Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 132.86 | 134.50 | 132.43 | 134.01 | 1,947,392 | +0.85(+0.64%) |
Apr 27, 2012 | 131.47 | 133.54 | 130.31 | 133.16 | 1,322,671 | +2.36(+1.80%) |
Apr 26, 2012 | 129.44 | 130.92 | 128.99 | 130.80 | 1,018,976 | +1.51(+1.17%) |
Apr 25, 2012 | 128.09 | 130.81 | 127.40 | 129.29 | 1,151,122 | +1.55(+1.21%) |
Apr 24, 2012 | 125.85 | 128.93 | 125.83 | 127.74 | 1,317,607 | +1.89(+1.50%) |
Apr 23, 2012 | 126.93 | 126.97 | 124.88 | 125.85 | 625,939 | -1.38(-1.08%) |
Apr 20, 2012 | 126.65 | 128.91 | 126.16 | 127.23 | 1,279,490 | +1.28(+1.02%) |
Apr 19, 2012 | 126.40 | 128.73 | 125.78 | 125.95 | 978,675 | -0.59(-0.47%) |
Apr 18, 2012 | 127.79 | 128.64 | 126.52 | 126.54 | 900,615 | -1.88(-1.46%) |
Apr 17, 2012 | 126.03 | 128.99 | 126.01 | 128.42 | 1,313,048 | +2.64(+2.10%) |
Apr 16, 2012 | 126.08 | 126.77 | 124.23 | 125.78 | 1,106,182 | +0.44(+0.35%) |
Apr 13, 2012 | 125.08 | 126.20 | 124.79 | 125.34 | 825,765 | -0.16(-0.13%) |
Apr 12, 2012 | 125.37 | 126.19 | 124.69 | 125.50 | 907,392 | +0.47(+0.38%) |
Apr 11, 2012 | 125.72 | 127.55 | 125.03 | 125.03 | 1,792,974 | +0.01(+0.01%) |
Apr 10, 2012 | 126.16 | 126.84 | 124.38 | 125.02 | 1,086,993 | -1.59(-1.26%) |
Apr 09, 2012 | 126.82 | 127.62 | 125.99 | 126.61 | 699,964 | -2.01(-1.56%) |
Apr 05, 2012 | 127.14 | 128.82 | 126.72 | 128.62 | 862,044 | +0.80(+0.63%) |
Apr 04, 2012 | 129.99 | 130.00 | 127.55 | 127.82 | 1,520,608 | -0.98(-0.76%) |
Apr 03, 2012 | 126.80 | 128.87 | 126.80 | 128.80 | 911,171 | +1.17(+0.92%) |
Apr 02, 2012 | 126.11 | 127.93 | 125.00 | 127.63 | 854,387 | +1.63(+1.29%) |
Mar 30, 2012 | 127.35 | 127.35 | 125.18 | 126.00 | 1,338,584 | -0.48(-0.38%) |
Mar 29, 2012 | 125.01 | 126.72 | 125.01 | 126.48 | 946,756 | +0.79(+0.63%) |
Mar 28, 2012 | 126.16 | 127.37 | 124.47 | 125.69 | 1,282,233 | -0.54(-0.43%) |
Mar 27, 2012 | 126.34 | 127.85 | 125.81 | 126.23 | 1,897,678 | +0.43(+0.34%) |
Mar 26, 2012 | 122.01 | 125.81 | 121.84 | 125.80 | 1,727,105 | +4.84(+4.00%) |
Mar 23, 2012 | 121.22 | 121.37 | 120.06 | 120.96 | 626,028 | +0.25(+0.21%) |
Mar 22, 2012 | 119.71 | 120.96 | 119.00 | 120.71 | 711,485 | +0.77(+0.64%) |
Mar 21, 2012 | 118.88 | 120.81 | 118.52 | 119.94 | 1,152,140 | +0.66(+0.55%) |
Mar 20, 2012 | 119.85 | 119.98 | 118.92 | 119.28 | 953,817 | -0.69(-0.58%) |
Mar 19, 2012 | 120.00 | 120.48 | 119.57 | 119.97 | 732,790 | -0.07(-0.06%) |
