Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 137.14 | 137.84 | 135.99 | 136.58 | 630,529 | -0.89(-0.65%) |
Oct 28, 2010 | 138.19 | 139.20 | 135.67 | 137.47 | 1,278,632 | +0.47(+0.34%) |
Oct 27, 2010 | 134.38 | 137.39 | 133.55 | 137.00 | 1,141,142 | -1.12(-0.81%) |
Oct 25, 2010 | 140.16 | 141.21 | 137.86 | 138.12 | 822,050 | -1.40(-1.00%) |
Oct 22, 2010 | 135.38 | 140.63 | 135.38 | 139.52 | 2,337,803 | +4.21(+3.11%) |
Oct 21, 2010 | 132.01 | 138.90 | 132.01 | 135.31 | 3,117,643 | +5.35(+4.12%) |
Oct 20, 2010 | 128.85 | 130.77 | 128.24 | 129.96 | 1,383,430 | +1.75(+1.36%) |
Oct 19, 2010 | 129.00 | 129.43 | 127.21 | 128.21 | 1,076,857 | -2.20(-1.69%) |
Oct 18, 2010 | 132.96 | 132.96 | 130.26 | 130.41 | 1,153,125 | -2.33(-1.76%) |
Oct 15, 2010 | 132.31 | 133.96 | 130.51 | 132.74 | 1,698,362 | +2.30(+1.76%) |
Oct 14, 2010 | 131.89 | 132.59 | 129.72 | 130.44 | 826,064 | -1.42(-1.08%) |
Oct 13, 2010 | 130.93 | 132.90 | 130.06 | 131.86 | 677,347 | +1.90(+1.46%) |
Oct 12, 2010 | 130.55 | 130.55 | 128.05 | 129.96 | 868,704 | -1.10(-0.84%) |
Oct 11, 2010 | 131.80 | 132.29 | 130.73 | 131.06 | 586,080 | -0.74(-0.56%) |
Oct 08, 2010 | 131.80 | 132.27 | 130.69 | 131.80 | 838,973 | +0.92(+0.70%) |
Oct 07, 2010 | 131.97 | 132.79 | 129.71 | 130.88 | 541 | -0.15(-0.11%) |
Oct 06, 2010 | 131.26 | 132.24 | 130.44 | 131.03 | 866,216 | -0.28(-0.21%) |
Oct 05, 2010 | 129.20 | 131.60 | 128.50 | 131.31 | 873 | +3.87(+3.04%) |
Oct 04, 2010 | 128.45 | 129.90 | 126.90 | 127.44 | 707,202 | -1.34(-1.04%) |
Oct 01, 2010 | 128.78 | 129.96 | 128.12 | 128.78 | 1,295,057 | +1.43(+1.12%) |
Sep 30, 2010 | 127.35 | 131.00 | 126.92 | 127.35 | 4,913 | -2.32(-1.79%) |
Sep 29, 2010 | 129.25 | 130.14 | 128.30 | 129.67 | 980 | -0.48(-0.37%) |
Sep 28, 2010 | 129.71 | 130.39 | 127.39 | 130.15 | 604 | +0.82(+0.63%) |
Sep 27, 2010 | 131.31 | 131.50 | 128.66 | 129.33 | 750,129 | -2.05(-1.56%) |
Sep 24, 2010 | 128.64 | 131.50 | 128.31 | 131.38 | 833,140 | +4.64(+3.66%) |
Sep 23, 2010 | 126.74 | 128.49 | 126.04 | 126.74 | 3,473 | -2.47(-1.91%) |
Sep 22, 2010 | 130.00 | 131.75 | 128.41 | 129.21 | 970,994 | -0.98(-0.75%) |
Sep 21, 2010 | 129.17 | 130.93 | 128.58 | 130.19 | 185 | +1.08(+0.84%) |
Sep 20, 2010 | 127.15 | 129.28 | 126.78 | 129.11 | 1,804,382 | +2.43(+1.92%) |
Sep 17, 2010 | 126.68 | 128.34 | 125.19 | 126.68 | 1,968,105 | +3.49(+2.83%) |
