 93.58 | 95.04 | 133,421 | +2.66(+2.88%) |
Feb 02, 2012 | 93.22 | 93.97 | 92.30 | 92.39 | 136,999 | -0.76(-0.82%) |
Feb 01, 2012 | 93.30 | 94.37 | 92.20 | 93.15 | 172,408 | +0.52(+0.56%) |
Jan 31, 2012 | 93.60 | 94.79 | 92.45 | 92.62 | 475,002 | -0.50(-0.54%) |
Jan 30, 2012 | 90.71 | 94.21 | 90.38 | 93.13 | 270,172 | +1.51(+1.65%) |
Jan 27, 2012 | 91.48 | 91.81 | 90.75 | 91.62 | 92,469 | -0.23(-0.25%) |
Jan 26, 2012 | 93.23 | 93.47 | 91.31 | 91.85 | 117,292 | -0.81(-0.88%) |
Jan 25, 2012 | 90.40 | 92.89 | 89.68 | 92.66 | 89,211 | +2.16(+2.39%) |
Jan 24, 2012 | 89.11 | 90.66 | 88.21 | 90.50 | 67,133 | +0.49(+0.54%) |
Jan 23, 2012 | 89.24 | 90.25 | 88.91 | 90.01 | 116,144 | +0.77(+0.86%) |
Jan 20, 2012 | 88.64 | 89.98 | 88.55 | 89.24 | 80,705 | +0.18(+0.20%) |
Jan 19, 2012 | 87.04 | 89.57 | 86.93 | 89.07 | 136,937 | +2.04(+2.34%) |
Jan 18, 2012 | 85.96 | 87.11 | 85.64 | 87.03 | 140,643 | +0.88(+1.02%) |
Jan 17, 2012 | 86.44 | 86.87 | 85.50 | 86.14 | 97,817 | +0.47(+0.55%) |
Jan 13, 2012 | 84.99 | 86.00 | 84.56 | 85.68 | 67,395 | -0.30(-0.35%) |
Jan 12, 2012 | 85.76 | 86.82 | 85.10 | 85.98 | 158,898 | +0.19(+0.23%) |
Jan 11, 2012 | 85.61 | 86.16 | 85.59 | 85.78 | 91,127 | -0.26(-0.30%) |
Jan 10, 2012 | 84.27 | 86.30 | 84.00 | 86.04 | 140,523 | +2.54(+3.05%) |
Jan 09, 2012 | 83.48 | 83.99 | 82.40 | 83.50 | 129,433 | +0.25(+0.30%) |
Jan 06, 2012 | 83.49 | 83.84 | 82.52 | 83.25 | 83,246 | -0.29(-0.35%) |
Jan 05, 2012 | 81.89 | 84.09 | 81.31 | 83.54 | 138,453 | +1.30(+1.58%) |
Jan 04, 2012 | 80.58 | 82.55 | 79.64 | 82.24 | 92,478 | +2.08(+2.60%) |
Dec 30, 2011 | 80.61 | 80.93 | 80.14 | 80.16 | 65,459 | -0.45(-0.56%) |
Dec 29, 2011 | 79.27 | 81.16 | 79.27 | 80.61 | 171,066 | +1.47(+1.86%) |
Dec 28, 2011 | 81.44 | 81.44 | 78.57 | 79.13 | 111,465 | -2.45(-3.01%) |
Dec 27, 2011 | 81.64 | 82.06 | 81.03 | 81.59 | 63,198 | -0.33(-0.41%) |
Dec 23, 2011 | 82.34 | 82.34 | 81.42 | 81.92 | 51,177 | +2.16(+2.71%) |
Dec 21, 2011 | 78.67 | 79.83 | 76.20 | 79.76 | 171,508 | +1.97(+2.53%) |
Dec 20, 2011 | 76.50 | 78.20 | 76.09 | 77.80 | 166,174 | +3.00(+4.01%) |
Dec 19, 2011 | 75.49 | 76.13 | 74.35 | 74.80 | 172,152 | -0.48(-0.63%) |
Dec 16, 2011 | 73.08 | 75.44 | 72.72 | 75.28 | 416,631 | +2.59(+3.56%) |