Mar 16, 2012 | 120.42 | 121.69 | 119.58 | 120.04 | 2,196,617 | -1.01(-0.83%) |
Mar 15, 2012 | 120.50 | 121.48 | 120.03 | 121.05 | 1,095,475 | +0.32(+0.27%) |
Mar 14, 2012 | 121.67 | 121.93 | 119.11 | 120.73 | 1,202,311 | -1.45(-1.19%) |
Mar 13, 2012 | 120.98 | 122.22 | 120.57 | 122.18 | 1,233,174 | +1.65(+1.37%) |
Mar 12, 2012 | 120.83 | 121.64 | 119.76 | 120.53 | 866,501 | -0.08(-0.07%) |
Mar 09, 2012 | 120.96 | 121.17 | 119.50 | 120.61 | 1,330,872 | +0.19(+0.16%) |
Mar 08, 2012 | 117.13 | 120.80 | 117.06 | 120.42 | 1,782,133 | +3.42(+2.92%) |
Mar 07, 2012 | 116.86 | 117.43 | 116.44 | 117.00 | 728,486 | -0.03(-0.03%) |
Mar 06, 2012 | 117.83 | 119.13 | 116.30 | 117.03 | 792,996 | -1.39(-1.17%) |
Mar 05, 2012 | 118.16 | 119.94 | 116.97 | 118.42 | 1,198,263 | -0.47(-0.40%) |
Mar 02, 2012 | 118.13 | 119.21 | 118.08 | 118.89 | 997,026 | +0.18(+0.15%) |
Mar 01, 2012 | 116.01 | 118.92 | 116.01 | 118.71 | 1,236,333 | +2.24(+1.92%) |
Feb 29, 2012 | 115.51 | 117.96 | 115.49 | 116.47 | 1,571,936 | -0.21(-0.18%) |
Feb 28, 2012 | 115.03 | 116.99 | 115.03 | 116.68 | 1,326,248 | +0.28(+0.24%) |
Feb 27, 2012 | 115.43 | 117.23 | 114.53 | 116.40 | 836,725 | +0.01(+0.01%) |
Feb 24, 2012 | 115.53 | 117.90 | 115.52 | 116.39 | 964,795 | -0.31(-0.27%) |
Feb 23, 2012 | 116.23 | 117.90 | 115.90 | 116.70 | 836,841 | +0.19(+0.16%) |
Feb 22, 2012 | 115.39 | 116.65 | 115.28 | 116.51 | 955,552 | +0.84(+0.73%) |
Feb 21, 2012 | 116.45 | 116.62 | 115.25 | 115.67 | 1,556,738 | -0.78(-0.67%) |
Feb 17, 2012 | 118.86 | 118.90 | 116.22 | 116.45 | 1,889,895 | -2.72(-2.28%) |
Feb 16, 2012 | 119.08 | 120.43 | 118.54 | 119.17 | 934,160 | +0.68(+0.57%) |
Feb 15, 2012 | 120.05 | 120.17 | 118.35 | 118.49 | 985,772 | -1.21(-1.01%) |
Feb 14, 2012 | 118.61 | 120.08 | 118.12 | 119.70 | 1,029,399 | -0.30(-0.25%) |
Feb 13, 2012 | 118.01 | 120.02 | 118.01 | 120.00 | 1,802,082 | +1.86(+1.57%) |
Feb 10, 2012 | 116.98 | 118.16 | 116.44 | 118.14 | 1,043,268 | +0.36(+0.31%) |
Feb 09, 2012 | 120.04 | 120.04 | 116.63 | 117.78 | 2,101,132 | -1.82(-1.52%) |
Feb 08, 2012 | 121.50 | 122.11 | 118.02 | 119.60 | 1,700,204 | -1.96(-1.61%) |
Feb 07, 2012 | 121.99 | 121.99 | 119.68 | 121.56 | 1,215,786 | -0.53(-0.43%) |
Feb 06, 2012 | 121.03 | 122.28 | 120.32 | 122.09 | 1,263,290 | +0.21(+0.17%) |
Feb 03, 2012 | 122.24 | 122.78 | 121.06 | 121.88 | 1,198,471 | +0.62(+0.51%) |