Sep 15, 2010 | 123.63 | 124.53 | 122.64 | 123.19 | 1,214,955 | -0.87(-0.70%) |
Sep 14, 2010 | 124.57 | 124.59 | 122.80 | 124.06 | 1,913 | -0.56(-0.45%) |
Sep 13, 2010 | 124.58 | 125.84 | 124.31 | 124.62 | 813,530 | +1.71(+1.39%) |
Sep 10, 2010 | 123.10 | 124.03 | 122.14 | 122.91 | 909,262 | +0.27(+0.22%) |
Sep 09, 2010 | 125.16 | 126.38 | 121.90 | 122.64 | 470 | -1.10(-0.89%) |
Sep 08, 2010 | 122.76 | 125.00 | 122.74 | 123.74 | 414 | +1.90(+1.56%) |
Sep 07, 2010 | 123.00 | 123.33 | 121.73 | 121.84 | 953 | -2.31(-1.86%) |
Sep 03, 2010 | 123.19 | 124.78 | 122.41 | 124.15 | 891,089 | +2.54(+2.09%) |
Sep 02, 2010 | 119.89 | 121.92 | 119.70 | 121.61 | 1,450 | +1.66(+1.38%) |
Sep 01, 2010 | 115.67 | 120.11 | 113.73 | 119.95 | 1,065,481 | +6.91(+6.11%) |
Aug 31, 2010 | 112.93 | 114.57 | 112.28 | 113.04 | 6,601 | -1.22(-1.07%) |
Aug 30, 2010 | 115.69 | 116.26 | 113.82 | 114.26 | 998,797 | -1.92(-1.65%) |
Aug 27, 2010 | 116.18 | 116.48 | 112.36 | 116.18 | 702,830 | +2.30(+2.02%) |
Aug 26, 2010 | 113.88 | 116.03 | 112.96 | 113.88 | 407 | +0.35(+0.31%) |
Aug 25, 2010 | 113.21 | 114.06 | 111.16 | 113.53 | 1,408 | -0.47(-0.41%) |
Aug 24, 2010 | 114.82 | 115.26 | 112.60 | 114.00 | 779 | -2.92(-2.50%) |
Aug 23, 2010 | 120.05 | 120.23 | 116.88 | 116.92 | 552,335 | -2.32(-1.95%) |
Aug 20, 2010 | 119.01 | 119.72 | 117.79 | 119.24 | 547,688 | -0.77(-0.64%) |
Aug 19, 2010 | 121.94 | 121.94 | 118.44 | 120.01 | 756 | -2.26(-1.85%) |
Aug 18, 2010 | 121.32 | 122.64 | 120.03 | 122.27 | 1,976 | +0.95(+0.78%) |
Aug 17, 2010 | 119.16 | 122.24 | 118.61 | 121.32 | 351 | +3.55(+3.01%) |
Aug 16, 2010 | 117.42 | 118.30 | 116.34 | 117.77 | 507,190 | -0.11(-0.09%) |
Aug 13, 2010 | 117.88 | 118.49 | 116.46 | 117.88 | 542,714 | +0.73(+0.62%) |
Aug 12, 2010 | 115.78 | 118.36 | 115.29 | 117.15 | 779,177 | -0.28(-0.24%) |
Aug 11, 2010 | 120.24 | 120.60 | 116.57 | 117.43 | 862,450 | -4.94(-4.04%) |
Aug 10, 2010 | 123.19 | 123.56 | 120.95 | 122.37 | 4,728 | -1.72(-1.39%) |
Aug 09, 2010 | 124.95 | 124.95 | 123.20 | 124.09 | 921,446 | +0.12(+0.10%) |
Aug 06, 2010 | 123.97 | 125.44 | 122.13 | 123.97 | 930,767 | -1.55(-1.23%) |
Aug 05, 2010 | 125.02 | 125.62 | 123.78 | 125.52 | 496,887 | +0.17(+0.14%) |
Aug 04, 2010 | 124.34 | 125.64 | 123.75 | 125.35 | 2,197 | +1.19(+0.96%) |
Aug 03, 2010 | 124.17 | 124.92 | 123.11 | 124.16 | 3,622 | -0.74(-0.59%) |
Aug 02, 2010 | 124.08 | 125.05 | 122.53 | 124.90 | 791,792 | +2.71(+2.22%) |
