Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 138.14 | 141.29 | 137.55 | 137.56 | 802,257 | -2.17(-1.55%) |
Oct 28, 2011 | 139.35 | 140.47 | 138.17 | 139.73 | 457,319 | -0.14(-0.10%) |
Oct 27, 2011 | 141.43 | 142.75 | 139.19 | 139.87 | 793,586 | +3.54(+2.60%) |
Oct 26, 2011 | 137.00 | 137.03 | 134.22 | 136.33 | 807,532 | +1.22(+0.90%) |
Oct 25, 2011 | 136.28 | 137.68 | 134.28 | 135.11 | 641,483 | -2.09(-1.52%) |
Oct 24, 2011 | 134.52 | 138.38 | 134.20 | 137.20 | 760,260 | +2.58(+1.92%) |
Oct 21, 2011 | 133.41 | 134.91 | 132.33 | 134.62 | 660,833 | +2.02(+1.53%) |
Oct 20, 2011 | 131.69 | 133.09 | 130.49 | 132.59 | 560,597 | +1.23(+0.94%) |
Oct 19, 2011 | 134.06 | 134.51 | 130.98 | 131.37 | 950,011 | -2.18(-1.63%) |
Oct 18, 2011 | 126.48 | 134.44 | 125.83 | 133.54 | 1,843,894 | +9.00(+7.23%) |
Oct 17, 2011 | 126.59 | 126.86 | 124.14 | 124.54 | 761,894 | -2.27(-1.79%) |
Oct 14, 2011 | 127.45 | 129.25 | 125.86 | 126.81 | 719,604 | +1.37(+1.09%) |
Oct 13, 2011 | 126.56 | 126.60 | 123.73 | 125.44 | 658,640 | -2.10(-1.64%) |
Oct 12, 2011 | 124.45 | 129.19 | 124.43 | 127.54 | 1,010,518 | +3.61(+2.91%) |
Oct 11, 2011 | 123.46 | 124.57 | 122.56 | 123.93 | 787,155 | +0.14(+0.11%) |
Oct 10, 2011 | 123.72 | 124.52 | 122.31 | 123.79 | 653,803 | +3.35(+2.78%) |
Oct 07, 2011 | 123.26 | 123.40 | 119.97 | 120.44 | 846,373 | -1.80(-1.47%) |
Oct 06, 2011 | 121.13 | 122.56 | 121.13 | 122.24 | 1,019,952 | +0.59(+0.49%) |
Oct 05, 2011 | 119.47 | 122.08 | 118.54 | 121.65 | 638,415 | +1.65(+1.37%) |
Oct 04, 2011 | 114.32 | 120.10 | 113.52 | 120.00 | 1,517,367 | +4.48(+3.88%) |
Oct 03, 2011 | 117.88 | 119.06 | 115.30 | 115.52 | 1,398,246 | -4.56(-3.80%) |
Sep 30, 2011 | 121.39 | 123.30 | 119.93 | 120.08 | 822,520 | -2.99(-2.43%) |
Sep 29, 2011 | 126.31 | 127.40 | 120.80 | 123.08 | 1,258,421 | -1.00(-0.81%) |
Sep 28, 2011 | 127.83 | 129.62 | 123.78 | 124.08 | 944,247 | -4.38(-3.41%) |
Sep 27, 2011 | 130.50 | 130.88 | 128.07 | 128.47 | 1,077,321 | +1.49(+1.17%) |
Sep 26, 2011 | 124.42 | 127.24 | 122.89 | 126.98 | 738,603 | +3.10(+2.50%) |
Sep 23, 2011 | 123.38 | 124.86 | 122.83 | 123.88 | 666,514 | -0.18(-0.14%) |
Sep 22, 2011 | 122.26 | 124.69 | 121.83 | 124.06 | 1,472,450 | -2.06(-1.63%) |
Sep 21, 2011 | 128.56 | 129.54 | 126.03 | 126.11 | 725,352 | -2.75(-2.13%) |
Sep 20, 2011 | 129.17 | 131.68 | 127.94 | 128.86 | 528,845 | +0.09(+0.07%) |
