Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 80.82 | 82.05 | 80.61 | 81.34 | 4,544,993 | +0.02(+0.02%) |
Jul 30, 2012 | 81.54 | 82.37 | 80.90 | 81.32 | 4,539,557 | -0.61(-0.75%) |
Jul 27, 2012 | 79.33 | 82.27 | 79.10 | 81.94 | 7,936,388 | +2.89(+3.65%) |
Jul 26, 2012 | 78.55 | 79.16 | 77.99 | 79.05 | 6,290,955 | +1.69(+2.19%) |
Jul 25, 2012 | 76.63 | 77.95 | 76.46 | 77.36 | 5,679,933 | +1.20(+1.58%) |
Jul 24, 2012 | 75.28 | 76.26 | 75.14 | 76.16 | 6,576,547 | +1.06(+1.41%) |
Jul 23, 2012 | 74.12 | 75.31 | 73.48 | 75.10 | 5,905,542 | -0.81(-1.06%) |
Jul 20, 2012 | 76.16 | 76.83 | 75.86 | 75.91 | 6,883,488 | -0.68(-0.88%) |
Jul 19, 2012 | 77.87 | 77.91 | 76.22 | 76.58 | 7,646,352 | -1.22(-1.56%) |
Jul 18, 2012 | 78.48 | 78.85 | 77.54 | 77.80 | 5,511,539 | -1.19(-1.50%) |
Jul 17, 2012 | 80.81 | 81.01 | 78.34 | 78.99 | 11,787,157 | +0.24(+0.31%) |
Jul 16, 2012 | 78.78 | 79.12 | 77.36 | 78.74 | 5,583,918 | +0.20(+0.26%) |
Jul 13, 2012 | 76.52 | 78.89 | 76.42 | 78.54 | 5,679,778 | +2.75(+3.63%) |
Jul 12, 2012 | 76.05 | 76.37 | 75.16 | 75.79 | 3,939,496 | -0.89(-1.17%) |
Jul 11, 2012 | 75.68 | 76.96 | 75.58 | 76.69 | 5,602,455 | +0.71(+0.93%) |
Jul 10, 2012 | 76.47 | 76.83 | 75.09 | 75.98 | 4,550,795 | -0.18(-0.23%) |
Jul 09, 2012 | 76.45 | 76.87 | 75.51 | 76.16 | 5,112,323 | -0.81(-1.05%) |
Jul 06, 2012 | 76.29 | 77.39 | 76.18 | 76.96 | 4,120,066 | -0.36(-0.47%) |
Jul 05, 2012 | 79.17 | 79.17 | 77.30 | 77.33 | 4,635,447 | -2.16(-2.72%) |
Jul 03, 2012 | 78.30 | 79.62 | 77.90 | 79.49 | 2,797,708 | +1.19(+1.51%) |
Jul 02, 2012 | 77.84 | 78.44 | 77.06 | 78.30 | 4,361,344 | +1.02(+1.32%) |
Jun 29, 2012 | 77.40 | 77.54 | 76.20 | 77.28 | 7,720,767 | +1.91(+2.54%) |
Jun 28, 2012 | 74.24 | 75.39 | 73.63 | 75.37 | 5,473,811 | +0.18(+0.24%) |
Jun 27, 2012 | 73.51 | 75.61 | 73.38 | 75.19 | 4,435,848 | +1.81(+2.46%) |
Jun 26, 2012 | 73.75 | 74.03 | 72.90 | 73.38 | 5,268,943 | -0.15(-0.21%) |
Jun 25, 2012 | 74.46 | 74.49 | 73.09 | 73.54 | 5,206,903 | -1.94(-2.57%) |
Jun 22, 2012 | 76.84 | 76.84 | 75.10 | 75.48 | 8,345,405 | -0.22(-0.29%) |
Jun 21, 2012 | 78.03 | 78.09 | 75.67 | 75.70 | 6,918,588 | -2.14(-2.74%) |
Jun 20, 2012 | 78.20 | 78.68 | 76.88 | 77.83 | 6,129,638 | +0.15(+0.19%) |
Jun 19, 2012 | 76.02 | 78.58 | 75.90 | 77.69 | 6,568,507 | +2.21(+2.93%) |
Jun 18, 2012 | 76.78 | 76.80 | 75.23 | 75.48 | 5,062,781 | -1.64(-2.12%) |