Jul 30, 2010 | 122.19 | 122.74 | 120.74 | 122.19 | 916,944 | -0.46(-0.38%) |
Jul 29, 2010 | 122.68 | 124.12 | 121.42 | 122.65 | 9,316 | +0.26(+0.21%) |
Jul 28, 2010 | 122.39 | 123.52 | 120.34 | 122.39 | 113 | +1.45(+1.20%) |
Jul 27, 2010 | 120.94 | 123.78 | 119.54 | 120.94 | 1,490 | -1.59(-1.30%) |
Jul 26, 2010 | 119.01 | 122.55 | 119.01 | 122.53 | 1,567,171 | +3.36(+2.82%) |
Jul 23, 2010 | 116.03 | 119.31 | 115.65 | 119.17 | 2,121,460 | +3.17(+2.73%) |
Jul 22, 2010 | 110.00 | 116.76 | 109.52 | 116.00 | 3,250 | +4.76(+4.28%) |
Jul 21, 2010 | 110.77 | 112.54 | 109.63 | 111.24 | 1,943,309 | +1.51(+1.38%) |
Jul 20, 2010 | 109.73 | 109.98 | 105.61 | 109.73 | 733,475 | +1.66(+1.54%) |
Jul 19, 2010 | 108.00 | 108.80 | 106.85 | 108.07 | 971,435 | +0.88(+0.82%) |
Jul 16, 2010 | 107.19 | 111.57 | 106.85 | 107.19 | 1,743,677 | -2.59(-2.36%) |
Jul 15, 2010 | 110.51 | 111.89 | 108.05 | 109.78 | 1,503,111 | -0.41(-0.37%) |
Jul 14, 2010 | 109.05 | 110.72 | 108.68 | 110.19 | 999 | +0.53(+0.48%) |
Jul 13, 2010 | 109.48 | 110.38 | 109.22 | 109.66 | 3,648 | +1.66(+1.54%) |
Jul 12, 2010 | 109.20 | 110.15 | 107.73 | 108.00 | 682,943 | -2.08(-1.89%) |
Jul 09, 2010 | 110.08 | 110.48 | 109.08 | 110.08 | 763,396 | +0.73(+0.67%) |
Jul 08, 2010 | 108.63 | 111.32 | 107.61 | 109.35 | 7,445 | +2.40(+2.24%) |
Jul 07, 2010 | 103.21 | 106.98 | 102.78 | 106.95 | 1,003,445 | +4.41(+4.30%) |
Jul 06, 2010 | 103.39 | 105.42 | 101.55 | 102.54 | 1,371 | +0.02(+0.02%) |
Jul 02, 2010 | 102.52 | 103.45 | 101.50 | 102.52 | 1,269,741 | +0.27(+0.26%) |
Jul 01, 2010 | 102.60 | 103.46 | 100.99 | 102.25 | 1,333,834 | -0.67(-0.65%) |
Jun 30, 2010 | 102.59 | 104.67 | 102.34 | 102.92 | 8,657 | +0.17(+0.17%) |
Jun 29, 2010 | 104.86 | 106.42 | 102.19 | 102.75 | 992 | -5.81(-5.35%) |
Jun 25, 2010 | 108.56 | 109.74 | 107.29 | 108.56 | 2,475,263 | -1.05(-0.96%) |
Jun 24, 2010 | 112.77 | 113.10 | 109.12 | 109.61 | 985 | -3.28(-2.91%) |
Jun 23, 2010 | 112.34 | 113.86 | 110.13 | 112.89 | 983,701 | +0.91(+0.81%) |
Jun 22, 2010 | 115.09 | 115.70 | 111.84 | 111.98 | 341 | -3.76(-3.25%) |
Jun 21, 2010 | 116.44 | 117.36 | 114.96 | 115.74 | 1,595,048 | +0.98(+0.85%) |
Jun 18, 2010 | 114.76 | 114.77 | 112.31 | 114.76 | 1,514,224 | +1.64(+1.45%) |
Jun 17, 2010 | 113.00 | 113.55 | 111.33 | 113.12 | 596,399 | -0.04(-0.04%) |
Jun 16, 2010 | 112.63 | 113.90 | 111.90 | 113.16 | 856,378 | -0.23(-0.20%) |