Sep 19, 2011 | 125.35 | 129.29 | 125.08 | 128.77 | 719,457 | +0.38(+0.29%) |
Sep 16, 2011 | 132.94 | 132.94 | 127.65 | 128.40 | 1,677,955 | -1.40(-1.08%) |
Sep 15, 2011 | 129.17 | 130.44 | 127.13 | 129.79 | 1,100,079 | +1.53(+1.19%) |
Sep 14, 2011 | 127.66 | 130.06 | 124.94 | 128.27 | 974,493 | +1.97(+1.56%) |
Sep 13, 2011 | 122.06 | 127.54 | 121.93 | 126.29 | 1,356,301 | +4.46(+3.66%) |
Sep 12, 2011 | 118.25 | 121.96 | 118.16 | 121.83 | 932,857 | +2.01(+1.67%) |
Sep 09, 2011 | 121.36 | 122.53 | 118.26 | 119.83 | 840,974 | -2.59(-2.12%) |
Sep 08, 2011 | 122.11 | 124.16 | 121.92 | 122.42 | 818,858 | -0.47(-0.39%) |
Sep 07, 2011 | 121.60 | 123.30 | 120.65 | 122.89 | 820,840 | +3.25(+2.72%) |
Sep 06, 2011 | 115.85 | 119.80 | 115.34 | 119.64 | 1,013,189 | +0.47(+0.40%) |
Sep 02, 2011 | 118.36 | 120.76 | 117.12 | 119.17 | 708,057 | -2.06(-1.70%) |
Sep 01, 2011 | 122.87 | 125.04 | 120.24 | 121.22 | 1,038,373 | -2.52(-2.04%) |
Aug 31, 2011 | 121.91 | 125.95 | 121.91 | 123.75 | 1,096,086 | +2.96(+2.45%) |
Aug 30, 2011 | 118.99 | 121.54 | 118.69 | 120.78 | 623,067 | +1.46(+1.22%) |
Aug 29, 2011 | 116.96 | 119.45 | 116.96 | 119.32 | 660,046 | +4.45(+3.87%) |
Aug 26, 2011 | 109.97 | 114.94 | 108.86 | 114.87 | 654,199 | +4.04(+3.64%) |
Aug 25, 2011 | 113.39 | 113.96 | 110.23 | 110.83 | 563,559 | -2.38(-2.10%) |
Aug 24, 2011 | 110.60 | 113.31 | 110.17 | 113.21 | 795,883 | +2.27(+2.05%) |
Aug 23, 2011 | 107.03 | 110.99 | 106.00 | 110.94 | 661,800 | +4.39(+4.12%) |
Aug 22, 2011 | 106.99 | 107.68 | 105.61 | 106.55 | 910,575 | +1.88(+1.80%) |
Aug 19, 2011 | 103.81 | 108.08 | 103.81 | 104.67 | 1,232,391 | -0.49(-0.47%) |
Aug 18, 2011 | 107.21 | 107.28 | 103.92 | 105.16 | 1,081,154 | -4.92(-4.47%) |
Aug 17, 2011 | 110.82 | 111.35 | 108.93 | 110.08 | 405,146 | -0.14(-0.13%) |
Aug 16, 2011 | 110.00 | 112.38 | 109.65 | 110.22 | 787,379 | -1.05(-0.95%) |
Aug 15, 2011 | 110.83 | 111.97 | 109.42 | 111.28 | 1,017,330 | +2.19(+2.01%) |
Aug 12, 2011 | 108.01 | 110.30 | 107.51 | 109.08 | 847,493 | +2.10(+1.97%) |
Aug 11, 2011 | 102.11 | 108.83 | 101.82 | 106.98 | 1,215,536 | +5.71(+5.64%) |
Aug 10, 2011 | 103.48 | 105.32 | 101.04 | 101.27 | 1,591,040 | -5.19(-4.87%) |
Aug 09, 2011 | 108.41 | 107.16 | 99.84 | 106.46 | 1,883,369 | +2.18(+2.09%) |
Aug 08, 2011 | 108.41 | 109.81 | 104.22 | 104.28 | 1,826,057 | -6.94(-6.24%) |
Aug 05, 2011 | 111.18 | 113.93 | 108.18 | 111.22 | 1,670,785 | +1.50(+1.37%) |