Jun 15, 2012 | 75.52 | 77.20 | 74.77 | 77.12 | 7,674,718 | +1.48(+1.96%) |
Jun 14, 2012 | 74.92 | 76.01 | 74.58 | 75.63 | 5,533,740 | +0.89(+1.19%) |
Jun 13, 2012 | 75.23 | 76.12 | 74.38 | 74.75 | 5,822,326 | -1.06(-1.40%) |
Jun 12, 2012 | 74.90 | 75.81 | 74.58 | 75.81 | 4,550,681 | +1.00(+1.34%) |
Jun 11, 2012 | 77.40 | 78.00 | 74.70 | 74.81 | 6,129,901 | -1.40(-1.84%) |
Jun 08, 2012 | 75.48 | 76.45 | 74.88 | 76.21 | 4,181,412 | +0.44(+0.57%) |
Jun 07, 2012 | 77.91 | 78.60 | 75.21 | 75.78 | 7,527,579 | -0.77(-1.01%) |
Jun 06, 2012 | 75.00 | 76.64 | 74.89 | 76.55 | 7,938,455 | +2.22(+2.98%) |
Jun 05, 2012 | 73.33 | 74.97 | 73.13 | 74.33 | 5,808,947 | +0.98(+1.33%) |
Jun 04, 2012 | 74.78 | 74.99 | 73.00 | 73.36 | 6,614,913 | -1.32(-1.77%) |
Jun 01, 2012 | 75.83 | 75.94 | 74.32 | 74.68 | 6,678,909 | -2.47(-3.20%) |
May 31, 2012 | 76.50 | 77.91 | 75.54 | 77.15 | 5,996,730 | +0.88(+1.15%) |
May 30, 2012 | 77.94 | 78.12 | 76.11 | 76.27 | 7,087,036 | -2.62(-3.32%) |
May 29, 2012 | 78.20 | 78.91 | 76.89 | 78.89 | 5,617,217 | +1.31(+1.68%) |
May 25, 2012 | 77.46 | 78.45 | 77.43 | 77.58 | 3,858,888 | -0.13(-0.17%) |
May 24, 2012 | 78.88 | 79.03 | 76.89 | 77.71 | 6,452,960 | -0.95(-1.20%) |
May 23, 2012 | 77.62 | 79.04 | 76.63 | 78.66 | 6,809,728 | +0.41(+0.52%) |
May 22, 2012 | 77.73 | 80.19 | 77.50 | 78.25 | 7,278,521 | +0.82(+1.06%) |
May 21, 2012 | 76.06 | 78.27 | 75.42 | 77.43 | 6,624,194 | +0.82(+1.07%) |
May 18, 2012 | 78.25 | 78.55 | 76.22 | 76.61 | 8,961,355 | -1.28(-1.64%) |
May 17, 2012 | 79.08 | 80.18 | 77.89 | 77.89 | 7,945,807 | -0.90(-1.14%) |
May 16, 2012 | 80.67 | 81.95 | 78.79 | 78.79 | 7,226,187 | -1.34(-1.67%) |
May 15, 2012 | 80.34 | 81.65 | 80.05 | 80.13 | 7,050,485 | +0.08(+0.10%) |
May 14, 2012 | 80.92 | 81.09 | 79.69 | 80.05 | 12,558,173 | -1.89(-2.31%) |
May 11, 2012 | 82.97 | 83.27 | 81.51 | 81.94 | 13,255,381 | -3.36(-3.94%) |
May 10, 2012 | 87.10 | 87.74 | 85.14 | 85.30 | 5,816,651 | -0.78(-0.90%) |
May 09, 2012 | 86.09 | 87.16 | 85.57 | 86.08 | 5,954,360 | -1.67(-1.90%) |
May 08, 2012 | 87.44 | 88.41 | 86.47 | 87.75 | 5,053,485 | -0.54(-0.61%) |
May 07, 2012 | 87.07 | 88.94 | 86.88 | 88.29 | 4,059,513 | +0.84(+0.96%) |
May 04, 2012 | 88.88 | 88.98 | 87.29 | 87.44 | 6,855,261 | -2.04(-2.28%) |
May 03, 2012 | 91.45 | 91.69 | 88.90 | 89.48 | 6,051,163 | -1.80(-1.97%) |