Jun 15, 2010 | 110.83 | 113.40 | 110.05 | 113.39 | 6,433 | +4.32(+3.96%) |
Jun 14, 2010 | 109.99 | 111.21 | 108.89 | 109.07 | 1,698,191 | +0.14(+0.13%) |
Jun 11, 2010 | 107.73 | 109.18 | 106.88 | 108.93 | 1,401,739 | +0.34(+0.31%) |
Jun 10, 2010 | 106.45 | 108.65 | 106.00 | 108.59 | 1,559 | +3.66(+3.49%) |
Jun 09, 2010 | 105.11 | 107.25 | 104.34 | 104.93 | 1,505,595 | +0.66(+0.63%) |
Jun 08, 2010 | 105.39 | 106.97 | 102.46 | 104.27 | 23,632 | -1.37(-1.30%) |
Jun 07, 2010 | 110.56 | 110.60 | 105.53 | 105.64 | 2,295,909 | -4.76(-4.31%) |
Jun 04, 2010 | 110.40 | 114.40 | 109.63 | 110.40 | 2,149,575 | -6.80(-5.80%) |
Jun 03, 2010 | 116.41 | 117.38 | 115.41 | 117.20 | 1,572,136 | +1.45(+1.25%) |
Jun 02, 2010 | 114.77 | 115.85 | 113.24 | 115.75 | 16,758 | +1.82(+1.60%) |
Jun 01, 2010 | 115.67 | 117.66 | 113.74 | 113.93 | 1,494,952 | -2.77(-2.37%) |
May 28, 2010 | 116.70 | 120.96 | 115.87 | 116.70 | 1,394,681 | -4.17(-3.45%) |
May 27, 2010 | 118.81 | 121.00 | 118.17 | 120.87 | 1,199,062 | +4.79(+4.13%) |
May 26, 2010 | 116.57 | 119.04 | 115.43 | 116.08 | 986,304 | +0.70(+0.61%) |
May 25, 2010 | 112.63 | 115.47 | 111.86 | 115.38 | 385 | -0.10(-0.09%) |
May 24, 2010 | 117.82 | 117.96 | 115.34 | 115.48 | 1,085,326 | -2.72(-2.30%) |
May 21, 2010 | 110.48 | 118.42 | 110.48 | 118.20 | 2,295,313 | +5.33(+4.72%) |
May 20, 2010 | 112.67 | 115.67 | 111.98 | 112.87 | 2,427,479 | -4.70(-4.00%) |
May 19, 2010 | 119.28 | 119.68 | 115.09 | 117.57 | 1,289,907 | -2.55(-2.12%) |
May 18, 2010 | 121.17 | 123.24 | 119.76 | 120.12 | 4,150 | -0.70(-0.58%) |
May 17, 2010 | 120.06 | 121.20 | 117.01 | 120.82 | 1,086,409 | +0.59(+0.49%) |
May 14, 2010 | 120.23 | 123.67 | 118.74 | 120.23 | 1,254,192 | -4.16(-3.34%) |
May 13, 2010 | 124.62 | 126.03 | 123.91 | 124.39 | 1,325,538 | -0.48(-0.38%) |
May 12, 2010 | 124.86 | 125.32 | 123.98 | 124.87 | 1,403,399 | +0.85(+0.69%) |
May 11, 2010 | 124.15 | 125.29 | 123.01 | 124.02 | 1,250 | +0.32(+0.26%) |
May 10, 2010 | 122.29 | 123.70 | 122.00 | 123.70 | 1,555,310 | +6.70(+5.73%) |
May 07, 2010 | 120.77 | 120.77 | 113.70 | 117.00 | 1,910,943 | -3.50(-2.90%) |
May 06, 2010 | 122.60 | 126.90 | 111.47 | 120.50 | 3,144,569 | -1.65(-1.35%) |
May 05, 2010 | 123.00 | 123.33 | 121.66 | 122.15 | 1,299,478 | -1.77(-1.43%) |
May 04, 2010 | 128.45 | 128.45 | 123.64 | 123.92 | 1,125,196 | -6.26(-4.81%) |