Feb 02, 2012 | 121.15 | 123.23 | 120.53 | 121.26 | 1,512,513 | +0.00(+0.00%) |
Feb 01, 2012 | 118.46 | 122.83 | 118.35 | 121.26 | 3,018,175 | +3.31(+2.81%) |
Jan 31, 2012 | 116.00 | 119.30 | 115.54 | 117.95 | 2,615,525 | +1.37(+1.18%) |
Jan 30, 2012 | 116.94 | 117.26 | 115.02 | 116.58 | 2,297,261 | -1.98(-1.67%) |
Jan 27, 2012 | 118.35 | 119.50 | 118.18 | 118.56 | 1,551,671 | +0.71(+0.60%) |
Jan 26, 2012 | 118.91 | 118.98 | 117.23 | 117.85 | 1,651,178 | -0.50(-0.42%) |
Jan 25, 2012 | 116.59 | 118.61 | 116.43 | 118.35 | 1,847,167 | +1.32(+1.13%) |
Jan 24, 2012 | 115.97 | 117.27 | 115.97 | 117.03 | 1,900,191 | +0.72(+0.62%) |
Jan 23, 2012 | 118.11 | 118.25 | 115.82 | 116.31 | 1,690,576 | -1.83(-1.55%) |
Jan 20, 2012 | 117.00 | 119.56 | 116.86 | 118.14 | 3,396,315 | +1.36(+1.16%) |
Jan 19, 2012 | 116.83 | 117.53 | 116.27 | 116.78 | 1,694,444 | -0.37(-0.32%) |
Jan 18, 2012 | 116.43 | 117.44 | 116.20 | 117.15 | 1,813,820 | +0.25(+0.21%) |
Jan 17, 2012 | 117.66 | 117.79 | 116.33 | 116.90 | 1,665,945 | +0.87(+0.75%) |
Jan 13, 2012 | 116.00 | 117.98 | 115.36 | 116.03 | 1,404,759 | -0.27(-0.23%) |
Jan 12, 2012 | 115.72 | 116.41 | 114.87 | 116.30 | 1,817,010 | +0.59(+0.51%) |
Jan 11, 2012 | 114.90 | 116.95 | 114.47 | 115.71 | 2,587,054 | +0.83(+0.72%) |
Jan 10, 2012 | 115.52 | 116.18 | 114.32 | 114.88 | 1,458,531 | +0.01(+0.01%) |
Jan 09, 2012 | 115.65 | 116.66 | 114.87 | 114.87 | 1,530,243 | -0.63(-0.55%) |
Jan 06, 2012 | 115.00 | 116.74 | 114.49 | 115.50 | 1,763,248 | +0.24(+0.21%) |
Jan 05, 2012 | 113.75 | 115.95 | 113.25 | 115.26 | 2,312,299 | +1.54(+1.35%) |
Jan 04, 2012 | 113.70 | 114.29 | 112.71 | 113.72 | 1,417,732 | +3.67(+3.33%) |
Dec 30, 2011 | 110.64 | 111.09 | 110.05 | 110.05 | 938,116 | -0.59(-0.53%) |
Dec 29, 2011 | 110.19 | 110.76 | 109.22 | 110.64 | 1,098,013 | +0.44(+0.40%) |
Dec 28, 2011 | 111.53 | 111.95 | 109.72 | 110.20 | 844,897 | -1.12(-1.01%) |
Dec 27, 2011 | 110.41 | 112.36 | 110.41 | 111.32 | 772,137 | +0.53(+0.48%) |
Dec 23, 2011 | 111.45 | 111.45 | 110.17 | 110.79 | 736,128 | -0.70(-0.63%) |
Dec 21, 2011 | 110.51 | 111.96 | 110.48 | 111.49 | 2,061,633 | +0.76(+0.69%) |
Dec 20, 2011 | 111.53 | 112.33 | 110.52 | 110.73 | 1,922,757 | +0.74(+0.67%) |
Dec 19, 2011 | 110.88 | 112.93 | 109.80 | 109.99 | 1,516,163 | -0.30(-0.27%) |
Dec 16, 2011 | 110.66 | 111.59 | 109.85 | 110.29 | 1,910,100 | +0.56(+0.51%) |