Aug 04, 2011 | 112.79 | 113.14 | 109.59 | 109.72 | 1,035,220 | -4.41(-3.86%) |
Aug 03, 2011 | 112.99 | 114.92 | 111.22 | 114.12 | 1,043,394 | +1.08(+0.95%) |
Aug 02, 2011 | 116.72 | 117.49 | 112.92 | 113.05 | 1,055,210 | -4.69(-3.99%) |
Aug 01, 2011 | 119.57 | 119.70 | 116.43 | 117.74 | 1,075,377 | -0.86(-0.72%) |
Jul 29, 2011 | 116.96 | 119.59 | 116.96 | 118.59 | 769,420 | -0.38(-0.32%) |
Jul 28, 2011 | 118.91 | 122.24 | 118.16 | 118.97 | 911,823 | +0.06(+0.05%) |
Jul 27, 2011 | 119.90 | 120.38 | 116.95 | 118.91 | 1,100,521 | -0.98(-0.82%) |
Jul 26, 2011 | 123.48 | 123.48 | 119.54 | 119.89 | 784,196 | -3.88(-3.13%) |
Jul 25, 2011 | 123.21 | 124.63 | 122.61 | 123.77 | 661,524 | -0.49(-0.39%) |
Jul 22, 2011 | 124.36 | 124.54 | 124.08 | 124.25 | 424,555 | -0.58(-0.46%) |
Jul 21, 2011 | 125.15 | 126.20 | 124.16 | 124.83 | 868,294 | +0.41(+0.33%) |
Jul 20, 2011 | 125.85 | 126.01 | 123.52 | 124.42 | 581,615 | -0.46(-0.37%) |
Jul 19, 2011 | 124.28 | 125.35 | 122.13 | 124.88 | 1,266,774 | -0.06(-0.04%) |
Jul 18, 2011 | 125.84 | 125.95 | 123.69 | 124.94 | 633,761 | -1.05(-0.83%) |
Jul 15, 2011 | 125.93 | 126.58 | 125.20 | 125.99 | 568,382 | +0.82(+0.66%) |
Jul 14, 2011 | 127.52 | 128.43 | 124.79 | 125.16 | 575,806 | -1.73(-1.36%) |
Jul 13, 2011 | 126.91 | 128.70 | 126.58 | 126.89 | 378,403 | +0.36(+0.28%) |
Jul 12, 2011 | 126.59 | 127.51 | 126.09 | 126.53 | 380,114 | -0.19(-0.15%) |
Jul 11, 2011 | 127.12 | 127.98 | 126.28 | 126.72 | 453,927 | -1.77(-1.38%) |
Jul 08, 2011 | 127.29 | 128.65 | 126.88 | 128.49 | 467,537 | -0.02(-0.02%) |
Jul 07, 2011 | 128.50 | 128.86 | 128.03 | 128.51 | 368,086 | +0.92(+0.72%) |
Jul 06, 2011 | 125.98 | 127.66 | 125.79 | 127.59 | 449,325 | +1.15(+0.91%) |
Jul 05, 2011 | 126.46 | 127.09 | 125.49 | 126.44 | 719,978 | -0.02(-0.01%) |
Jul 01, 2011 | 123.11 | 126.66 | 122.40 | 126.46 | 711,912 | +3.65(+2.97%) |
Jun 30, 2011 | 121.05 | 123.64 | 121.05 | 122.81 | 744,988 | +1.65(+1.36%) |
Jun 29, 2011 | 121.50 | 121.93 | 120.58 | 121.17 | 436,284 | +0.06(+0.05%) |
Jun 28, 2011 | 119.23 | 121.13 | 119.11 | 121.10 | 597,806 | +2.71(+2.29%) |
Jun 27, 2011 | 118.10 | 119.24 | 117.14 | 118.39 | 862,105 | +0.60(+0.51%) |
Jun 24, 2011 | 119.19 | 119.47 | 117.14 | 117.79 | 719,957 | -1.43(-1.20%) |
Jun 23, 2011 | 117.77 | 119.38 | 116.95 | 119.22 | 1,179,678 | +0.05(+0.04%) |