May 03, 2010 | 129.21 | 130.49 | 128.34 | 130.18 | 1,780,522 | +1.84(+1.43%) |
Apr 30, 2010 | 133.92 | 134.27 | 128.34 | 128.34 | 1,460,960 | -5.49(-4.10%) |
Apr 29, 2010 | 131.50 | 134.57 | 131.41 | 133.83 | 645,092 | +2.82(+2.15%) |
Apr 28, 2010 | 130.97 | 131.20 | 128.89 | 131.01 | 792,045 | +0.94(+0.72%) |
Apr 27, 2010 | 133.03 | 133.45 | 129.50 | 130.07 | 1,372,430 | -3.29(-2.47%) |
Apr 26, 2010 | 134.67 | 135.40 | 133.07 | 133.36 | 1,195,849 | -1.13(-0.84%) |
Apr 23, 2010 | 133.01 | 134.78 | 132.00 | 134.49 | 1,586,435 | +0.99(+0.74%) |
Apr 22, 2010 | 128.99 | 133.74 | 128.32 | 133.50 | 1,512,404 | +3.69(+2.84%) |
Apr 21, 2010 | 129.81 | 130.26 | 124.47 | 129.81 | 11,903 | +5.19(+4.16%) |
Apr 20, 2010 | 123.99 | 125.36 | 123.66 | 124.62 | 346 | +1.70(+1.38%) |
Apr 19, 2010 | 123.08 | 123.71 | 121.35 | 122.92 | 762,131 | -0.84(-0.68%) |
Apr 16, 2010 | 125.45 | 125.86 | 122.94 | 123.76 | 1,072,537 | -2.07(-1.65%) |
Apr 15, 2010 | 123.63 | 126.42 | 123.22 | 125.83 | 753,626 | +1.73(+1.39%) |
Apr 14, 2010 | 124.10 | 124.66 | 123.36 | 124.10 | 767,684 | -0.07(-0.06%) |
Apr 13, 2010 | 125.36 | 125.36 | 123.25 | 124.17 | 719,815 | -1.58(-1.26%) |
Apr 12, 2010 | 126.48 | 127.18 | 125.42 | 125.75 | 821,471 | -0.33(-0.26%) |
Apr 09, 2010 | 125.96 | 127.21 | 125.56 | 126.08 | 881,740 | +0.19(+0.15%) |
Apr 08, 2010 | 124.46 | 126.09 | 123.80 | 125.89 | 791,203 | +0.85(+0.68%) |
Apr 07, 2010 | 126.26 | 126.26 | 124.21 | 125.04 | 866,170 | -1.21(-0.96%) |
Apr 06, 2010 | 126.40 | 127.20 | 125.54 | 126.25 | 901,734 | -1.87(-1.46%) |
Apr 05, 2010 | 127.40 | 128.42 | 126.62 | 128.12 | 945,601 | +0.90(+0.71%) |
Apr 01, 2010 | 127.22 | 127.22 | 127.22 | 0 | +0.51(+0.40%) | |
Mar 31, 2010 | 126.86 | 127.71 | 126.03 | 126.71 | 971,555 | -0.27(-0.21%) |
Mar 30, 2010 | 127.10 | 128.06 | 125.82 | 126.98 | 1,038,729 | -0.11(-0.09%) |
Mar 29, 2010 | 126.36 | 127.74 | 125.78 | 127.09 | 1,827,986 | +3.27(+2.64%) |
Mar 26, 2010 | 123.19 | 124.97 | 122.86 | 123.82 | 1,232,649 | +1.33(+1.09%) |
Mar 25, 2010 | 123.00 | 124.52 | 122.42 | 122.49 | 1,029,982 | +0.23(+0.19%) |
Mar 24, 2010 | 122.57 | 123.41 | 121.82 | 122.26 | 1,098,176 | -0.38(-0.31%) |
Mar 23, 2010 | 122.40 | 123.32 | 121.57 | 122.64 | 1,051,725 | +0.56(+0.46%) |
Mar 22, 2010 | 121.40 | 122.65 | 121.23 | 122.08 | 1,145,723 | +0.29(+0.24%) |
Mar 19, 2010 | 122.29 | 123.67 | 121.24 | 121.79 | 2,631,171 | +2.44(+2.04%) |