Dec 15, 2011 | 72.13 | 72.91 | 71.38 | 72.69 | 148,801 | +1.42(+1.99%) |
Dec 14, 2011 | 72.06 | 72.57 | 70.76 | 71.27 | 160,549 | -1.49(-2.05%) |
Dec 13, 2011 | 75.21 | 75.24 | 71.84 | 72.76 | 83,494 | -1.21(-1.63%) |
Dec 12, 2011 | 74.66 | 75.24 | 72.67 | 73.97 | 84,932 | -2.05(-2.70%) |
Dec 09, 2011 | 73.42 | 76.48 | 73.42 | 76.02 | 174,354 | +2.63(+3.58%) |
Dec 08, 2011 | 74.77 | 75.13 | 72.47 | 73.39 | 90,747 | -2.12(-2.81%) |
Dec 07, 2011 | 75.69 | 75.94 | 74.33 | 75.52 | 70,314 | -0.53(-0.70%) |
Dec 06, 2011 | 76.03 | 76.93 | 75.42 | 76.05 | 42,681 | +0.01(+0.01%) |
Dec 05, 2011 | 76.53 | 77.42 | 75.38 | 76.04 | 59,711 | +0.90(+1.20%) |
Dec 02, 2011 | 76.34 | 76.84 | 74.96 | 75.14 | 93,799 | -0.17(-0.22%) |
Dec 01, 2011 | 74.65 | 76.35 | 74.33 | 75.31 | 206,377 | +0.25(+0.33%) |
Nov 30, 2011 | 70.94 | 75.06 | 70.94 | 75.06 | 288,062 | +4.86(+6.93%) |
Nov 29, 2011 | 70.02 | 70.96 | 69.72 | 70.19 | 83,912 | -0.08(-0.11%) |
Nov 28, 2011 | 70.64 | 71.57 | 69.42 | 70.27 | 105,563 | +2.59(+3.83%) |
Nov 25, 2011 | 67.75 | 68.90 | 67.47 | 67.68 | 26,873 | -0.50(-0.74%) |
Nov 23, 2011 | 70.03 | 70.36 | 68.11 | 68.19 | 127,745 | -2.66(-3.76%) |
Nov 22, 2011 | 70.84 | 71.88 | 70.03 | 70.85 | 94,753 | -0.02(-0.02%) |
Nov 21, 2011 | 71.19 | 71.90 | 69.92 | 70.86 | 97,645 | -1.74(-2.40%) |
Nov 18, 2011 | 72.27 | 73.27 | 71.62 | 72.61 | 122,652 | +0.70(+0.97%) |
Nov 17, 2011 | 73.23 | 74.14 | 71.58 | 71.91 | 301,307 | -1.16(-1.59%) |
Nov 16, 2011 | 72.99 | 74.34 | 72.77 | 73.08 | 147,986 | -0.54(-0.73%) |
Nov 15, 2011 | 72.93 | 74.44 | 72.64 | 73.61 | 105,145 | +0.26(+0.35%) |
Nov 14, 2011 | 74.05 | 74.42 | 72.86 | 73.36 | 80,507 | -1.38(-1.85%) |
Nov 11, 2011 | 73.89 | 75.52 | 73.61 | 74.74 | 140,917 | +1.83(+2.51%) |
Nov 10, 2011 | 74.00 | 74.02 | 72.49 | 72.91 | 94,164 | +0.56(+0.78%) |
Nov 09, 2011 | 72.92 | 73.46 | 71.68 | 72.34 | 225,631 | -1.86(-2.51%) |
Nov 08, 2011 | 75.09 | 75.60 | 73.29 | 74.20 | 111,776 | -0.45(-0.60%) |
Nov 07, 2011 | 74.53 | 75.08 | 72.83 | 74.65 | 68,573 | -0.13(-0.18%) |
Nov 04, 2011 | 75.07 | 75.94 | 73.86 | 74.79 | 93,026 | -0.91(-1.20%) |
Nov 03, 2011 | 74.56 | 76.18 | 73.15 | 75.69 | 132,860 | +2.48(+3.38%) |
Nov 02, 2011 | 74.22 | 74.53 | 72.25 | 73.22 | 172,102 | +0.41(+0.56%) |