May 02, 2012 | 91.54 | 91.84 | 90.48 | 91.28 | 4,931,225 | -1.25(-1.35%) |
May 01, 2012 | 92.14 | 93.45 | 91.58 | 92.53 | 5,370,835 | +0.14(+0.16%) |
Apr 30, 2012 | 91.62 | 92.51 | 91.15 | 92.39 | 5,285,010 | +0.59(+0.65%) |
Apr 27, 2012 | 91.65 | 92.26 | 90.93 | 91.79 | 4,507,489 | -0.12(-0.13%) |
Apr 26, 2012 | 91.01 | 92.71 | 90.73 | 91.91 | 5,718,116 | +0.47(+0.51%) |
Apr 25, 2012 | 92.35 | 92.35 | 90.44 | 91.45 | 6,332,449 | -0.10(-0.11%) |
Apr 24, 2012 | 89.51 | 91.66 | 89.09 | 91.55 | 5,860,349 | +1.89(+2.11%) |
Apr 23, 2012 | 88.67 | 89.81 | 88.31 | 89.66 | 8,783,717 | -0.55(-0.61%) |
Apr 20, 2012 | 91.39 | 91.60 | 90.12 | 90.21 | 6,698,938 | -0.93(-1.02%) |
Apr 19, 2012 | 92.35 | 92.65 | 90.24 | 91.14 | 11,516,772 | -1.39(-1.50%) |
Apr 18, 2012 | 92.07 | 93.70 | 91.65 | 92.53 | 8,272,779 | -1.23(-1.31%) |
Apr 17, 2012 | 95.77 | 96.09 | 93.26 | 93.76 | 16,071,480 | -0.70(-0.74%) |
Apr 16, 2012 | 93.97 | 95.00 | 92.23 | 94.46 | 8,866,814 | +2.12(+2.29%) |
Apr 13, 2012 | 96.27 | 96.35 | 92.18 | 92.34 | 7,948,753 | -4.25(-4.40%) |
Apr 12, 2012 | 93.53 | 96.61 | 93.07 | 96.59 | 6,869,344 | +3.58(+3.85%) |
Apr 11, 2012 | 93.36 | 93.89 | 92.72 | 93.01 | 5,206,104 | +1.10(+1.20%) |
Apr 10, 2012 | 94.10 | 94.85 | 91.82 | 91.91 | 7,191,211 | -1.97(-2.10%) |
Apr 09, 2012 | 93.12 | 94.66 | 92.80 | 93.89 | 5,039,406 | -0.79(-0.83%) |
Apr 05, 2012 | 95.84 | 96.75 | 94.38 | 94.67 | 7,607,201 | -1.57(-1.63%) |
Apr 04, 2012 | 96.94 | 97.59 | 96.17 | 96.25 | 7,021,855 | -2.21(-2.24%) |
Apr 03, 2012 | 99.74 | 99.83 | 97.64 | 98.45 | 6,973,454 | -1.76(-1.75%) |
Apr 02, 2012 | 99.60 | 100.72 | 98.99 | 100.21 | 5,090,940 | +0.43(+0.43%) |
Mar 30, 2012 | 100.04 | 100.67 | 98.62 | 99.78 | 5,800,764 | +0.49(+0.49%) |
Mar 29, 2012 | 100.82 | 101.57 | 98.60 | 99.29 | 6,896,359 | -2.09(-2.06%) |
Mar 28, 2012 | 101.17 | 102.09 | 99.56 | 101.38 | 6,467,063 | +0.02(+0.02%) |
Mar 27, 2012 | 103.17 | 103.27 | 101.25 | 101.36 | 6,789,079 | -1.40(-1.36%) |
Mar 26, 2012 | 102.10 | 102.86 | 101.44 | 102.75 | 5,538,967 | +1.52(+1.50%) |
Mar 23, 2012 | 100.98 | 101.73 | 99.90 | 101.24 | 6,432,695 | +1.16(+1.16%) |
Mar 22, 2012 | 100.12 | 100.75 | 99.56 | 100.08 | 6,267,254 | -1.00(-0.99%) |
Mar 21, 2012 | 101.64 | 102.30 | 99.90 | 101.08 | 6,008,147 | -0.02(-0.02%) |
Mar 20, 2012 | 99.08 | 102.58 | 98.89 | 101.11 | 10,279,017 | +1.38(+1.38%) |
Mar 19, 2012 | 98.63 | 101.09 | 98.04 | 99.73 | 9,996,945 | +1.10(+1.11%) |
