Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 147.03 | 147.28 | 145.53 | 146.59 | 633,556 | +0.64(+0.44%) |
Aug 30, 2012 | 145.36 | 146.32 | 145.00 | 145.95 | 588,495 | +0.06(+0.04%) |
Aug 29, 2012 | 147.16 | 147.21 | 145.60 | 145.89 | 689,403 | -1.50(-1.02%) |
Aug 27, 2012 | 146.78 | 147.69 | 146.26 | 147.39 | 680,477 | +0.36(+0.24%) |
Aug 24, 2012 | 144.92 | 147.79 | 144.87 | 147.03 | 606,875 | +1.88(+1.30%) |
Aug 23, 2012 | 144.67 | 145.67 | 144.13 | 145.15 | 519,521 | +0.23(+0.16%) |
Aug 22, 2012 | 143.83 | 145.80 | 143.51 | 144.92 | 799,103 | +0.95(+0.66%) |
Aug 21, 2012 | 144.27 | 144.83 | 143.28 | 143.97 | 924,369 | -0.72(-0.50%) |
Aug 20, 2012 | 145.19 | 145.19 | 143.80 | 144.69 | 694,287 | -0.40(-0.28%) |
Aug 17, 2012 | 147.34 | 147.34 | 144.62 | 145.09 | 902,034 | -1.75(-1.19%) |
Aug 16, 2012 | 147.40 | 147.75 | 145.85 | 146.84 | 465,239 | -0.03(-0.02%) |
Aug 15, 2012 | 145.03 | 147.52 | 145.02 | 146.87 | 517,870 | +1.37(+0.94%) |
Aug 14, 2012 | 145.03 | 145.90 | 144.29 | 145.50 | 512,635 | +0.96(+0.66%) |
Aug 13, 2012 | 145.06 | 145.15 | 143.18 | 144.54 | 593,875 | -0.97(-0.66%) |
Aug 10, 2012 | 143.24 | 146.32 | 143.24 | 145.50 | 880,129 | +2.41(+1.69%) |
Aug 09, 2012 | 144.86 | 145.33 | 142.72 | 143.09 | 1,209,798 | -1.96(-1.35%) |
Aug 08, 2012 | 146.15 | 147.57 | 144.83 | 145.05 | 708,923 | -1.13(-0.77%) |
Aug 07, 2012 | 146.04 | 146.92 | 145.46 | 146.18 | 667,574 | +0.72(+0.49%) |
Aug 06, 2012 | 145.29 | 146.26 | 144.57 | 145.46 | 704,811 | +0.40(+0.28%) |
Aug 03, 2012 | 147.01 | 147.87 | 144.93 | 145.06 | 1,002,719 | +1.26(+0.88%) |
Aug 02, 2012 | 142.88 | 144.61 | 141.88 | 143.80 | 1,115,593 | -0.48(-0.33%) |
Aug 01, 2012 | 146.30 | 147.89 | 144.03 | 144.28 | 962,162 | -1.55(-1.06%) |
Jul 31, 2012 | 146.95 | 148.07 | 145.66 | 145.83 | 920,409 | -1.45(-0.98%) |
Jul 30, 2012 | 149.72 | 150.29 | 146.93 | 147.28 | 864,571 | -2.19(-1.47%) |
Jul 27, 2012 | 149.00 | 150.23 | 148.20 | 149.47 | 1,422,219 | +1.72(+1.16%) |
Jul 26, 2012 | 144.44 | 148.31 | 144.17 | 147.75 | 1,429,951 | +4.30(+3.00%) |
Jul 25, 2012 | 139.24 | 143.87 | 138.10 | 143.45 | 1,440,067 | +3.97(+2.85%) |
Jul 24, 2012 | 142.52 | 142.68 | 137.96 | 139.48 | 1,313,204 | +0.25(+0.18%) |
Jul 23, 2012 | 142.12 | 142.12 | 137.88 | 139.23 | 1,128,305 | -2.98(-2.10%) |