Nov 01, 2011 | 72.60 | 74.43 | 72.34 | 72.81 | 177,774 | -2.75(-3.64%) |
Oct 31, 2011 | 76.40 | 76.83 | 75.26 | 75.56 | 159,724 | -1.96(-2.52%) |
Oct 28, 2011 | 77.40 | 78.49 | 77.06 | 77.52 | 114,829 | -0.93(-1.19%) |
Oct 27, 2011 | 76.88 | 79.19 | 76.67 | 78.45 | 296,994 | +3.46(+4.62%) |
Oct 26, 2011 | 76.94 | 76.94 | 73.52 | 74.99 | 117,196 | +0.13(+0.18%) |
Oct 25, 2011 | 76.32 | 76.87 | 74.76 | 74.86 | 86,950 | -2.19(-2.85%) |
Oct 24, 2011 | 74.59 | 77.35 | 74.26 | 77.05 | 101,283 | +2.73(+3.68%) |
Oct 21, 2011 | 74.63 | 74.84 | 73.28 | 74.32 | 146,280 | +1.09(+1.49%) |
Oct 20, 2011 | 73.42 | 73.80 | 71.20 | 73.23 | 250,268 | -0.18(-0.25%) |
Oct 19, 2011 | 75.95 | 75.95 | 73.14 | 73.41 | 182,334 | -3.09(-4.04%) |
Oct 18, 2011 | 75.22 | 76.95 | 74.10 | 76.50 | 365,663 | +0.96(+1.27%) |
Oct 17, 2011 | 74.53 | 77.32 | 74.53 | 75.54 | 508,424 | -2.31(-2.97%) |
Oct 14, 2011 | 77.98 | 78.81 | 72.49 | 77.85 | 744,662 | -1.69(-2.13%) |
Oct 13, 2011 | 76.87 | 79.96 | 76.87 | 79.54 | 280,143 | +0.39(+0.49%) |
Oct 12, 2011 | 79.90 | 80.07 | 78.63 | 79.16 | 274,976 | -0.47(-0.59%) |
Oct 11, 2011 | 77.14 | 79.91 | 77.14 | 79.62 | 166,420 | +1.46(+1.87%) |
Oct 10, 2011 | 78.20 | 79.24 | 76.98 | 78.16 | 248,829 | +1.63(+2.13%) |
Oct 07, 2011 | 76.96 | 77.61 | 75.29 | 76.53 | 250,978 | -0.06(-0.08%) |
Oct 06, 2011 | 74.52 | 76.80 | 74.26 | 76.59 | 244,850 | +3.52(+4.81%) |
Oct 05, 2011 | 70.62 | 73.52 | 69.60 | 73.08 | 259,229 | +2.56(+3.62%) |
Oct 04, 2011 | 64.62 | 70.67 | 64.33 | 70.52 | 239,433 | +5.08(+7.76%) |
Oct 03, 2011 | 68.64 | 69.46 | 64.76 | 65.45 | 242,645 | -3.23(-4.71%) |
Sep 30, 2011 | 69.70 | 70.57 | 67.23 | 68.68 | 309,826 | -1.48(-2.11%) |
Sep 29, 2011 | 72.96 | 73.46 | 68.79 | 70.16 | 368,728 | -1.22(-1.70%) |
Sep 28, 2011 | 75.00 | 75.07 | 71.02 | 71.38 | 150,654 | -3.88(-5.15%) |
Sep 27, 2011 | 74.77 | 77.43 | 74.46 | 75.25 | 100,782 | +2.42(+3.33%) |
Sep 26, 2011 | 73.75 | 74.05 | 70.54 | 72.83 | 181,741 | -0.13(-0.18%) |
Sep 23, 2011 | 71.18 | 72.97 | 70.71 | 72.96 | 137,506 | +1.63(+2.29%) |
Sep 22, 2011 | 72.99 | 73.84 | 70.11 | 71.33 | 107,880 | -4.18(-5.53%) |
Sep 21, 2011 | 78.27 | 79.48 | 75.51 | 75.51 | 185,283 | -3.05(-3.88%) |