Mar 16, 2012 | 98.76 | 99.09 | 97.13 | 98.63 | 9,257,718 | -0.10(-0.11%) |
Mar 15, 2012 | 97.67 | 99.13 | 96.37 | 98.73 | 9,030,863 | +2.16(+2.23%) |
Mar 14, 2012 | 99.90 | 100.19 | 96.13 | 96.57 | 18,492,838 | -3.35(-3.35%) |
Mar 13, 2012 | 94.99 | 100.17 | 94.99 | 99.92 | 14,812,994 | +6.06(+6.45%) |
Mar 12, 2012 | 94.43 | 94.57 | 93.29 | 93.86 | 5,060,260 | -0.24(-0.26%) |
Mar 09, 2012 | 94.37 | 95.07 | 93.26 | 94.10 | 6,232,671 | +0.10(+0.10%) |
Mar 08, 2012 | 94.46 | 95.22 | 93.13 | 94.01 | 5,962,897 | +0.62(+0.66%) |
Mar 07, 2012 | 91.99 | 93.65 | 91.70 | 93.39 | 6,973,596 | +2.19(+2.40%) |
Mar 06, 2012 | 93.16 | 93.26 | 90.75 | 91.20 | 10,160,373 | -3.98(-4.18%) |
Mar 05, 2012 | 95.96 | 96.24 | 94.28 | 95.18 | 6,995,555 | -1.07(-1.11%) |
Mar 02, 2012 | 97.41 | 98.03 | 96.17 | 96.25 | 8,784,092 | -0.94(-0.97%) |
Mar 01, 2012 | 93.04 | 97.27 | 92.94 | 97.18 | 13,069,298 | +4.81(+5.20%) |
Feb 29, 2012 | 93.48 | 94.78 | 92.38 | 92.38 | 8,269,845 | -1.58(-1.68%) |
Feb 28, 2012 | 93.07 | 95.20 | 92.47 | 93.96 | 8,034,384 | +0.99(+1.06%) |
Feb 27, 2012 | 91.60 | 93.31 | 91.14 | 92.97 | 5,463,447 | +0.29(+0.31%) |
Feb 24, 2012 | 93.04 | 93.56 | 92.08 | 92.68 | 6,098,313 | +0.06(+0.06%) |
Feb 23, 2012 | 91.68 | 92.65 | 90.56 | 92.63 | 7,012,906 | +1.15(+1.26%) |
Feb 22, 2012 | 92.96 | 93.70 | 91.42 | 91.48 | 5,636,348 | -1.82(-1.95%) |
Feb 21, 2012 | 92.96 | 94.32 | 92.73 | 93.29 | 6,651,338 | +0.58(+0.62%) |
Feb 17, 2012 | 92.36 | 93.31 | 91.85 | 92.72 | 6,483,720 | +0.94(+1.02%) |
Feb 16, 2012 | 89.95 | 91.97 | 89.28 | 91.78 | 7,968,204 | +1.26(+1.39%) |
Feb 15, 2012 | 90.61 | 92.19 | 90.32 | 90.52 | 7,640,149 | +0.24(+0.27%) |
Feb 14, 2012 | 90.92 | 91.07 | 89.11 | 90.28 | 6,088,603 | -1.33(-1.45%) |
Feb 13, 2012 | 92.68 | 92.84 | 91.17 | 91.61 | 4,987,486 | +0.33(+0.36%) |
Feb 10, 2012 | 91.60 | 92.52 | 90.60 | 91.28 | 7,312,893 | -1.41(-1.52%) |
Feb 09, 2012 | 93.74 | 93.90 | 92.03 | 92.69 | 5,961,621 | -0.22(-0.23%) |
Feb 08, 2012 | 93.28 | 93.62 | 91.62 | 92.91 | 6,185,401 | +0.14(+0.15%) |
Feb 07, 2012 | 93.40 | 93.57 | 92.23 | 92.77 | 7,137,505 | -1.13(-1.20%) |
Feb 06, 2012 | 93.10 | 94.07 | 93.05 | 93.90 | 4,277,886 | -0.11(-0.12%) |
Feb 03, 2012 | 92.48 | 94.04 | 92.31 | 94.01 | 9,322,620 | +3.31(+3.65%) |
Feb 02, 2012 | 91.46 | 92.32 | 90.15 | 90.70 | 8,281,275 | -0.05(-0.05%) |