Jun 22, 2011 | 118.41 | 119.56 | 117.97 | 119.18 | 724,646 | +0.48(+0.40%) |
Jun 21, 2011 | 117.65 | 118.91 | 116.14 | 118.70 | 522,061 | +1.97(+1.68%) |
Jun 20, 2011 | 116.25 | 116.91 | 116.21 | 116.73 | 377,059 | +1.20(+1.04%) |
Jun 17, 2011 | 116.28 | 116.53 | 115.46 | 115.53 | 614,935 | +0.22(+0.19%) |
Jun 16, 2011 | 114.50 | 115.54 | 113.51 | 115.32 | 657,176 | +0.90(+0.79%) |
Jun 15, 2011 | 115.44 | 116.30 | 114.38 | 114.41 | 693,524 | -2.04(-1.75%) |
Jun 14, 2011 | 115.00 | 117.47 | 114.90 | 116.45 | 718,658 | +2.30(+2.02%) |
Jun 13, 2011 | 114.01 | 114.70 | 113.51 | 114.15 | 631,754 | +0.73(+0.64%) |
Jun 10, 2011 | 114.31 | 114.43 | 112.85 | 113.42 | 642,245 | -1.22(-1.06%) |
Jun 09, 2011 | 114.15 | 115.05 | 113.81 | 114.64 | 259,469 | +0.62(+0.54%) |
Jun 08, 2011 | 114.59 | 114.66 | 113.49 | 114.02 | 460,957 | -0.77(-0.67%) |
Jun 07, 2011 | 115.40 | 115.89 | 114.78 | 114.79 | 303,327 | -0.33(-0.29%) |
Jun 06, 2011 | 114.48 | 115.28 | 113.58 | 115.12 | 657,579 | +0.37(+0.32%) |
Jun 03, 2011 | 114.07 | 115.63 | 113.55 | 114.76 | 491,552 | -3.01(-2.56%) |
May 24, 2011 | 119.31 | 119.73 | 117.38 | 117.77 | 776,104 | -1.24(-1.04%) |
May 23, 2011 | 119.31 | 119.82 | 118.51 | 119.01 | 579,015 | -1.55(-1.29%) |
May 20, 2011 | 121.07 | 121.07 | 119.30 | 120.56 | 546,956 | -0.50(-0.41%) |
May 19, 2011 | 121.46 | 121.86 | 120.25 | 121.06 | 442,941 | -0.23(-0.19%) |
May 18, 2011 | 119.17 | 121.33 | 118.78 | 121.29 | 344,935 | +2.12(+1.78%) |
May 17, 2011 | 119.80 | 119.98 | 118.42 | 119.17 | 617,014 | -0.97(-0.80%) |
May 16, 2011 | 120.36 | 120.90 | 119.40 | 120.14 | 465,135 | -0.56(-0.46%) |
May 13, 2011 | 121.65 | 122.77 | 120.39 | 120.70 | 706,654 | -0.62(-0.51%) |
May 12, 2011 | 119.85 | 121.53 | 119.02 | 121.32 | 671,447 | +1.38(+1.15%) |
May 11, 2011 | 120.37 | 120.60 | 118.48 | 119.94 | 579,073 | -0.67(-0.56%) |
May 10, 2011 | 118.66 | 120.72 | 118.66 | 120.61 | 510,022 | +2.09(+1.77%) |
May 09, 2011 | 117.95 | 119.14 | 117.95 | 118.51 | 340,419 | +0.29(+0.24%) |
May 06, 2011 | 118.67 | 119.59 | 117.71 | 118.23 | 397,285 | +0.90(+0.76%) |
May 05, 2011 | 117.57 | 118.80 | 116.54 | 117.33 | 506,004 | -0.69(-0.58%) |
May 04, 2011 | 118.55 | 119.06 | 117.25 | 118.02 | 574,484 | -0.85(-0.72%) |
May 03, 2011 | 118.92 | 119.96 | 118.29 | 118.87 | 507,150 | -0.33(-0.28%) |
May 02, 2011 | 119.32 | 119.39 | 119.13 | 119.20 | 396,206 | -1.43(-1.19%) |