Jul 20, 2012 | 143.77 | 144.39 | 142.11 | 142.21 | 1,168,455 | -1.53(-1.06%) |
Jul 19, 2012 | 144.86 | 144.86 | 142.74 | 143.74 | 881,731 | -1.22(-0.84%) |
Jul 18, 2012 | 145.94 | 146.67 | 144.81 | 144.96 | 747,822 | -0.95(-0.65%) |
Jul 17, 2012 | 146.04 | 147.49 | 143.76 | 145.91 | 823,417 | +0.69(+0.48%) |
Jul 16, 2012 | 144.17 | 145.40 | 143.84 | 145.22 | 630,715 | +0.61(+0.42%) |
Jul 13, 2012 | 143.16 | 144.90 | 142.35 | 144.61 | 733,312 | +1.98(+1.39%) |
Jul 12, 2012 | 141.27 | 142.85 | 139.72 | 142.63 | 1,345,166 | +0.63(+0.44%) |
Jul 11, 2012 | 143.30 | 143.44 | 140.17 | 142.00 | 1,060,047 | -1.75(-1.22%) |
Jul 10, 2012 | 144.36 | 145.73 | 142.90 | 143.75 | 1,150,963 | +0.59(+0.41%) |
Jul 09, 2012 | 142.94 | 144.34 | 141.50 | 143.16 | 1,135,292 | +0.70(+0.49%) |
Jul 06, 2012 | 144.03 | 144.92 | 141.85 | 142.46 | 831,338 | -1.66(-1.15%) |
Jul 05, 2012 | 144.72 | 145.41 | 143.98 | 144.12 | 780,992 | -1.51(-1.04%) |
Jul 03, 2012 | 145.53 | 145.67 | 144.68 | 145.63 | 548,297 | +0.02(+0.01%) |
Jul 02, 2012 | 143.50 | 145.66 | 143.04 | 145.61 | 1,202,680 | +1.23(+0.85%) |
Jun 29, 2012 | 142.47 | 144.38 | 141.05 | 144.38 | 1,490,284 | +4.27(+3.05%) |
Jun 28, 2012 | 142.01 | 142.33 | 138.26 | 140.11 | 1,119,544 | -3.05(-2.13%) |
Jun 27, 2012 | 142.70 | 143.74 | 141.76 | 143.16 | 807,643 | +1.19(+0.84%) |
Jun 26, 2012 | 142.15 | 142.79 | 141.50 | 141.97 | 862,805 | -0.06(-0.04%) |
Jun 25, 2012 | 140.38 | 142.30 | 140.38 | 142.03 | 900,854 | +0.29(+0.20%) |
Jun 22, 2012 | 139.62 | 142.16 | 139.15 | 141.74 | 1,050,743 | +2.54(+1.82%) |
Jun 21, 2012 | 143.17 | 143.48 | 138.99 | 139.20 | 1,368,676 | -3.65(-2.56%) |
Jun 20, 2012 | 142.76 | 143.46 | 142.13 | 142.85 | 1,532,261 | -0.24(-0.17%) |
Jun 19, 2012 | 142.28 | 143.44 | 141.86 | 143.09 | 1,190,129 | +1.13(+0.80%) |
Jun 18, 2012 | 140.47 | 142.67 | 140.20 | 141.96 | 1,846,443 | +1.95(+1.39%) |
Jun 15, 2012 | 139.14 | 140.68 | 138.27 | 140.01 | 1,904,322 | +1.35(+0.97%) |
Jun 14, 2012 | 134.67 | 139.21 | 134.38 | 138.66 | 1,597,286 | +4.44(+3.31%) |
Jun 13, 2012 | 134.61 | 136.17 | 133.64 | 134.22 | 1,189,973 | +0.07(+0.05%) |
Jun 12, 2012 | 132.93 | 134.49 | 132.01 | 134.15 | 1,210,480 | +1.89(+1.43%) |
Jun 11, 2012 | 134.52 | 134.89 | 132.01 | 132.26 | 1,456,161 | -1.26(-0.94%) |