Sep 20, 2011 | 80.03 | 81.26 | 78.56 | 78.56 | 182,251 | -1.21(-1.52%) |
Sep 19, 2011 | 78.79 | 80.41 | 77.59 | 79.77 | 94,665 | -0.74(-0.92%) |
Sep 16, 2011 | 81.18 | 81.56 | 79.33 | 80.51 | 244,536 | -0.69(-0.86%) |
Sep 15, 2011 | 81.49 | 81.49 | 79.30 | 81.20 | 145,827 | +0.79(+0.98%) |
Sep 14, 2011 | 78.07 | 81.53 | 76.51 | 80.41 | 371,707 | +3.33(+4.32%) |
Sep 13, 2011 | 75.15 | 77.44 | 74.85 | 77.08 | 185,621 | +2.29(+3.06%) |
Sep 12, 2011 | 73.61 | 75.58 | 73.17 | 74.79 | 212,181 | -0.05(-0.07%) |
Sep 09, 2011 | 76.67 | 77.39 | 74.35 | 74.85 | 101,491 | -2.99(-3.84%) |
Sep 08, 2011 | 78.24 | 79.80 | 77.48 | 77.84 | 73,310 | -1.61(-2.03%) |
Sep 07, 2011 | 77.14 | 79.67 | 76.10 | 79.45 | 113,657 | +3.64(+4.80%) |
Sep 06, 2011 | 75.23 | 76.06 | 73.65 | 75.80 | 202,649 | -1.11(-1.44%) |
Sep 02, 2011 | 76.77 | 77.97 | 76.48 | 76.91 | 173,053 | -1.95(-2.48%) |
Sep 01, 2011 | 81.31 | 82.50 | 78.46 | 78.87 | 138,989 | -2.51(-3.08%) |
Aug 31, 2011 | 81.72 | 84.40 | 80.94 | 81.37 | 180,758 | +0.21(+0.26%) |
Aug 30, 2011 | 79.67 | 81.67 | 79.47 | 81.16 | 85,158 | +1.11(+1.38%) |
Aug 29, 2011 | 78.28 | 80.18 | 77.99 | 80.05 | 83,248 | +2.91(+3.77%) |
Aug 26, 2011 | 73.05 | 77.50 | 72.10 | 77.14 | 139,989 | +3.45(+4.68%) |
Aug 25, 2011 | 77.39 | 78.11 | 73.47 | 73.69 | 169,581 | -2.60(-3.41%) |
Aug 24, 2011 | 73.65 | 76.42 | 73.43 | 76.30 | 180,225 | +2.25(+3.04%) |
Aug 23, 2011 | 70.33 | 74.05 | 69.65 | 74.05 | 189,634 | +4.08(+5.83%) |
Aug 22, 2011 | 71.57 | 71.57 | 69.25 | 69.97 | 241,752 | +0.18(+0.25%) |
Aug 19, 2011 | 71.04 | 73.02 | 69.73 | 69.79 | 164,606 | -2.31(-3.21%) |
Aug 18, 2011 | 74.86 | 75.63 | 71.28 | 72.10 | 201,370 | -5.36(-6.92%) |
Aug 17, 2011 | 79.38 | 79.77 | 76.95 | 77.47 | 139,798 | -1.40(-1.77%) |
Aug 16, 2011 | 78.50 | 79.52 | 77.89 | 78.87 | 220,549 | -0.77(-0.96%) |
Aug 15, 2011 | 79.63 | 80.03 | 78.47 | 79.63 | 188,051 | +0.91(+1.16%) |
Aug 12, 2011 | 78.04 | 79.33 | 76.94 | 78.72 | 246,110 | +1.55(+2.01%) |
Aug 11, 2011 | 73.06 | 78.42 | 72.88 | 77.17 | 309,075 | +4.95(+6.86%) |
Aug 10, 2011 | 74.92 | 76.19 | 72.16 | 72.22 | 361,657 | -4.04(-5.29%) |
Aug 09, 2011 | 76.74 | 76.39 | 71.33 | 76.25 | 378,992 | +3.49(+4.80%) |
Aug 08, 2011 | 76.74 | 77.82 | 72.48 | 72.76 | 551,676 | -7.11(-8.90%) |