Mar 18, 2010 | 119.21 | 119.94 | 118.79 | 119.35 | 1,047,587 | -0.30(-0.25%) |
Mar 17, 2010 | 120.45 | 120.84 | 119.32 | 119.65 | 1,132,171 | -0.50(-0.42%) |
Mar 16, 2010 | 120.64 | 121.08 | 119.31 | 120.15 | 992,968 | -0.27(-0.22%) |
Mar 15, 2010 | 120.05 | 120.42 | 119.70 | 120.42 | 832,334 | -0.64(-0.53%) |
Mar 12, 2010 | 122.79 | 122.79 | 120.29 | 121.06 | 1,060,106 | -1.13(-0.92%) |
Mar 11, 2010 | 122.32 | 122.52 | 120.53 | 122.19 | 815,165 | -0.34(-0.28%) |
Mar 10, 2010 | 120.57 | 123.19 | 120.57 | 122.53 | 1,204,980 | +2.20(+1.83%) |
Mar 09, 2010 | 117.85 | 120.98 | 117.77 | 120.33 | 1,235,528 | +2.53(+2.15%) |
Mar 08, 2010 | 120.25 | 120.25 | 117.69 | 117.80 | 1,090,506 | -2.51(-2.09%) |
Mar 05, 2010 | 118.20 | 120.59 | 117.75 | 120.31 | 1,186,413 | +2.94(+2.50%) |
Mar 04, 2010 | 116.54 | 117.81 | 115.75 | 117.37 | 758,300 | +0.83(+0.71%) |
Mar 03, 2010 | 117.79 | 118.07 | 116.24 | 116.54 | 561,693 | -0.75(-0.64%) |
Mar 02, 2010 | 116.96 | 118.23 | 115.85 | 117.29 | 955,911 | +1.14(+0.98%) |
Mar 01, 2010 | 113.97 | 116.95 | 112.41 | 116.15 | 1,080,329 | +3.40(+3.02%) |
Feb 26, 2010 | 112.30 | 113.23 | 111.41 | 112.75 | 713,779 | +0.42(+0.37%) |
Feb 25, 2010 | 110.96 | 112.43 | 109.21 | 112.33 | 695,358 | -0.12(-0.11%) |
Feb 24, 2010 | 111.84 | 113.50 | 111.28 | 112.45 | 925,646 | +1.27(+1.14%) |
Feb 23, 2010 | 113.60 | 114.23 | 110.68 | 111.18 | 979,691 | -2.53(-2.22%) |
Feb 22, 2010 | 114.84 | 114.98 | 113.05 | 113.71 | 874,773 | -0.66(-0.58%) |
Feb 19, 2010 | 112.61 | 115.50 | 112.32 | 114.37 | 896,899 | +1.59(+1.41%) |
Feb 18, 2010 | 111.10 | 113.00 | 111.10 | 112.78 | 479,120 | +1.28(+1.15%) |
Feb 17, 2010 | 111.05 | 111.57 | 110.24 | 111.50 | 603,913 | +0.90(+0.81%) |
Feb 16, 2010 | 110.25 | 110.71 | 109.44 | 110.60 | 828,681 | +1.55(+1.42%) |
Feb 12, 2010 | 109.05 | 109.05 | 109.05 | 0 | -0.71(-0.65%) | |
Feb 11, 2010 | 106.90 | 109.93 | 105.68 | 109.76 | 912,044 | +2.84(+2.66%) |
Feb 10, 2010 | 107.55 | 108.26 | 105.86 | 106.92 | 1,022,426 | -1.09(-1.01%) |
Feb 09, 2010 | 106.93 | 108.73 | 105.47 | 108.01 | 1,101,606 | +2.57(+2.44%) |
Feb 08, 2010 | 107.48 | 107.48 | 105.18 | 105.44 | 924,171 | -1.86(-1.73%) |
Feb 05, 2010 | 106.58 | 107.71 | 104.34 | 107.30 | 1,321,561 | +0.90(+0.85%) |
Feb 04, 2010 | 108.89 | 108.89 | 105.65 | 106.40 | 1,503,750 | -3.38(-3.08%) |
Feb 03, 2010 | 110.81 | 111.73 | 109.61 | 109.78 | 977,645 | -1.41(-1.27%) |
