Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 94.58 | 94.66 | 94.55 | 94.59 | 342,584 | -0.02(-0.02%) |
Nov 29, 2010 | 94.54 | 94.68 | 94.45 | 94.62 | 315,270 | -0.01(-0.01%) |
Nov 26, 2010 | 94.50 | 94.63 | 94.45 | 94.63 | 121,702 | +0.13(+0.13%) |
Nov 24, 2010 | 94.55 | 94.50 | 94.50 | 94.50 | 380,016 | -0.23(-0.24%) |
Nov 23, 2010 | 94.71 | 94.81 | 94.62 | 94.72 | 287,415 | -0.02(-0.02%) |
Nov 22, 2010 | 94.45 | 94.74 | 94.45 | 94.74 | 332,241 | +0.18(+0.19%) |
Nov 19, 2010 | 94.64 | 94.69 | 94.54 | 94.56 | 517,255 | -0.12(-0.12%) |
Nov 18, 2010 | 94.59 | 94.68 | 94.43 | 94.68 | 555,424 | +0.24(+0.26%) |
Nov 17, 2010 | 94.44 | 94.63 | 94.43 | 94.44 | 558,709 | +0.00(+0.00%) |
Nov 16, 2010 | 94.41 | 94.51 | 94.24 | 94.44 | 738,573 | +0.00(+0.00%) |
Nov 15, 2010 | 94.43 | 94.61 | 94.36 | 94.44 | 420,507 | -0.08(-0.09%) |
Nov 12, 2010 | 94.74 | 94.76 | 94.49 | 94.52 | 766,438 | -0.22(-0.23%) |
Nov 11, 2010 | 94.80 | 94.81 | 94.70 | 94.73 | 430,475 | -0.07(-0.08%) |
Nov 10, 2010 | 94.76 | 94.82 | 94.69 | 94.81 | 715,863 | +0.10(+0.10%) |
Nov 09, 2010 | 94.81 | 94.91 | 94.68 | 94.71 | 291,736 | -0.08(-0.08%) |
Nov 08, 2010 | 94.88 | 94.91 | 94.76 | 94.79 | 310,900 | -0.10(-0.11%) |
Nov 05, 2010 | 94.93 | 94.97 | 94.85 | 94.89 | 357,538 | -0.02(-0.02%) |
Nov 04, 2010 | 94.84 | 94.98 | 94.84 | 94.91 | 654,718 | +0.05(+0.06%) |
Nov 03, 2010 | 94.88 | 94.88 | 94.75 | 94.85 | 373,357 | +0.03(+0.03%) |
Nov 02, 2010 | 94.90 | 94.90 | 94.74 | 94.82 | 327,172 | -0.05(-0.06%) |
Nov 01, 2010 | 94.84 | 94.99 | 94.82 | 94.88 | 294,282 | +0.04(+0.04%) |
Oct 29, 2010 | 94.82 | 94.84 | 94.74 | 94.84 | 248,635 | +0.07(+0.08%) |
Oct 28, 2010 | 94.71 | 94.80 | 94.67 | 94.77 | 205,887 | +0.12(+0.12%) |
Oct 27, 2010 | 94.68 | 94.68 | 94.58 | 94.65 | 472,803 | +0.05(+0.05%) |
Oct 25, 2010 | 94.69 | 94.74 | 94.61 | 94.61 | 974,697 | -0.09(-0.10%) |
Oct 22, 2010 | 94.64 | 94.73 | 94.64 | 94.70 | 382,139 | +0.04(+0.04%) |
Oct 21, 2010 | 94.73 | 94.76 | 94.66 | 94.66 | 397,403 | -0.10(-0.10%) |
Oct 20, 2010 | 94.67 | 94.78 | 94.65 | 94.76 | 372,590 | +0.04(+0.04%) |
Oct 19, 2010 | 94.71 | 94.73 | 94.64 | 94.72 | 381,050 | +0.01(+0.01%) |
Oct 18, 2010 | 94.64 | 94.71 | 94.63 | 94.71 | 454,807 | +0.11(+0.11%) |
Oct 15, 2010 | 94.67 | 94.67 | 94.56 | 94.61 | 520,898 | +0.04(+0.04%) |
Oct 14, 2010 | 94.73 | 94.73 | 94.53 | 94.57 | 375,455 | -0.15(-0.16%) |
Oct 13, 2010 | 94.73 | 94.76 | 94.68 | 94.72 | 512,522 | -0.02(-0.02%) |
Oct 12, 2010 | 94.73 | 94.79 | 94.68 | 94.74 | 289,886 | -0.05(-0.06%) |