Dec 15, 2011 | 110.22 | 110.65 | 109.05 | 109.73 | 1,321,512 | +0.10(+0.09%) |
Dec 14, 2011 | 109.79 | 111.60 | 109.16 | 109.63 | 1,498,150 | -0.46(-0.42%) |
Dec 13, 2011 | 110.86 | 112.04 | 109.94 | 110.09 | 1,186,846 | -0.30(-0.27%) |
Dec 12, 2011 | 111.72 | 111.73 | 109.83 | 110.39 | 1,007,811 | -2.56(-2.27%) |
Dec 09, 2011 | 109.94 | 113.49 | 109.64 | 112.95 | 1,343,488 | +3.24(+2.95%) |
Dec 08, 2011 | 111.32 | 111.90 | 109.52 | 109.71 | 855,776 | -2.05(-1.83%) |
Dec 07, 2011 | 111.72 | 112.43 | 110.01 | 111.76 | 1,004,193 | -0.38(-0.34%) |
Dec 06, 2011 | 112.31 | 112.89 | 111.32 | 112.14 | 940,152 | +0.35(+0.31%) |
Dec 05, 2011 | 114.86 | 114.99 | 111.64 | 111.79 | 1,554,604 | -1.45(-1.28%) |
Dec 02, 2011 | 117.06 | 117.55 | 112.71 | 113.24 | 1,704,801 | -3.24(-2.78%) |
Dec 01, 2011 | 114.95 | 116.50 | 114.19 | 116.48 | 1,326,432 | +1.53(+1.33%) |
Nov 30, 2011 | 112.77 | 115.10 | 112.21 | 114.95 | 1,879,228 | +4.54(+4.11%) |
Nov 29, 2011 | 110.80 | 111.28 | 110.04 | 110.41 | 1,583,535 | -0.64(-0.58%) |
Nov 28, 2011 | 111.15 | 111.43 | 110.21 | 111.05 | 1,788,494 | +1.85(+1.69%) |
Nov 25, 2011 | 108.90 | 110.24 | 108.90 | 109.20 | 864,802 | -0.73(-0.66%) |
Nov 23, 2011 | 112.38 | 113.38 | 109.93 | 109.93 | 1,995,613 | -3.57(-3.15%) |
Nov 22, 2011 | 107.68 | 113.71 | 107.41 | 113.50 | 2,597,433 | +5.61(+5.20%) |
Nov 21, 2011 | 107.18 | 108.78 | 106.31 | 107.89 | 1,653,694 | +0.24(+0.22%) |
Nov 18, 2011 | 109.28 | 109.28 | 107.40 | 107.65 | 1,889,710 | -1.98(-1.81%) |
Nov 17, 2011 | 109.85 | 111.01 | 108.45 | 109.63 | 1,680,163 | -0.66(-0.60%) |
Nov 16, 2011 | 112.22 | 112.50 | 110.20 | 110.29 | 1,480,186 | -2.78(-2.46%) |
Nov 15, 2011 | 113.23 | 113.92 | 112.33 | 113.07 | 1,309,032 | -0.87(-0.76%) |
Nov 14, 2011 | 112.57 | 114.15 | 112.02 | 113.94 | 1,295,356 | +0.56(+0.49%) |
Nov 11, 2011 | 113.05 | 114.22 | 112.86 | 113.38 | 1,121,989 | +1.30(+1.16%) |
Nov 10, 2011 | 112.38 | 113.07 | 111.24 | 112.08 | 1,587,303 | +0.84(+0.76%) |
Nov 09, 2011 | 112.04 | 113.50 | 110.71 | 111.24 | 1,751,601 | -2.68(-2.35%) |
Nov 08, 2011 | 114.22 | 114.93 | 112.46 | 113.92 | 1,158,613 | -0.09(-0.08%) |
Nov 07, 2011 | 113.26 | 114.60 | 112.25 | 114.01 | 1,266,016 | +0.52(+0.46%) |
Nov 04, 2011 | 113.53 | 114.04 | 112.09 | 113.49 | 1,591,150 | -0.56(-0.49%) |
Nov 03, 2011 | 114.29 | 114.86 | 113.20 | 114.05 | 2,775,454 | +0.62(+0.55%) |