Jun 08, 2012 | 132.71 | 134.44 | 132.23 | 133.52 | 919,842 | +0.18(+0.13%) |
Jun 07, 2012 | 134.61 | 135.38 | 133.19 | 133.34 | 1,261,930 | -0.77(-0.57%) |
Jun 06, 2012 | 133.20 | 134.12 | 132.22 | 134.11 | 1,061,691 | +1.68(+1.27%) |
Jun 05, 2012 | 130.26 | 132.97 | 129.79 | 132.43 | 1,579,801 | +1.64(+1.25%) |
Jun 04, 2012 | 126.45 | 130.91 | 126.39 | 130.79 | 1,509,943 | +4.06(+3.20%) |
Jun 01, 2012 | 128.89 | 130.84 | 126.68 | 126.73 | 1,335,805 | -4.02(-3.07%) |
May 31, 2012 | 130.48 | 131.43 | 129.48 | 130.75 | 1,449,099 | -0.09(-0.07%) |
May 30, 2012 | 130.92 | 131.83 | 130.25 | 130.84 | 1,272,176 | -0.70(-0.53%) |
May 29, 2012 | 132.54 | 133.71 | 131.17 | 131.54 | 1,345,723 | -0.02(-0.02%) |
May 25, 2012 | 132.25 | 132.90 | 131.07 | 131.56 | 757,174 | -0.09(-0.07%) |
May 24, 2012 | 131.08 | 132.62 | 130.83 | 131.65 | 1,069,529 | +0.15(+0.11%) |
May 23, 2012 | 131.97 | 132.89 | 130.88 | 131.50 | 1,501,777 | -0.83(-0.63%) |
May 22, 2012 | 132.33 | 134.43 | 131.94 | 132.33 | 1,343,976 | +0.07(+0.05%) |
May 21, 2012 | 132.20 | 132.74 | 131.31 | 132.26 | 1,479,512 | +0.68(+0.52%) |
May 18, 2012 | 133.06 | 133.33 | 130.46 | 131.58 | 1,838,630 | -1.30(-0.98%) |
May 17, 2012 | 136.93 | 137.70 | 132.87 | 132.88 | 1,519,544 | -3.92(-2.87%) |
May 16, 2012 | 137.77 | 138.50 | 136.19 | 136.80 | 1,394,172 | -0.24(-0.18%) |
May 15, 2012 | 136.30 | 137.50 | 135.92 | 137.04 | 1,251,346 | +0.17(+0.12%) |
May 14, 2012 | 135.87 | 137.68 | 135.54 | 136.87 | 934,235 | +0.16(+0.12%) |
May 11, 2012 | 134.27 | 137.50 | 134.23 | 136.71 | 1,188,927 | +2.40(+1.79%) |
May 10, 2012 | 133.36 | 134.74 | 132.89 | 134.31 | 880,931 | +1.80(+1.36%) |
May 09, 2012 | 132.40 | 133.01 | 131.05 | 132.51 | 1,415,930 | -0.42(-0.32%) |
May 08, 2012 | 131.60 | 133.06 | 130.85 | 132.93 | 1,273,877 | +0.42(+0.32%) |
May 07, 2012 | 130.51 | 133.09 | 130.13 | 132.51 | 1,108,114 | +1.54(+1.18%) |
May 04, 2012 | 132.99 | 133.32 | 130.52 | 130.97 | 1,070,154 | -3.29(-2.45%) |
May 03, 2012 | 135.52 | 135.84 | 133.59 | 134.26 | 1,270,178 | -0.90(-0.67%) |
May 02, 2012 | 131.19 | 135.39 | 131.19 | 135.16 | 1,515,256 | +3.33(+2.53%) |
May 01, 2012 | 131.61 | 134.67 | 129.92 | 131.83 | 2,154,237 | -2.18(-1.63%) |
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%) |