Oct 11, 2010 | 94.61 | 94.85 | 94.61 | 94.79 | 345,317 | +0.10(+0.10%) |
Oct 08, 2010 | 94.70 | 94.80 | 94.66 | 94.70 | 443,654 | -0.05(-0.05%) |
Oct 07, 2010 | 94.75 | 94.79 | 94.73 | 94.74 | 540,686 | +0.01(+0.01%) |
Oct 06, 2010 | 94.73 | 94.75 | 94.65 | 94.73 | 413,665 | +0.08(+0.09%) |
Oct 05, 2010 | 94.60 | 94.70 | 94.60 | 94.65 | 238,306 | +0.05(+0.06%) |
Oct 04, 2010 | 94.52 | 94.69 | 94.50 | 94.60 | 244,833 | +0.05(+0.05%) |
Oct 01, 2010 | 94.55 | 94.66 | 94.47 | 94.55 | 3,374,568 | +0.07(+0.07%) |
Sep 30, 2010 | 94.44 | 94.49 | 94.36 | 94.48 | 421,394 | +0.04(+0.04%) |
Sep 29, 2010 | 94.43 | 94.44 | 94.35 | 94.44 | 317,462 | +0.01(+0.01%) |
Sep 28, 2010 | 94.42 | 94.45 | 94.39 | 94.43 | 285,158 | -0.04(-0.04%) |
Sep 27, 2010 | 94.42 | 94.48 | 94.36 | 94.47 | 287,076 | +0.12(+0.12%) |
Sep 24, 2010 | 94.41 | 94.47 | 94.32 | 94.35 | 562,438 | -0.13(-0.13%) |
Sep 23, 2010 | 94.33 | 94.50 | 94.32 | 94.48 | 245,085 | +0.13(+0.13%) |
Sep 22, 2010 | 94.40 | 94.45 | 94.32 | 94.35 | 351,739 | +0.04(+0.04%) |
Sep 21, 2010 | 94.35 | 94.40 | 94.23 | 94.32 | 375,009 | +0.03(+0.03%) |
Sep 20, 2010 | 94.38 | 94.38 | 94.23 | 94.29 | 552,583 | +0.01(+0.01%) |
Sep 17, 2010 | 94.28 | 94.36 | 94.25 | 94.28 | 420,279 | +0.05(+0.05%) |
Sep 15, 2010 | 94.31 | 94.31 | 94.15 | 94.23 | 604,897 | -0.05(-0.05%) |
Sep 14, 2010 | 94.23 | 94.31 | 94.20 | 94.27 | 554,329 | +0.11(+0.11%) |
Sep 13, 2010 | 94.28 | 94.38 | 94.09 | 94.16 | 3,381,984 | -0.05(-0.06%) |
Sep 10, 2010 | 94.26 | 94.31 | 94.12 | 94.22 | 385,187 | +0.01(+0.01%) |
Sep 09, 2010 | 94.27 | 94.38 | 94.20 | 94.21 | 650,630 | -0.11(-0.12%) |
Sep 08, 2010 | 94.29 | 94.41 | 94.29 | 94.32 | 488,992 | -0.08(-0.08%) |
Sep 07, 2010 | 94.26 | 94.40 | 94.26 | 94.40 | 382,362 | +0.06(+0.07%) |
Sep 03, 2010 | 94.29 | 94.40 | 94.29 | 94.33 | 297,372 | -0.13(-0.13%) |
Sep 02, 2010 | 94.47 | 94.48 | 94.35 | 94.46 | 612,677 | +0.03(+0.03%) |
Sep 01, 2010 | 94.44 | 94.53 | 94.35 | 94.43 | 358,153 | -0.02(-0.02%) |
Aug 31, 2010 | 94.46 | 94.48 | 94.40 | 94.46 | 626,075 | +0.11(+0.12%) |
Aug 30, 2010 | 94.29 | 94.45 | 94.28 | 94.34 | 492,799 | +0.05(+0.05%) |
Aug 27, 2010 | 94.29 | 94.33 | 94.16 | 94.29 | 749,945 | +0.04(+0.05%) |
Aug 26, 2010 | 94.26 | 94.29 | 94.19 | 94.25 | 329,087 | -0.02(-0.02%) |
Aug 25, 2010 | 94.11 | 94.32 | 94.11 | 94.27 | 3,484,469 | -0.01(-0.01%) |
Aug 24, 2010 | 94.17 | 94.30 | 94.09 | 94.28 | 518,352 | +0.17(+0.18%) |
Aug 23, 2010 | 93.97 | 94.12 | 93.96 | 94.11 | 270,413 | +0.08(+0.09%) |
Aug 20, 2010 | 94.04 | 94.05 | 93.96 | 94.02 | 331,839 | -0.03(-0.03%) |