Nov 02, 2011 | 114.94 | 115.30 | 112.49 | 113.43 | 2,341,555 | -0.53(-0.47%) |
Nov 01, 2011 | 114.37 | 115.50 | 113.27 | 113.96 | 2,724,455 | -2.40(-2.06%) |
Oct 31, 2011 | 118.72 | 119.34 | 116.33 | 116.36 | 3,357,863 | -2.36(-1.99%) |
Oct 28, 2011 | 117.74 | 120.66 | 116.55 | 118.72 | 2,143,255 | +0.98(+0.83%) |
Oct 27, 2011 | 118.50 | 118.70 | 114.87 | 117.74 | 3,483,388 | +0.82(+0.70%) |
Oct 26, 2011 | 115.93 | 119.75 | 114.28 | 116.92 | 5,169,716 | +10.05(+9.40%) |
Oct 25, 2011 | 109.46 | 109.85 | 106.60 | 106.87 | 2,103,627 | -2.65(-2.42%) |
Oct 24, 2011 | 108.63 | 109.96 | 106.93 | 109.52 | 2,287,741 | +0.68(+0.62%) |
Oct 21, 2011 | 104.71 | 108.96 | 103.74 | 108.84 | 4,402,497 | +7.17(+7.05%) |
Oct 20, 2011 | 102.76 | 104.25 | 99.08 | 101.67 | 1,608,253 | -0.41(-0.40%) |
Oct 19, 2011 | 103.08 | 103.96 | 101.37 | 102.08 | 1,646,278 | -0.56(-0.55%) |
Oct 18, 2011 | 101.66 | 103.08 | 100.53 | 102.64 | 1,345,314 | +1.21(+1.19%) |
Oct 17, 2011 | 102.48 | 103.07 | 101.12 | 101.43 | 1,230,528 | -1.65(-1.60%) |
Oct 14, 2011 | 102.05 | 103.10 | 99.71 | 103.08 | 2,081,354 | +1.76(+1.74%) |
Oct 13, 2011 | 98.46 | 102.31 | 98.11 | 101.32 | 2,194,752 | +2.56(+2.59%) |
Oct 12, 2011 | 99.11 | 101.44 | 98.54 | 98.76 | 1,916,185 | -0.16(-0.16%) |
Oct 11, 2011 | 100.40 | 100.40 | 98.59 | 98.92 | 1,306,175 | -1.76(-1.75%) |
Oct 10, 2011 | 101.03 | 101.20 | 99.95 | 100.68 | 1,576,604 | +0.67(+0.67%) |
Oct 07, 2011 | 99.92 | 100.77 | 98.24 | 100.01 | 2,050,936 | +0.60(+0.60%) |
Oct 06, 2011 | 99.12 | 100.00 | 97.23 | 99.41 | 3,047,196 | +0.70(+0.71%) |
Oct 05, 2011 | 92.55 | 98.75 | 92.18 | 98.71 | 3,880,753 | +7.05(+7.69%) |
Oct 04, 2011 | 88.60 | 91.94 | 87.72 | 91.66 | 2,308,269 | +2.70(+3.04%) |
Oct 03, 2011 | 92.55 | 93.59 | 88.64 | 88.96 | 2,133,789 | -4.19(-4.50%) |
Sep 30, 2011 | 93.69 | 94.43 | 92.12 | 93.15 | 1,498,471 | -1.31(-1.39%) |
Sep 29, 2011 | 96.32 | 97.14 | 91.84 | 94.46 | 1,692,102 | -0.58(-0.61%) |
Sep 28, 2011 | 97.25 | 98.67 | 95.00 | 95.04 | 1,048,196 | -1.63(-1.69%) |
Sep 27, 2011 | 96.14 | 99.34 | 96.14 | 96.67 | 1,641,403 | +0.94(+0.98%) |
Sep 26, 2011 | 94.35 | 96.17 | 93.09 | 95.73 | 1,766,919 | +1.83(+1.95%) |
Sep 23, 2011 | 93.93 | 95.10 | 92.78 | 93.90 | 1,392,517 | -0.64(-0.68%) |
Sep 22, 2011 | 94.44 | 95.94 | 93.24 | 94.54 | 1,882,968 | -2.42(-2.50%) |