Aug 05, 2011 | 79.89 | 80.96 | 77.02 | 79.87 | 638,612 | +1.10(+1.40%) |
Aug 04, 2011 | 82.31 | 82.31 | 78.62 | 78.77 | 330,955 | -4.67(-5.60%) |
Aug 03, 2011 | 82.22 | 83.51 | 80.42 | 83.44 | 216,293 | +1.18(+1.43%) |
Aug 02, 2011 | 84.77 | 85.89 | 82.22 | 82.26 | 173,503 | -2.90(-3.41%) |
Aug 01, 2011 | 87.13 | 87.46 | 84.35 | 85.16 | 246,915 | -0.45(-0.52%) |
Jul 29, 2011 | 85.13 | 86.23 | 84.29 | 85.61 | 167,771 | -0.40(-0.47%) |
Jul 28, 2011 | 87.59 | 88.16 | 85.94 | 86.01 | 192,883 | -1.74(-1.98%) |
Jul 27, 2011 | 90.12 | 90.35 | 87.59 | 87.76 | 147,734 | -2.73(-3.02%) |
Jul 26, 2011 | 92.64 | 92.65 | 90.25 | 90.49 | 121,420 | -2.23(-2.41%) |
Jul 25, 2011 | 92.19 | 93.45 | 91.37 | 92.72 | 177,947 | -0.29(-0.31%) |
Jul 22, 2011 | 93.27 | 93.50 | 92.87 | 93.01 | 153,584 | -0.20(-0.22%) |
Jul 21, 2011 | 93.22 | 93.45 | 92.21 | 93.22 | 316,536 | +0.22(+0.24%) |
Jul 20, 2011 | 94.10 | 94.10 | 91.94 | 93.00 | 376,467 | -1.30(-1.38%) |
Jul 19, 2011 | 94.18 | 94.90 | 93.66 | 94.30 | 321,464 | +0.72(+0.77%) |
Jul 18, 2011 | 96.37 | 98.28 | 93.20 | 93.58 | 587,607 | -2.90(-3.01%) |
Jul 15, 2011 | 95.90 | 97.49 | 92.06 | 96.48 | 926,723 | +7.48(+8.41%) |
Jul 14, 2011 | 90.59 | 91.05 | 88.42 | 89.00 | 183,519 | -1.46(-1.61%) |
Jul 13, 2011 | 90.36 | 91.26 | 90.22 | 90.46 | 228,871 | +0.41(+0.46%) |
Jul 12, 2011 | 89.25 | 90.39 | 88.60 | 90.04 | 251,117 | +0.57(+0.64%) |
Jul 11, 2011 | 91.44 | 92.26 | 88.79 | 89.47 | 250,939 | -2.37(-2.58%) |
Jul 08, 2011 | 90.75 | 92.14 | 90.51 | 91.84 | 238,728 | +0.15(+0.16%) |
Jul 07, 2011 | 90.42 | 92.18 | 90.42 | 91.69 | 235,853 | +2.33(+2.61%) |
Jul 06, 2011 | 88.86 | 89.93 | 88.21 | 89.36 | 478,258 | +0.29(+0.33%) |
Jul 05, 2011 | 86.62 | 89.56 | 86.28 | 89.07 | 347,792 | +2.66(+3.08%) |
Jul 01, 2011 | 84.88 | 86.52 | 84.60 | 86.40 | 101,293 | +1.64(+1.93%) |
Jun 30, 2011 | 83.81 | 85.57 | 83.81 | 84.77 | 159,604 | +1.04(+1.24%) |
Jun 29, 2011 | 83.48 | 84.98 | 83.24 | 83.73 | 329,559 | +1.28(+1.56%) |
Jun 28, 2011 | 80.13 | 82.72 | 79.64 | 82.44 | 228,556 | +2.42(+3.02%) |
Jun 27, 2011 | 78.92 | 80.62 | 78.79 | 80.03 | 172,234 | +0.99(+1.26%) |
Jun 24, 2011 | 80.11 | 80.41 | 78.89 | 79.03 | 137,674 | -0.76(-0.95%) |