Feb 01, 2012 | 90.08 | 93.31 | 89.28 | 90.75 | 14,168,072 | +1.58(+1.78%) |
Jan 31, 2012 | 88.54 | 89.99 | 87.32 | 89.16 | 10,021,872 | +1.39(+1.59%) |
Jan 30, 2012 | 88.28 | 88.32 | 87.00 | 87.77 | 7,945,981 | -1.63(-1.83%) |
Jan 27, 2012 | 86.20 | 89.75 | 86.08 | 89.40 | 10,513,879 | +2.57(+2.96%) |
Jan 26, 2012 | 86.88 | 88.23 | 86.41 | 86.84 | 8,608,297 | +0.23(+0.27%) |
Jan 25, 2012 | 84.97 | 87.15 | 84.73 | 86.60 | 9,908,429 | -0.48(-0.55%) |
Jan 24, 2012 | 85.42 | 87.27 | 84.99 | 87.08 | 5,678,876 | +0.54(+0.63%) |
Jan 23, 2012 | 86.78 | 88.71 | 86.00 | 86.54 | 8,865,372 | -0.44(-0.51%) |
Jan 20, 2012 | 85.84 | 87.53 | 85.27 | 86.98 | 10,559,032 | +0.85(+0.98%) |
Jan 19, 2012 | 84.99 | 86.63 | 83.89 | 86.13 | 14,352,789 | +2.70(+3.23%) |
Jan 18, 2012 | 79.19 | 84.65 | 78.23 | 83.44 | 22,451,574 | +5.30(+6.79%) |
Jan 17, 2012 | 78.89 | 81.46 | 77.55 | 78.13 | 10,053,146 | -1.02(-1.29%) |
Jan 13, 2012 | 78.39 | 79.53 | 77.59 | 79.16 | 9,522,136 | -1.80(-2.22%) |
Jan 12, 2012 | 80.44 | 81.15 | 78.60 | 80.96 | 8,574,285 | +1.16(+1.45%) |
Jan 11, 2012 | 78.34 | 80.49 | 77.99 | 79.80 | 9,010,857 | +1.14(+1.45%) |
Jan 10, 2012 | 77.88 | 79.57 | 77.62 | 78.65 | 9,604,602 | +2.91(+3.84%) |
Jan 09, 2012 | 74.78 | 76.08 | 74.36 | 75.74 | 6,273,127 | +1.02(+1.36%) |
Jan 06, 2012 | 75.03 | 75.16 | 73.93 | 74.73 | 7,427,206 | -0.93(-1.23%) |
Jan 05, 2012 | 75.15 | 76.63 | 73.99 | 75.65 | 10,149,216 | -0.13(-0.17%) |
Jan 04, 2012 | 75.77 | 76.09 | 74.93 | 75.78 | 9,258,913 | +3.45(+4.77%) |
Dec 30, 2011 | 72.26 | 72.90 | 72.23 | 72.33 | 5,232,056 | -0.46(-0.64%) |
Dec 29, 2011 | 72.46 | 73.13 | 72.19 | 72.80 | 5,345,796 | +0.71(+0.99%) |
Dec 28, 2011 | 73.32 | 73.94 | 72.03 | 72.09 | 4,878,717 | -1.42(-1.94%) |
Dec 27, 2011 | 74.79 | 75.06 | 73.45 | 73.51 | 4,577,301 | -1.51(-2.02%) |
Dec 23, 2011 | 75.83 | 75.99 | 74.17 | 75.02 | 4,901,415 | +1.43(+1.95%) |
Dec 21, 2011 | 72.82 | 73.76 | 71.41 | 73.59 | 7,949,119 | +0.82(+1.12%) |
Dec 20, 2011 | 71.85 | 73.19 | 70.51 | 72.77 | 10,701,620 | +2.62(+3.74%) |
Dec 19, 2011 | 72.49 | 72.73 | 69.51 | 70.15 | 11,874,722 | -1.92(-2.66%) |
Dec 16, 2011 | 74.16 | 74.86 | 71.91 | 72.07 | 12,569,091 | -1.44(-1.96%) |
Dec 15, 2011 | 75.78 | 76.07 | 73.51 | 73.51 | 10,184,354 | -1.08(-1.45%) |
Dec 14, 2011 | 75.01 | 76.56 | 73.95 | 74.59 | 10,471,667 | -1.43(-1.88%) |