Sep 21, 2011 | 99.97 | 100.80 | 96.86 | 96.96 | 1,586,016 | -3.30(-3.29%) |
Sep 20, 2011 | 100.05 | 101.76 | 99.39 | 100.26 | 1,462,866 | +0.78(+0.78%) |
Sep 19, 2011 | 99.64 | 100.40 | 98.43 | 99.48 | 1,853,053 | -1.41(-1.40%) |
Sep 16, 2011 | 100.00 | 102.01 | 99.57 | 100.89 | 3,524,378 | +1.49(+1.50%) |
Sep 15, 2011 | 99.09 | 99.68 | 98.14 | 99.40 | 2,136,707 | +1.56(+1.59%) |
Sep 14, 2011 | 95.19 | 99.07 | 94.44 | 97.84 | 3,210,460 | +3.32(+3.51%) |
Sep 13, 2011 | 92.47 | 94.62 | 91.99 | 94.52 | 2,426,932 | +2.53(+2.75%) |
Sep 12, 2011 | 89.37 | 92.02 | 89.37 | 91.99 | 1,838,735 | +1.75(+1.94%) |
Sep 09, 2011 | 91.34 | 92.34 | 90.13 | 90.24 | 2,015,855 | -1.31(-1.43%) |
Sep 08, 2011 | 92.18 | 92.50 | 91.04 | 91.55 | 2,220,926 | -1.45(-1.56%) |
Sep 07, 2011 | 92.99 | 93.38 | 91.58 | 93.00 | 1,835,627 | +1.09(+1.19%) |
Sep 06, 2011 | 89.17 | 92.07 | 89.04 | 91.91 | 1,733,617 | +0.33(+0.36%) |
Sep 02, 2011 | 92.35 | 93.61 | 91.35 | 91.58 | 975,705 | -2.03(-2.17%) |
Sep 01, 2011 | 94.02 | 95.47 | 93.02 | 93.61 | 1,205,304 | -0.59(-0.63%) |
Aug 31, 2011 | 94.14 | 94.71 | 92.88 | 94.20 | 1,571,953 | +0.60(+0.64%) |
Aug 30, 2011 | 93.07 | 94.24 | 92.73 | 93.60 | 1,309,568 | -0.29(-0.31%) |
Aug 29, 2011 | 93.16 | 94.29 | 92.08 | 93.89 | 1,468,054 | +1.60(+1.73%) |
Aug 26, 2011 | 90.07 | 92.54 | 88.24 | 92.29 | 1,493,334 | +1.62(+1.79%) |
Aug 25, 2011 | 92.13 | 93.63 | 90.04 | 90.67 | 1,557,728 | -1.38(-1.50%) |
Aug 24, 2011 | 90.74 | 92.13 | 89.65 | 92.05 | 1,712,884 | +0.81(+0.89%) |
Aug 23, 2011 | 89.68 | 92.11 | 87.35 | 91.24 | 2,669,199 | +1.83(+2.05%) |
Aug 22, 2011 | 91.51 | 92.21 | 88.87 | 89.41 | 1,813,097 | -0.64(-0.71%) |
Aug 19, 2011 | 87.95 | 92.40 | 87.15 | 90.05 | 3,529,904 | +1.59(+1.80%) |
Aug 18, 2011 | 88.45 | 89.39 | 86.86 | 88.46 | 2,353,738 | -1.57(-1.74%) |
Aug 17, 2011 | 91.57 | 92.15 | 89.39 | 90.03 | 1,943,062 | -1.07(-1.17%) |
Aug 16, 2011 | 91.36 | 92.34 | 90.25 | 91.10 | 1,576,474 | -0.57(-0.62%) |
Aug 15, 2011 | 91.34 | 92.70 | 90.38 | 91.67 | 1,838,045 | +0.69(+0.76%) |
Aug 12, 2011 | 88.38 | 91.22 | 87.35 | 90.98 | 2,530,465 | +2.57(+2.91%) |
Aug 11, 2011 | 85.36 | 89.44 | 84.22 | 88.41 | 2,332,243 | +3.38(+3.98%) |
Aug 10, 2011 | 86.50 | 88.36 | 84.94 | 85.03 | 2,722,416 | -4.40(-4.92%) |
Aug 09, 2011 | 89.15 | 90.56 | 83.83 | 89.43 | 3,684,558 | +1.43(+1.63%) |
Aug 08, 2011 | 91.29 | 93.87 | 87.14 | 88.00 | 3,713,783 | -5.18(-5.56%) |