Apr 29, 2011 | 120.60 | 121.14 | 119.80 | 120.64 | 484,714 | +0.60(+0.50%) |
Apr 28, 2011 | 118.99 | 120.25 | 118.99 | 120.03 | 350,570 | +0.52(+0.43%) |
Apr 27, 2011 | 118.68 | 119.68 | 118.57 | 119.51 | 723,415 | +0.93(+0.79%) |
Apr 26, 2011 | 119.23 | 119.28 | 118.41 | 118.58 | 852,033 | +0.06(+0.05%) |
Apr 25, 2011 | 118.67 | 118.72 | 117.88 | 118.52 | 370,146 | -0.56(-0.47%) |
Apr 21, 2011 | 119.36 | 119.36 | 118.43 | 119.08 | 480,842 | -0.17(-0.15%) |
Apr 20, 2011 | 117.29 | 119.33 | 116.80 | 119.26 | 1,107,756 | +3.14(+2.71%) |
Apr 19, 2011 | 116.07 | 116.72 | 115.88 | 116.12 | 958,910 | +0.48(+0.41%) |
Apr 18, 2011 | 116.35 | 117.91 | 115.38 | 115.64 | 2,055,996 | +1.96(+1.72%) |
Apr 15, 2011 | 113.50 | 114.58 | 113.11 | 113.68 | 745,240 | +0.49(+0.44%) |
Apr 14, 2011 | 112.26 | 113.30 | 111.48 | 113.19 | 377,661 | +0.47(+0.42%) |
Apr 13, 2011 | 113.24 | 113.59 | 111.65 | 112.72 | 563,199 | -0.25(-0.22%) |
Apr 12, 2011 | 113.55 | 114.06 | 112.58 | 112.97 | 383,230 | -1.24(-1.09%) |
Apr 11, 2011 | 113.90 | 114.81 | 113.62 | 114.21 | 461,125 | +0.28(+0.24%) |
Apr 08, 2011 | 114.99 | 115.19 | 113.26 | 113.93 | 340,602 | -0.52(-0.45%) |
Apr 07, 2011 | 114.47 | 115.59 | 114.05 | 114.44 | 483,669 | -0.30(-0.26%) |
Apr 06, 2011 | 114.36 | 116.12 | 114.14 | 114.75 | 1,070,817 | +2.13(+1.89%) |
Apr 05, 2011 | 112.14 | 113.27 | 112.03 | 112.61 | 603,746 | +0.45(+0.40%) |
Apr 04, 2011 | 112.04 | 112.67 | 111.80 | 112.16 | 492,634 | +0.06(+0.05%) |
Apr 01, 2011 | 109.81 | 112.19 | 109.61 | 112.11 | 733,493 | +2.55(+2.32%) |
Mar 31, 2011 | 109.20 | 109.66 | 109.07 | 109.56 | 560,928 | +0.32(+0.29%) |
Mar 30, 2011 | 110.36 | 110.72 | 109.11 | 109.24 | 481,841 | -0.55(-0.50%) |
Mar 29, 2011 | 108.40 | 109.92 | 107.79 | 109.79 | 458,875 | +1.23(+1.13%) |
Mar 28, 2011 | 108.64 | 109.37 | 107.78 | 108.56 | 644,497 | +0.41(+0.38%) |
Mar 25, 2011 | 108.12 | 108.96 | 107.94 | 108.15 | 346,251 | +0.14(+0.13%) |
Mar 24, 2011 | 107.92 | 108.51 | 107.73 | 108.01 | 468,944 | +0.55(+0.51%) |
Mar 23, 2011 | 107.68 | 107.98 | 106.59 | 107.46 | 511,894 | -0.52(-0.48%) |
Mar 22, 2011 | 108.37 | 108.62 | 107.52 | 107.98 | 490,825 | -0.67(-0.61%) |
Mar 21, 2011 | 109.08 | 109.35 | 108.50 | 108.64 | 640,682 | +0.80(+0.74%) |
Mar 18, 2011 | 108.64 | 108.72 | 107.28 | 107.85 | 548,354 | +0.78(+0.73%) |
Mar 17, 2011 | 107.98 | 107.99 | 106.24 | 107.07 | 755,410 | +0.94(+0.89%) |