Dec 13, 2011 | 79.34 | 79.94 | 74.67 | 76.02 | 12,633,746 | -2.39(-3.05%) |
Dec 12, 2011 | 79.46 | 79.55 | 78.01 | 78.41 | 7,666,736 | -2.74(-3.37%) |
Dec 09, 2011 | 80.89 | 82.85 | 80.62 | 81.15 | 8,771,579 | +1.22(+1.53%) |
Dec 08, 2011 | 82.93 | 83.74 | 79.49 | 79.93 | 11,523,773 | -4.17(-4.96%) |
Dec 07, 2011 | 80.21 | 84.87 | 79.23 | 84.09 | 13,277,158 | +3.18(+3.92%) |
Dec 06, 2011 | 79.70 | 81.67 | 79.19 | 80.92 | 8,001,302 | +1.07(+1.34%) |
Dec 05, 2011 | 79.64 | 81.74 | 79.23 | 79.85 | 10,660,579 | +2.06(+2.64%) |
Dec 02, 2011 | 76.41 | 81.93 | 76.41 | 77.79 | 18,908,184 | +2.26(+2.99%) |
Dec 01, 2011 | 75.65 | 76.49 | 74.55 | 75.53 | 7,545,905 | -1.14(-1.49%) |
Nov 30, 2011 | 73.91 | 76.80 | 73.09 | 76.68 | 13,575,707 | +5.64(+7.94%) |
Nov 29, 2011 | 72.27 | 73.02 | 70.91 | 71.04 | 7,345,895 | -1.30(-1.79%) |
Nov 28, 2011 | 73.88 | 74.70 | 71.21 | 72.33 | 10,956,849 | +1.62(+2.29%) |
Nov 25, 2011 | 70.17 | 72.86 | 69.91 | 70.72 | 4,612,024 | +0.69(+0.98%) |
Nov 23, 2011 | 70.90 | 71.14 | 69.80 | 70.03 | 8,294,645 | -1.20(-1.69%) |
Nov 22, 2011 | 72.28 | 73.15 | 70.61 | 71.23 | 8,894,358 | -1.51(-2.08%) |
Nov 21, 2011 | 71.86 | 73.54 | 70.84 | 72.75 | 9,791,908 | -0.49(-0.66%) |
Nov 18, 2011 | 73.68 | 74.41 | 72.76 | 73.23 | 7,818,288 | -0.35(-0.48%) |
Nov 17, 2011 | 76.49 | 76.84 | 73.16 | 73.59 | 11,288,558 | -2.59(-3.40%) |
Nov 16, 2011 | 78.78 | 78.88 | 75.90 | 76.18 | 11,156,692 | -3.31(-4.16%) |
Nov 15, 2011 | 78.33 | 80.49 | 78.14 | 79.48 | 7,108,413 | +0.37(+0.46%) |
Nov 14, 2011 | 80.10 | 80.17 | 78.39 | 79.12 | 6,057,029 | -1.89(-2.33%) |
Nov 11, 2011 | 80.39 | 81.43 | 79.89 | 81.00 | 5,988,201 | +1.72(+2.17%) |
Nov 10, 2011 | 81.17 | 81.23 | 78.20 | 79.28 | 10,713,303 | -0.14(-0.17%) |
Nov 09, 2011 | 83.66 | 83.67 | 78.75 | 79.42 | 13,297,062 | -7.10(-8.21%) |
Nov 08, 2011 | 84.79 | 87.06 | 84.62 | 86.52 | 7,702,906 | +2.40(+2.85%) |
Nov 07, 2011 | 83.63 | 84.58 | 82.67 | 84.12 | 5,894,513 | +0.42(+0.50%) |
Nov 04, 2011 | 84.72 | 84.92 | 82.72 | 83.70 | 7,628,924 | -2.10(-2.45%) |
Nov 03, 2011 | 86.08 | 86.62 | 81.35 | 85.80 | 10,410,260 | +1.23(+1.46%) |
Nov 02, 2011 | 84.82 | 85.46 | 83.47 | 84.57 | 7,031,118 | +2.06(+2.50%) |
Nov 01, 2011 | 82.46 | 85.34 | 81.84 | 82.50 | 12,832,682 | -4.79(-5.49%) |
Oct 31, 2011 | 89.87 | 90.75 | 87.23 | 87.29 | 10,124,406 | -5.03(-5.45%) |
Oct 28, 2011 | 91.11 | 94.08 | 90.84 | 92.32 | 10,353,261 | -0.43(-0.46%) |