Aug 05, 2011 | 93.19 | 94.50 | 90.24 | 93.18 | 2,767,145 | +0.63(+0.68%) |
Aug 04, 2011 | 97.37 | 97.68 | 92.50 | 92.55 | 2,959,569 | -6.23(-6.31%) |
Aug 03, 2011 | 99.51 | 99.98 | 95.42 | 98.78 | 2,431,188 | -0.89(-0.89%) |
Aug 02, 2011 | 102.04 | 104.16 | 99.54 | 99.67 | 2,795,086 | -3.23(-3.14%) |
Aug 01, 2011 | 105.91 | 105.98 | 101.88 | 102.90 | 2,898,769 | +1.03(+1.01%) |
Jul 29, 2011 | 101.76 | 102.75 | 99.54 | 101.87 | 1,745,283 | -0.28(-0.27%) |
Jul 28, 2011 | 101.29 | 104.04 | 101.02 | 102.15 | 1,335,871 | +0.34(+0.33%) |
Jul 27, 2011 | 104.21 | 106.05 | 101.50 | 101.81 | 2,525,230 | -3.19(-3.04%) |
Jul 26, 2011 | 104.11 | 106.00 | 104.11 | 105.00 | 2,369,495 | +1.01(+0.97%) |
Jul 25, 2011 | 105.35 | 106.82 | 103.97 | 103.99 | 2,932,284 | -1.57(-1.49%) |
Jul 22, 2011 | 105.54 | 106.05 | 104.89 | 105.56 | 1,145,673 | -0.06(-0.06%) |
Jul 21, 2011 | 104.48 | 106.06 | 104.44 | 105.62 | 1,267,136 | +1.25(+1.20%) |
Jul 20, 2011 | 106.99 | 106.99 | 104.13 | 104.37 | 1,411,369 | -2.84(-2.65%) |
Jul 19, 2011 | 104.14 | 107.33 | 104.12 | 107.21 | 1,550,798 | +3.46(+3.33%) |
Jul 18, 2011 | 103.65 | 103.99 | 102.36 | 103.75 | 1,367,881 | -0.25(-0.24%) |
Jul 15, 2011 | 102.72 | 104.69 | 102.55 | 104.00 | 1,589,853 | +0.81(+0.78%) |
Jul 14, 2011 | 105.47 | 106.23 | 103.06 | 103.19 | 1,317,924 | -2.12(-2.01%) |
Jul 13, 2011 | 104.73 | 106.20 | 104.05 | 105.31 | 1,524,577 | +1.26(+1.21%) |
Jul 12, 2011 | 105.84 | 106.33 | 103.99 | 104.05 | 1,583,341 | -1.38(-1.31%) |
Jul 11, 2011 | 106.35 | 107.64 | 104.90 | 105.43 | 1,270,174 | -1.96(-1.83%) |
Jul 08, 2011 | 107.04 | 107.56 | 105.82 | 107.39 | 1,726,507 | +0.87(+0.82%) |
Jul 07, 2011 | 108.73 | 108.88 | 106.40 | 106.52 | 1,889,822 | -1.37(-1.27%) |
Jul 06, 2011 | 106.73 | 108.10 | 106.73 | 107.89 | 1,492,483 | -0.02(-0.02%) |
Jul 05, 2011 | 108.62 | 109.14 | 107.56 | 107.91 | 1,337,768 | -0.59(-0.54%) |
Jul 01, 2011 | 107.35 | 108.64 | 106.92 | 108.50 | 1,707,355 | +1.58(+1.48%) |
Jun 30, 2011 | 109.16 | 109.46 | 106.73 | 106.92 | 1,938,877 | -2.06(-1.89%) |
Jun 29, 2011 | 108.48 | 109.63 | 107.61 | 108.98 | 3,775,887 | +0.59(+0.54%) |
Jun 28, 2011 | 104.90 | 108.52 | 104.63 | 108.39 | 3,148,174 | +3.74(+3.57%) |
Jun 27, 2011 | 102.96 | 104.76 | 102.60 | 104.65 | 3,247,464 | +1.23(+1.19%) |
Jun 24, 2011 | 100.03 | 103.53 | 99.60 | 103.42 | 8,324,374 | +2.75(+2.73%) |