Mar 16, 2011 | 106.66 | 107.49 | 104.60 | 106.12 | 865,385 | -0.82(-0.76%) |
Mar 15, 2011 | 106.24 | 107.69 | 106.19 | 106.94 | 587,286 | -0.91(-0.84%) |
Mar 14, 2011 | 107.86 | 108.72 | 106.77 | 107.85 | 449,748 | -0.76(-0.70%) |
Mar 11, 2011 | 106.65 | 109.03 | 106.50 | 108.60 | 525,046 | +1.65(+1.54%) |
Mar 10, 2011 | 107.70 | 108.17 | 106.67 | 106.96 | 693,177 | -2.12(-1.95%) |
Mar 09, 2011 | 108.49 | 109.34 | 107.23 | 109.08 | 689,610 | +0.30(+0.28%) |
Mar 08, 2011 | 108.48 | 109.32 | 107.90 | 108.78 | 476,510 | +0.74(+0.68%) |
Mar 07, 2011 | 108.80 | 109.17 | 107.79 | 108.04 | 644,030 | -0.52(-0.48%) |
Mar 04, 2011 | 108.88 | 109.75 | 107.57 | 108.56 | 369,596 | -0.76(-0.69%) |
Mar 03, 2011 | 108.15 | 109.75 | 108.15 | 109.32 | 918,130 | +2.09(+1.95%) |
Mar 02, 2011 | 104.67 | 107.67 | 104.31 | 107.23 | 680,275 | +2.17(+2.07%) |
Mar 01, 2011 | 106.90 | 109.13 | 104.94 | 105.06 | 670,643 | -0.95(-0.89%) |
Feb 28, 2011 | 105.10 | 106.16 | 104.92 | 106.00 | 649,064 | +1.19(+1.13%) |
Feb 25, 2011 | 103.89 | 104.92 | 103.43 | 104.82 | 536,943 | +1.31(+1.27%) |
Feb 24, 2011 | 103.64 | 104.55 | 102.96 | 103.50 | 684,218 | -0.37(-0.35%) |
Feb 23, 2011 | 105.77 | 106.11 | 102.66 | 103.87 | 775,260 | -1.97(-1.87%) |
Feb 22, 2011 | 106.83 | 107.59 | 105.53 | 105.84 | 580,808 | -2.11(-1.95%) |
Feb 18, 2011 | 106.80 | 108.10 | 106.69 | 107.95 | 699,982 | +1.32(+1.24%) |
Feb 17, 2011 | 106.56 | 106.98 | 106.03 | 106.63 | 411,896 | -0.17(-0.16%) |
Feb 16, 2011 | 106.91 | 107.55 | 106.33 | 106.81 | 398,953 | +0.17(+0.16%) |
Feb 15, 2011 | 106.74 | 106.89 | 106.13 | 106.63 | 396,640 | -0.38(-0.36%) |
Feb 14, 2011 | 108.09 | 108.09 | 106.88 | 107.01 | 492,599 | -0.99(-0.92%) |
Feb 11, 2011 | 107.55 | 108.29 | 107.05 | 108.01 | 510,908 | -0.11(-0.10%) |
Feb 10, 2011 | 106.62 | 108.63 | 106.62 | 108.12 | 477,695 | +0.90(+0.84%) |
Feb 09, 2011 | 106.99 | 107.89 | 106.99 | 107.22 | 552,649 | -0.13(-0.12%) |
Feb 08, 2011 | 106.61 | 107.53 | 106.49 | 107.35 | 549,178 | +0.62(+0.58%) |
Feb 07, 2011 | 105.91 | 107.22 | 105.74 | 106.73 | 684,737 | +0.96(+0.91%) |
Feb 04, 2011 | 104.82 | 105.84 | 104.60 | 105.77 | 646,953 | +0.86(+0.82%) |
Feb 03, 2011 | 104.08 | 105.47 | 103.89 | 104.91 | 480,527 | +0.50(+0.48%) |
Feb 02, 2011 | 104.67 | 105.02 | 103.94 | 104.41 | 629,949 | -0.47(-0.45%) |
Feb 01, 2011 | 104.96 | 105.09 | 104.08 | 104.87 | 639,587 | +0.67(+0.65%) |