Jun 23, 2011 | 78.97 | 79.96 | 78.12 | 79.79 | 233,464 | +0.04(+0.04%) |
Jun 22, 2011 | 77.73 | 80.44 | 77.73 | 79.75 | 419,298 | +1.16(+1.48%) |
Jun 21, 2011 | 78.33 | 79.16 | 78.08 | 78.59 | 406,200 | +0.43(+0.55%) |
Jun 20, 2011 | 78.66 | 78.73 | 77.98 | 78.16 | 221,416 | -0.12(-0.16%) |
Jun 17, 2011 | 79.42 | 79.42 | 78.16 | 78.29 | 291,598 | -0.48(-0.61%) |
Jun 16, 2011 | 81.00 | 81.15 | 78.45 | 78.77 | 321,965 | -2.30(-2.84%) |
Jun 15, 2011 | 81.52 | 82.05 | 80.33 | 81.07 | 147,665 | -1.41(-1.71%) |
Jun 14, 2011 | 82.45 | 83.07 | 81.87 | 82.48 | 117,205 | +0.83(+1.01%) |
Jun 13, 2011 | 82.59 | 82.59 | 81.56 | 81.66 | 167,235 | -0.54(-0.66%) |
Jun 10, 2011 | 83.03 | 83.17 | 82.07 | 82.20 | 83,200 | -1.45(-1.73%) |
Jun 09, 2011 | 83.14 | 84.15 | 82.59 | 83.65 | 101,462 | +0.83(+1.00%) |
Jun 08, 2011 | 83.46 | 83.65 | 82.51 | 82.82 | 93,702 | -1.08(-1.29%) |
Jun 07, 2011 | 84.28 | 84.56 | 83.27 | 83.90 | 105,320 | +0.22(+0.26%) |
Jun 06, 2011 | 84.56 | 84.73 | 83.44 | 83.68 | 57,119 | -1.20(-1.42%) |
Jun 03, 2011 | 85.36 | 85.89 | 84.69 | 84.89 | 119,123 | +0.59(+0.70%) |
May 24, 2011 | 84.08 | 84.88 | 83.81 | 84.30 | 172,237 | +0.21(+0.25%) |
May 23, 2011 | 83.37 | 84.51 | 82.12 | 84.09 | 144,503 | -0.38(-0.45%) |
May 20, 2011 | 86.54 | 86.54 | 83.85 | 84.46 | 236,979 | -2.45(-2.82%) |
May 19, 2011 | 86.29 | 87.39 | 86.10 | 86.91 | 98,596 | +1.01(+1.17%) |
May 18, 2011 | 85.54 | 86.05 | 85.05 | 85.90 | 273,086 | +0.72(+0.84%) |
May 17, 2011 | 85.28 | 85.83 | 84.60 | 85.18 | 90,249 | -0.89(-1.03%) |
May 16, 2011 | 86.39 | 87.61 | 85.91 | 86.07 | 122,807 | -0.64(-0.74%) |
May 13, 2011 | 87.61 | 88.39 | 86.57 | 86.71 | 120,007 | -0.91(-1.04%) |
May 12, 2011 | 87.97 | 89.04 | 86.62 | 87.62 | 249,566 | -0.68(-0.78%) |
May 11, 2011 | 89.72 | 90.20 | 88.20 | 88.31 | 138,919 | -1.64(-1.82%) |
May 10, 2011 | 90.47 | 90.84 | 89.69 | 89.95 | 88,040 | -0.11(-0.12%) |
May 09, 2011 | 88.64 | 90.53 | 87.90 | 90.05 | 71,325 | +1.45(+1.63%) |
May 06, 2011 | 89.61 | 90.04 | 88.20 | 88.61 | 125,695 | +0.12(+0.14%) |
May 05, 2011 | 88.49 | 89.78 | 88.06 | 88.48 | 90,549 | -0.96(-1.07%) |
May 04, 2011 | 90.33 | 90.61 | 88.58 | 89.44 | 142,796 | -0.93(-1.03%) |
May 03, 2011 | 91.95 | 92.14 | 89.88 | 90.37 | 152,284 | -1.98(-2.15%) |