Oct 27, 2011 | 87.91 | 93.65 | 87.65 | 92.75 | 20,615,434 | +8.02(+9.47%) |
Oct 26, 2011 | 81.20 | 85.05 | 80.76 | 84.72 | 14,747,014 | +4.69(+5.86%) |
Oct 25, 2011 | 82.11 | 82.21 | 79.74 | 80.03 | 6,462,271 | -2.82(-3.40%) |
Oct 24, 2011 | 81.79 | 83.45 | 81.74 | 82.85 | 7,048,655 | +1.51(+1.85%) |
Oct 21, 2011 | 81.07 | 82.12 | 80.15 | 81.35 | 7,352,455 | +0.98(+1.22%) |
Oct 20, 2011 | 81.03 | 81.41 | 78.31 | 80.37 | 9,224,809 | +0.06(+0.07%) |
Oct 19, 2011 | 80.92 | 83.62 | 79.94 | 80.31 | 12,498,916 | -1.16(-1.43%) |
Oct 18, 2011 | 78.24 | 82.66 | 76.93 | 81.47 | 21,054,704 | +4.26(+5.52%) |
Oct 17, 2011 | 76.10 | 78.00 | 75.83 | 77.21 | 9,054,187 | +0.14(+0.18%) |
Oct 14, 2011 | 77.12 | 77.96 | 75.42 | 77.08 | 6,976,453 | +0.46(+0.60%) |
Oct 13, 2011 | 77.98 | 78.10 | 75.31 | 76.61 | 8,247,033 | -2.36(-2.99%) |
Oct 12, 2011 | 78.25 | 80.58 | 76.80 | 78.97 | 10,338,582 | +1.92(+2.49%) |
Oct 11, 2011 | 75.35 | 78.73 | 74.90 | 77.05 | 8,866,298 | +0.45(+0.58%) |
Oct 10, 2011 | 75.63 | 76.80 | 74.86 | 76.61 | 7,684,305 | +2.75(+3.72%) |
Oct 07, 2011 | 78.14 | 78.14 | 73.50 | 73.86 | 9,585,286 | -4.18(-5.35%) |
Oct 06, 2011 | 76.95 | 78.09 | 76.25 | 78.03 | 9,542,618 | +2.90(+3.86%) |
Oct 05, 2011 | 74.80 | 76.13 | 72.37 | 75.13 | 10,611,504 | -0.23(-0.31%) |
Oct 04, 2011 | 70.37 | 75.87 | 67.15 | 75.36 | 15,041,060 | +3.59(+5.00%) |
Oct 03, 2011 | 76.14 | 76.14 | 71.62 | 71.78 | 9,714,319 | -3.56(-4.73%) |
Sep 30, 2011 | 78.31 | 78.41 | 75.29 | 75.34 | 7,259,527 | -4.24(-5.33%) |
Sep 29, 2011 | 78.61 | 79.67 | 77.45 | 79.58 | 7,466,189 | +2.83(+3.69%) |
Sep 28, 2011 | 79.67 | 80.33 | 76.66 | 76.75 | 7,105,839 | -2.57(-3.24%) |
Sep 27, 2011 | 80.64 | 82.93 | 78.71 | 79.32 | 10,770,432 | +0.33(+0.41%) |
Sep 26, 2011 | 76.65 | 79.47 | 75.70 | 79.00 | 8,832,224 | +3.16(+4.16%) |
Sep 23, 2011 | 73.98 | 76.91 | 73.94 | 75.84 | 21,948,922 | +0.96(+1.28%) |
Sep 22, 2011 | 76.46 | 76.52 | 72.83 | 74.88 | 15,538,539 | -3.09(-3.96%) |
Sep 21, 2011 | 81.92 | 81.94 | 77.86 | 77.98 | 10,775,530 | -3.78(-4.63%) |
Sep 20, 2011 | 83.67 | 83.88 | 81.70 | 81.76 | 6,247,426 | -1.75(-2.10%) |
Sep 19, 2011 | 83.92 | 84.14 | 82.27 | 83.51 | 7,305,880 | -2.14(-2.49%) |
Sep 16, 2011 | 86.91 | 87.38 | 84.39 | 85.65 | 10,039,636 | -0.38(-0.44%) |
Sep 15, 2011 | 83.80 | 86.21 | 83.74 | 86.03 | 7,973,280 | +2.73(+3.28%) |