Jan 31, 2011 | 103.69 | 104.77 | 103.34 | 104.20 | 810,448 | +1.00(+0.97%) |
Jan 28, 2011 | 106.32 | 106.49 | 102.75 | 103.20 | 905,423 | -3.00(-2.82%) |
Jan 27, 2011 | 104.72 | 106.62 | 104.71 | 106.20 | 1,044,943 | +1.43(+1.37%) |
Jan 26, 2011 | 104.53 | 104.97 | 102.97 | 104.76 | 1,174,928 | -0.30(-0.29%) |
Jan 25, 2011 | 107.82 | 108.87 | 104.41 | 105.06 | 2,049,481 | -5.23(-4.74%) |
Jan 24, 2011 | 107.43 | 110.45 | 107.16 | 110.30 | 1,115,423 | +3.05(+2.85%) |
Jan 21, 2011 | 107.97 | 108.27 | 106.93 | 107.24 | 533,271 | +0.09(+0.08%) |
Jan 20, 2011 | 107.87 | 108.04 | 106.39 | 107.16 | 703,692 | -0.70(-0.65%) |
Jan 19, 2011 | 108.75 | 108.93 | 107.62 | 107.85 | 933,517 | -0.89(-0.82%) |
Jan 18, 2011 | 107.91 | 108.95 | 107.41 | 108.74 | 824,697 | +1.03(+0.96%) |
Jan 14, 2011 | 106.59 | 107.80 | 106.44 | 107.71 | 702,443 | +0.89(+0.83%) |
Jan 13, 2011 | 106.81 | 107.29 | 106.47 | 106.82 | 488,545 | +0.25(+0.24%) |
Jan 12, 2011 | 106.47 | 107.01 | 106.28 | 106.57 | 660,406 | +0.73(+0.69%) |
Jan 11, 2011 | 105.58 | 106.33 | 105.33 | 105.84 | 526,747 | +0.70(+0.66%) |
Jan 10, 2011 | 104.80 | 106.09 | 104.70 | 105.14 | 836,607 | +0.05(+0.05%) |
Jan 07, 2011 | 106.29 | 106.69 | 104.72 | 105.09 | 946,760 | -2.25(-2.10%) |
Jan 06, 2011 | 108.98 | 108.98 | 105.74 | 107.35 | 2,341,084 | -2.57(-2.33%) |
Jan 05, 2011 | 109.90 | 110.84 | 109.41 | 109.91 | 508,162 | -0.44(-0.40%) |
Jan 04, 2011 | 110.96 | 110.96 | 108.90 | 110.35 | 804,494 | -0.25(-0.22%) |
Jan 03, 2011 | 110.31 | 111.09 | 109.97 | 110.60 | 507,748 | +1.13(+1.04%) |
Dec 31, 2010 | 109.53 | 110.24 | 109.30 | 109.46 | 228,881 | -0.14(-0.13%) |
Dec 30, 2010 | 109.11 | 109.87 | 108.91 | 109.61 | 181,084 | +0.27(+0.25%) |
Dec 29, 2010 | 109.71 | 110.23 | 109.33 | 109.34 | 302,640 | -0.05(-0.04%) |
Dec 28, 2010 | 110.06 | 110.22 | 108.99 | 109.38 | 260,627 | -0.51(-0.46%) |
Dec 27, 2010 | 109.38 | 110.06 | 108.91 | 109.89 | 161,232 | +0.46(+0.42%) |
Dec 23, 2010 | 109.37 | 109.61 | 109.19 | 109.43 | 167,924 | +0.05(+0.04%) |
Dec 22, 2010 | 109.84 | 109.84 | 109.15 | 109.38 | 299,217 | -0.39(-0.35%) |
Dec 21, 2010 | 109.15 | 109.77 | 109.00 | 109.77 | 346,916 | +0.95(+0.87%) |
Dec 20, 2010 | 108.20 | 109.26 | 108.11 | 108.82 | 345,955 | +0.88(+0.82%) |
Dec 17, 2010 | 108.46 | 108.46 | 107.85 | 107.94 | 765,302 | -0.48(-0.45%) |