Aug 19, 2010 | 93.88 | 94.06 | 93.88 | 94.05 | 276,537 | +0.09(+0.10%) |
Aug 18, 2010 | 93.96 | 94.02 | 93.89 | 93.96 | 445,867 | +0.13(+0.14%) |
Aug 17, 2010 | 93.86 | 93.94 | 93.80 | 93.83 | 646,763 | -0.07(-0.08%) |
Aug 16, 2010 | 93.94 | 93.96 | 93.88 | 93.90 | 397,041 | -0.04(-0.05%) |
Aug 13, 2010 | 93.94 | 93.96 | 93.86 | 93.94 | 216,099 | +0.03(+0.04%) |
Aug 12, 2010 | 93.77 | 93.97 | 93.77 | 93.91 | 281,497 | +0.10(+0.11%) |
Aug 11, 2010 | 93.85 | 93.99 | 93.80 | 93.81 | 253,349 | -0.04(-0.05%) |
Aug 10, 2010 | 93.95 | 94.00 | 93.83 | 93.85 | 379,820 | -0.15(-0.16%) |
Aug 09, 2010 | 94.01 | 94.02 | 93.82 | 94.01 | 382,385 | +0.01(+0.01%) |
Aug 06, 2010 | 94.00 | 94.01 | 93.84 | 94.00 | 295,297 | +0.12(+0.12%) |
Aug 05, 2010 | 93.79 | 93.95 | 93.77 | 93.88 | 705,476 | +0.16(+0.17%) |
Aug 04, 2010 | 93.94 | 93.94 | 93.68 | 93.72 | 691,432 | -0.24(-0.26%) |
Aug 03, 2010 | 93.95 | 93.98 | 93.83 | 93.96 | 551,036 | +0.01(+0.01%) |
Aug 02, 2010 | 93.96 | 94.09 | 93.89 | 93.95 | 403,395 | -0.12(-0.13%) |
Jul 30, 2010 | 94.02 | 94.08 | 93.92 | 94.07 | 352,242 | +0.15(+0.16%) |
Jul 29, 2010 | 93.88 | 93.94 | 93.78 | 93.92 | 291,116 | +0.18(+0.19%) |
Jul 28, 2010 | 93.63 | 93.90 | 93.63 | 93.74 | 643,499 | -0.01(-0.02%) |
Jul 27, 2010 | 93.79 | 93.80 | 93.68 | 93.76 | 387,988 | -0.11(-0.11%) |
Jul 26, 2010 | 93.72 | 93.87 | 93.70 | 93.87 | 532,472 | +0.07(+0.08%) |
Jul 23, 2010 | 93.74 | 93.81 | 93.68 | 93.79 | 386,792 | +0.11(+0.11%) |
Jul 22, 2010 | 93.69 | 93.79 | 93.63 | 93.69 | 517,321 | -0.03(-0.03%) |
Jul 21, 2010 | 93.68 | 93.72 | 93.59 | 93.71 | 611,146 | -0.01(-0.01%) |
Jul 20, 2010 | 93.71 | 93.79 | 93.62 | 93.72 | 750,941 | -0.06(-0.07%) |
Jul 19, 2010 | 93.73 | 93.83 | 93.66 | 93.79 | 384,841 | +0.02(+0.02%) |
Jul 16, 2010 | 93.77 | 93.77 | 93.54 | 93.77 | 230,966 | +0.22(+0.24%) |
Jul 15, 2010 | 93.41 | 93.61 | 93.41 | 93.54 | 346,066 | +0.05(+0.06%) |
Jul 14, 2010 | 93.54 | 93.61 | 93.48 | 93.49 | 687,369 | -0.01(-0.01%) |
Jul 13, 2010 | 93.44 | 93.58 | 93.38 | 93.50 | 395,378 | +0.04(+0.04%) |
Jul 12, 2010 | 93.27 | 93.51 | 93.27 | 93.46 | 290,789 | +0.02(+0.02%) |
Jul 09, 2010 | 93.44 | 93.45 | 93.31 | 93.44 | 450,369 | +0.11(+0.12%) |
Jul 08, 2010 | 93.31 | 93.41 | 93.30 | 93.34 | 636,363 | -0.05(-0.06%) |
Jul 07, 2010 | 93.36 | 93.41 | 93.27 | 93.39 | 453,898 | +0.09(+0.10%) |
Jul 06, 2010 | 93.23 | 93.32 | 93.16 | 93.30 | 356,612 | +0.05(+0.06%) |
Jul 02, 2010 | 93.25 | 93.26 | 93.12 | 93.25 | 504,267 | +0.07(+0.07%) |