Sep 14, 2011 | 83.59 | 84.37 | 82.49 | 83.30 | 8,280,711 | +0.36(+0.43%) |
Sep 13, 2011 | 82.40 | 83.81 | 80.88 | 82.94 | 8,933,250 | +0.93(+1.14%) |
Sep 12, 2011 | 80.31 | 82.07 | 79.51 | 82.01 | 11,005,637 | +0.53(+0.66%) |
Sep 09, 2011 | 83.17 | 84.32 | 81.45 | 81.47 | 10,812,013 | -2.02(-2.42%) |
Sep 08, 2011 | 85.36 | 86.06 | 83.46 | 83.50 | 8,168,483 | -2.83(-3.28%) |
Sep 07, 2011 | 84.46 | 86.69 | 83.67 | 86.33 | 8,190,057 | +3.01(+3.62%) |
Sep 06, 2011 | 82.61 | 84.14 | 82.41 | 83.31 | 9,724,480 | -1.99(-2.34%) |
Sep 02, 2011 | 86.52 | 86.99 | 84.30 | 85.31 | 10,518,518 | -4.06(-4.55%) |
Sep 01, 2011 | 92.07 | 92.07 | 88.92 | 89.37 | 12,368,631 | -3.23(-3.49%) |
Aug 31, 2011 | 91.95 | 93.86 | 91.37 | 92.61 | 8,140,186 | +0.83(+0.90%) |
Aug 30, 2011 | 91.90 | 92.43 | 90.26 | 91.78 | 6,650,123 | -0.43(-0.47%) |
Aug 29, 2011 | 90.28 | 92.58 | 89.24 | 92.21 | 6,524,564 | +3.43(+3.87%) |
Aug 26, 2011 | 86.30 | 89.43 | 85.57 | 88.78 | 9,259,245 | +1.52(+1.74%) |
Aug 25, 2011 | 90.97 | 93.82 | 85.88 | 87.26 | 15,029,378 | -0.37(-0.43%) |
Aug 24, 2011 | 84.92 | 87.97 | 84.52 | 87.63 | 12,801,725 | +2.74(+3.23%) |
Aug 23, 2011 | 84.22 | 86.43 | 81.95 | 84.89 | 30,816,478 | +0.28(+0.33%) |
Aug 22, 2011 | 90.70 | 90.95 | 83.49 | 84.61 | 14,167,700 | -4.17(-4.70%) |
Aug 19, 2011 | 88.87 | 91.60 | 88.27 | 88.78 | 8,596,621 | -1.10(-1.22%) |
Aug 18, 2011 | 89.09 | 90.96 | 89.00 | 89.88 | 11,692,501 | -3.27(-3.51%) |
Aug 17, 2011 | 93.23 | 94.34 | 92.59 | 93.14 | 6,078,177 | +0.30(+0.33%) |
Aug 16, 2011 | 93.42 | 95.15 | 91.75 | 92.84 | 9,331,431 | -1.80(-1.90%) |
Aug 15, 2011 | 93.40 | 95.09 | 92.15 | 94.64 | 9,116,541 | +2.11(+2.28%) |
Aug 12, 2011 | 95.19 | 96.03 | 91.59 | 92.52 | 12,094,609 | -1.29(-1.38%) |
Aug 11, 2011 | 89.72 | 95.13 | 89.17 | 93.82 | 14,906,829 | +6.16(+7.03%) |
Aug 10, 2011 | 95.00 | 95.07 | 87.42 | 87.66 | 23,390,518 | -9.84(-10.10%) |
Aug 09, 2011 | 96.98 | 97.83 | 88.66 | 97.50 | 20,031,670 | +4.03(+4.31%) |
Aug 08, 2011 | 96.98 | 99.65 | 89.06 | 93.47 | 21,875,078 | -5.97(-6.01%) |
Aug 05, 2011 | 101.49 | 102.66 | 97.20 | 99.44 | 14,062,360 | -0.83(-0.83%) |
Aug 04, 2011 | 103.94 | 104.78 | 100.26 | 100.28 | 10,313,602 | -4.65(-4.43%) |
Aug 03, 2011 | 104.35 | 105.87 | 103.84 | 104.92 | 8,181,418 | +0.67(+0.65%) |
Aug 02, 2011 | 104.92 | 107.05 | 104.21 | 104.25 | 9,557,160 | -2.32(-2.18%) |