Dec 16, 2010 | 107.19 | 108.52 | 106.72 | 108.42 | 440,624 | +1.12(+1.05%) |
Dec 15, 2010 | 106.55 | 108.00 | 106.45 | 107.30 | 699,297 | +0.44(+0.41%) |
Dec 14, 2010 | 106.28 | 107.20 | 106.06 | 106.86 | 449,843 | +0.84(+0.79%) |
Dec 13, 2010 | 106.32 | 106.83 | 105.68 | 106.02 | 537,875 | +0.08(+0.07%) |
Dec 10, 2010 | 105.07 | 106.02 | 104.68 | 105.94 | 292,652 | +1.05(+1.00%) |
Dec 09, 2010 | 105.41 | 105.41 | 104.43 | 104.90 | 359,669 | +0.17(+0.17%) |
Dec 08, 2010 | 105.25 | 105.25 | 104.14 | 104.72 | 641,019 | -0.40(-0.38%) |
Dec 07, 2010 | 106.27 | 106.27 | 104.79 | 105.12 | 730,126 | +0.54(+0.52%) |
Dec 06, 2010 | 104.14 | 104.92 | 103.76 | 104.58 | 383,660 | +0.28(+0.27%) |
Dec 03, 2010 | 103.58 | 104.56 | 103.44 | 104.30 | 420,074 | +0.34(+0.33%) |
Dec 02, 2010 | 100.99 | 104.07 | 100.87 | 103.95 | 923,219 | +3.08(+3.06%) |
Dec 01, 2010 | 99.86 | 101.66 | 99.84 | 100.87 | 831,680 | +1.85(+1.87%) |
Nov 30, 2010 | 97.98 | 99.73 | 97.98 | 99.02 | 971,269 | -0.10(-0.10%) |
Nov 29, 2010 | 98.98 | 99.40 | 98.11 | 99.12 | 556,074 | -0.55(-0.55%) |
Nov 26, 2010 | 99.67 | 100.13 | 99.62 | 99.67 | 206,560 | -0.75(-0.75%) |
Nov 24, 2010 | 98.98 | 100.42 | 100.42 | 100.42 | 605,444 | +2.09(+2.13%) |
Nov 23, 2010 | 98.74 | 99.02 | 97.98 | 98.33 | 954,786 | -1.50(-1.50%) |
Nov 22, 2010 | 99.47 | 100.02 | 98.69 | 99.82 | 533,246 | +0.13(+0.14%) |
Nov 19, 2010 | 98.98 | 99.75 | 98.49 | 99.69 | 642,427 | +0.43(+0.43%) |
Nov 18, 2010 | 99.85 | 100.36 | 98.40 | 99.26 | 1,090,035 | +0.30(+0.30%) |
Nov 17, 2010 | 98.51 | 99.38 | 97.49 | 98.96 | 1,530,673 | +0.26(+0.26%) |
Nov 16, 2010 | 98.89 | 99.30 | 97.86 | 98.70 | 1,118,186 | -0.67(-0.67%) |
Nov 15, 2010 | 99.96 | 100.76 | 99.34 | 99.37 | 602,412 | -0.10(-0.10%) |
Nov 12, 2010 | 99.83 | 100.39 | 98.64 | 99.47 | 737,388 | -0.95(-0.95%) |
Nov 11, 2010 | 98.65 | 100.53 | 97.76 | 100.42 | 918,738 | +0.26(+0.26%) |
Nov 10, 2010 | 99.59 | 100.17 | 98.99 | 100.16 | 321,410 | +0.44(+0.44%) |
Nov 09, 2010 | 100.75 | 100.75 | 99.21 | 99.72 | 391,541 | -0.96(-0.95%) |
Nov 08, 2010 | 101.39 | 101.39 | 100.40 | 100.68 | 436,903 | -0.92(-0.90%) |
Nov 05, 2010 | 100.13 | 101.66 | 99.83 | 101.60 | 518,141 | +1.47(+1.46%) |
Nov 04, 2010 | 99.66 | 100.20 | 98.98 | 100.13 | 605,416 | +1.79(+1.82%) |
Nov 03, 2010 | 98.86 | 98.94 | 97.17 | 98.34 | 668,237 | -0.45(-0.46%) |
Nov 02, 2010 | 99.00 | 99.58 | 98.52 | 98.79 | 407,765 | +0.65(+0.66%) |