Feb 02, 2010 | 107.83 | 111.30 | 107.19 | 111.19 | 1,570,740 | +4.92(+4.63%) |
Feb 01, 2010 | 105.70 | 107.57 | 104.77 | 106.27 | 1,053,616 | +1.02(+0.97%) |
Jan 29, 2010 | 106.03 | 107.33 | 104.91 | 105.25 | 1,390,507 | -0.41(-0.39%) |
Jan 28, 2010 | 106.99 | 107.39 | 104.46 | 105.66 | 1,408,291 | -1.48(-1.38%) |
Jan 27, 2010 | 105.13 | 107.57 | 103.69 | 107.14 | 2,226,606 | +2.04(+1.94%) |
Jan 26, 2010 | 102.73 | 106.51 | 102.18 | 105.10 | 1,861,216 | +2.09(+2.03%) |
Jan 25, 2010 | 105.38 | 105.38 | 101.86 | 103.01 | 1,258,403 | -1.28(-1.23%) |
Jan 22, 2010 | 107.06 | 108.11 | 104.01 | 104.29 | 1,491,000 | -3.06(-2.85%) |
Jan 21, 2010 | 110.00 | 111.13 | 106.65 | 107.35 | 3,010,087 | -5.95(-5.25%) |
Jan 20, 2010 | 113.27 | 113.61 | 110.75 | 113.30 | 1,083,542 | -0.81(-0.71%) |
Jan 19, 2010 | 113.70 | 115.17 | 113.22 | 114.11 | 922,105 | +0.36(+0.32%) |
Jan 15, 2010 | 113.75 | 113.75 | 113.75 | 0 | -1.59(-1.38%) | |
Jan 14, 2010 | 114.11 | 115.68 | 113.90 | 115.34 | 617,482 | +0.53(+0.46%) |
Jan 13, 2010 | 114.35 | 115.10 | 112.96 | 114.81 | 644,766 | +0.32(+0.28%) |
Jan 12, 2010 | 114.53 | 114.53 | 112.92 | 114.49 | 1,021,496 | -1.79(-1.54%) |
Jan 11, 2010 | 118.62 | 118.62 | 114.76 | 116.28 | 890,057 | -0.98(-0.84%) |
Jan 08, 2010 | 114.90 | 117.50 | 114.41 | 117.26 | 841,996 | +1.56(+1.35%) |
Jan 07, 2010 | 114.67 | 115.76 | 114.27 | 115.70 | 949,156 | +0.80(+0.70%) |
Jan 06, 2010 | 113.47 | 115.00 | 112.31 | 114.90 | 1,290,790 | +0.46(+0.40%) |
Jan 05, 2010 | 112.11 | 114.67 | 111.75 | 114.44 | 1,207,533 | +1.90(+1.69%) |
Jan 04, 2010 | 111.77 | 112.70 | 110.64 | 112.54 | 922,465 | +2.19(+1.98%) |
Dec 31, 2009 | 110.35 | 110.35 | 110.35 | 0 | -1.40(-1.25%) | |
Dec 30, 2009 | 112.00 | 112.93 | 111.37 | 111.75 | 526,078 | -0.82(-0.73%) |
Dec 29, 2009 | 113.26 | 113.61 | 112.13 | 112.57 | 444,790 | -0.40(-0.35%) |
Dec 28, 2009 | 114.15 | 114.61 | 112.55 | 112.97 | 599,259 | -1.02(-0.89%) |
Dec 24, 2009 | 113.65 | 114.92 | 113.65 | 113.99 | 287,621 | +0.82(+0.72%) |
Dec 23, 2009 | 114.72 | 115.19 | 112.95 | 113.17 | 778,459 | -1.66(-1.45%) |
Dec 22, 2009 | 114.10 | 115.60 | 113.61 | 114.83 | 996,660 | +1.24(+1.09%) |
Dec 21, 2009 | 113.00 | 113.91 | 112.50 | 113.59 | 987,720 | +1.21(+1.08%) |
Dec 18, 2009 | 111.52 | 112.38 | 110.60 | 112.38 | 1,459,475 | +1.66(+1.50%) |
Dec 17, 2009 | 110.20 | 111.90 | 109.85 | 110.72 | 833,385 | -0.87(-0.78%) |