Jun 23, 2011 | 98.64 | 100.78 | 97.80 | 100.67 | 3,107,486 | +1.20(+1.21%) |
Jun 22, 2011 | 99.79 | 100.67 | 98.90 | 99.47 | 5,334,196 | +0.82(+0.83%) |
Jun 21, 2011 | 100.54 | 101.83 | 98.28 | 98.65 | 5,583,663 | +0.06(+0.06%) |
Jun 20, 2011 | 98.91 | 100.48 | 98.24 | 98.59 | 3,620,378 | +3.84(+4.05%) |
Jun 17, 2011 | 94.74 | 96.13 | 94.23 | 94.75 | 3,107,271 | +1.22(+1.31%) |
Jun 16, 2011 | 94.10 | 94.58 | 92.64 | 93.53 | 1,274,535 | -0.23(-0.25%) |
Jun 15, 2011 | 93.89 | 95.32 | 93.08 | 93.76 | 2,060,580 | -1.12(-1.18%) |
Jun 14, 2011 | 92.49 | 95.13 | 92.10 | 94.88 | 2,444,655 | +3.10(+3.38%) |
Jun 13, 2011 | 91.23 | 92.32 | 91.08 | 91.78 | 1,046,950 | +0.57(+0.62%) |
Jun 10, 2011 | 93.43 | 93.43 | 91.20 | 91.21 | 1,742,409 | -2.51(-2.68%) |
Jun 09, 2011 | 93.00 | 94.07 | 92.19 | 93.72 | 1,115,630 | +0.92(+0.99%) |
Jun 08, 2011 | 92.34 | 93.28 | 92.12 | 92.80 | 1,132,194 | -0.50(-0.54%) |
Jun 07, 2011 | 93.43 | 94.04 | 92.59 | 93.30 | 1,004,355 | +0.14(+0.15%) |
Jun 06, 2011 | 94.27 | 94.70 | 93.11 | 93.16 | 1,283,713 | -1.24(-1.31%) |
Jun 03, 2011 | 93.96 | 96.08 | 93.52 | 94.40 | 1,366,822 | -0.45(-0.47%) |
May 24, 2011 | 95.31 | 95.71 | 94.31 | 94.85 | 1,327,993 | -0.46(-0.48%) |
May 23, 2011 | 96.06 | 96.22 | 94.90 | 95.31 | 1,546,752 | -1.80(-1.85%) |
May 20, 2011 | 96.80 | 98.25 | 96.80 | 97.11 | 2,743,887 | +0.39(+0.40%) |
May 19, 2011 | 98.41 | 98.47 | 96.57 | 96.72 | 1,506,319 | -1.04(-1.06%) |
May 18, 2011 | 97.41 | 97.93 | 96.90 | 97.76 | 1,690,636 | +0.19(+0.19%) |
May 17, 2011 | 95.53 | 97.91 | 95.53 | 97.57 | 1,978,061 | +1.43(+1.49%) |
May 16, 2011 | 96.04 | 97.42 | 95.81 | 96.14 | 2,492,853 | -0.47(-0.49%) |
May 13, 2011 | 98.10 | 98.65 | 96.11 | 96.61 | 1,484,520 | -1.63(-1.66%) |
May 12, 2011 | 96.36 | 98.48 | 95.64 | 98.24 | 1,796,671 | +1.65(+1.71%) |
May 11, 2011 | 97.29 | 97.50 | 95.29 | 96.59 | 1,639,500 | -0.75(-0.77%) |
May 10, 2011 | 98.58 | 98.71 | 96.53 | 97.34 | 1,765,813 | -0.76(-0.77%) |
May 09, 2011 | 96.31 | 98.94 | 96.00 | 98.10 | 1,765,963 | +1.98(+2.06%) |
May 06, 2011 | 96.49 | 97.88 | 95.97 | 96.12 | 2,254,232 | +0.65(+0.68%) |
May 05, 2011 | 95.84 | 97.59 | 95.11 | 95.47 | 1,881,759 | -1.01(-1.05%) |
May 04, 2011 | 97.56 | 97.97 | 95.08 | 96.48 | 2,619,560 | -1.51(-1.54%) |
May 03, 2011 | 98.23 | 98.90 | 97.64 | 97.99 | 1,802,791 | -0.68(-0.69%) |