Dec 16, 2009 | 112.11 | 113.13 | 110.86 | 111.59 | 1,136,475 | -0.85(-0.76%) |
Dec 15, 2009 | 113.67 | 113.67 | 111.47 | 112.44 | 697,328 | -1.11(-0.98%) |
Dec 14, 2009 | 113.21 | 113.63 | 112.44 | 113.55 | 880,867 | +1.58(+1.41%) |
Dec 11, 2009 | 110.00 | 112.74 | 110.00 | 111.97 | 833,164 | +2.27(+2.07%) |
Dec 10, 2009 | 110.19 | 111.42 | 109.00 | 109.70 | 610,630 | +0.01(+0.01%) |
Dec 09, 2009 | 109.88 | 109.98 | 107.41 | 109.69 | 716,963 | +0.02(+0.02%) |
Dec 08, 2009 | 110.98 | 110.98 | 109.00 | 109.67 | 841,423 | -1.63(-1.46%) |
Dec 07, 2009 | 110.26 | 111.74 | 109.00 | 111.30 | 978,165 | +0.40(+0.36%) |
Dec 04, 2009 | 109.77 | 111.39 | 108.10 | 110.90 | 1,157,788 | +3.01(+2.79%) |
Dec 03, 2009 | 107.88 | 109.03 | 107.42 | 107.89 | 683,782 | +0.14(+0.13%) |
Dec 02, 2009 | 107.30 | 107.87 | 106.15 | 107.75 | 970,922 | +0.68(+0.64%) |
Dec 01, 2009 | 104.70 | 107.38 | 103.68 | 107.07 | 1,124,296 | +3.39(+3.27%) |
Nov 30, 2009 | 105.35 | 105.35 | 103.38 | 103.68 | 1,175,532 | -1.59(-1.51%) |
Nov 27, 2009 | 105.02 | 106.15 | 103.67 | 105.27 | 462,288 | -1.93(-1.80%) |
Nov 25, 2009 | 105.16 | 107.27 | 105.16 | 107.20 | 979,330 | +2.07(+1.97%) |
Nov 24, 2009 | 104.97 | 105.43 | 104.16 | 105.13 | 644,979 | -0.30(-0.28%) |
Nov 23, 2009 | 104.73 | 106.26 | 104.67 | 105.43 | 556,305 | +2.23(+2.16%) |
Nov 20, 2009 | 103.24 | 104.64 | 102.40 | 103.20 | 833,659 | -0.71(-0.68%) |
Nov 19, 2009 | 104.65 | 104.66 | 102.17 | 103.91 | 590,422 | -1.34(-1.27%) |
Nov 18, 2009 | 107.03 | 107.14 | 103.99 | 105.25 | 1,057,219 | -1.76(-1.64%) |
Nov 17, 2009 | 106.15 | 107.09 | 105.26 | 107.01 | 906,928 | +0.67(+0.63%) |
Nov 16, 2009 | 103.13 | 106.43 | 102.91 | 106.34 | 1,025,482 | +3.43(+3.33%) |
Nov 13, 2009 | 101.44 | 103.07 | 100.82 | 102.91 | 833,776 | +2.04(+2.02%) |
Nov 12, 2009 | 101.43 | 102.54 | 100.44 | 100.87 | 478,640 | -0.54(-0.53%) |
Nov 11, 2009 | 101.00 | 102.00 | 99.98 | 101.41 | 908,949 | +1.15(+1.15%) |
Nov 10, 2009 | 101.12 | 102.04 | 99.92 | 100.26 | 786,618 | -1.44(-1.42%) |
Nov 09, 2009 | 99.52 | 101.79 | 99.17 | 101.70 | 742,009 | +2.18(+2.19%) |
Nov 06, 2009 | 99.31 | 99.99 | 98.33 | 99.52 | 611,083 | +0.09(+0.09%) |
Nov 05, 2009 | 96.31 | 99.43 | 96.31 | 99.43 | 652,165 | +3.31(+3.44%) |
Nov 04, 2009 | 96.72 | 98.09 | 95.84 | 96.12 | 724,921 | +0.07(+0.07%) |
Nov 03, 2009 | 94.53 | 96.52 | 93.00 | 96.05 | 867,532 | +0.42(+0.44%) |