Jul 01, 2010 | 93.05 | 93.19 | 93.00 | 93.18 | 1,750,397 | +0.28(+0.30%) |
Jun 30, 2010 | 92.97 | 93.15 | 92.85 | 92.90 | 739,730 | +0.00(+0.00%) |
Jun 29, 2010 | 93.08 | 93.11 | 92.87 | 92.90 | 565,107 | -0.05(-0.05%) |
Jun 25, 2010 | 92.94 | 92.95 | 92.84 | 92.94 | 496,732 | +0.04(+0.04%) |
Jun 24, 2010 | 92.98 | 92.98 | 92.81 | 92.91 | 386,345 | +0.02(+0.02%) |
Jun 23, 2010 | 92.73 | 92.99 | 92.72 | 92.89 | 559,527 | +0.07(+0.08%) |
Jun 22, 2010 | 92.69 | 92.83 | 92.65 | 92.82 | 314,909 | +0.04(+0.05%) |
Jun 21, 2010 | 92.57 | 92.78 | 92.57 | 92.77 | 240,785 | +0.14(+0.15%) |
Jun 18, 2010 | 92.63 | 92.71 | 92.57 | 92.63 | 414,612 | -0.08(-0.09%) |
Jun 17, 2010 | 92.61 | 92.77 | 92.50 | 92.71 | 335,865 | +0.16(+0.17%) |
Jun 16, 2010 | 92.53 | 92.56 | 92.43 | 92.55 | 388,205 | +0.04(+0.04%) |
Jun 15, 2010 | 92.41 | 92.55 | 92.41 | 92.52 | 287,338 | +0.00(+0.00%) |
Jun 14, 2010 | 92.49 | 92.59 | 92.37 | 92.52 | 290,492 | -0.04(-0.04%) |
Jun 11, 2010 | 92.40 | 92.55 | 92.31 | 92.55 | 344,846 | +0.18(+0.19%) |
Jun 10, 2010 | 92.37 | 92.44 | 92.31 | 92.37 | 660,133 | -0.13(-0.14%) |
Jun 09, 2010 | 92.34 | 92.53 | 92.28 | 92.51 | 404,010 | +0.08(+0.09%) |
Jun 08, 2010 | 92.35 | 92.48 | 92.33 | 92.43 | 444,363 | +0.04(+0.04%) |
Jun 07, 2010 | 92.24 | 92.43 | 92.23 | 92.39 | 587,268 | +0.20(+0.21%) |
Jun 04, 2010 | 92.19 | 92.41 | 92.10 | 92.19 | 852,860 | -0.11(-0.12%) |
Jun 03, 2010 | 92.33 | 92.38 | 92.24 | 92.30 | 257,942 | +0.05(+0.06%) |
Jun 02, 2010 | 92.34 | 92.36 | 92.24 | 92.25 | 314,486 | -0.07(-0.08%) |
Jun 01, 2010 | 92.43 | 92.43 | 92.24 | 92.32 | 251,343 | -0.05(-0.05%) |
May 28, 2010 | 92.37 | 92.44 | 92.20 | 92.37 | 414,595 | +0.17(+0.18%) |
May 27, 2010 | 92.18 | 92.26 | 92.01 | 92.20 | 608,647 | -0.02(-0.02%) |
May 26, 2010 | 92.19 | 92.31 | 92.07 | 92.22 | 620,820 | +0.00(+0.00%) |
May 25, 2010 | 92.32 | 92.48 | 92.15 | 92.22 | 900,040 | -0.29(-0.31%) |
May 24, 2010 | 92.33 | 92.50 | 92.24 | 92.50 | 540,372 | +0.22(+0.24%) |
May 21, 2010 | 92.49 | 92.57 | 92.28 | 92.28 | 615,265 | -0.17(-0.18%) |
May 20, 2010 | 92.42 | 92.49 | 92.31 | 92.45 | 343,661 | -0.19(-0.20%) |
May 19, 2010 | 92.69 | 92.73 | 92.57 | 92.64 | 425,131 | -0.04(-0.04%) |
May 18, 2010 | 92.61 | 92.73 | 92.55 | 92.67 | 482,579 | +0.11(+0.12%) |
May 17, 2010 | 92.61 | 92.66 | 92.48 | 92.57 | 459,066 | +0.03(+0.03%) |
May 14, 2010 | 92.54 | 92.77 | 92.51 | 92.54 | 394,826 | -0.14(-0.15%) |
May 13, 2010 | 92.66 | 92.80 | 92.63 | 92.67 | 662,591 | +0.08(+0.09%) |
May 12, 2010 | 92.64 | 92.67 | 92.51 | 92.59 | 700,144 | +0.03(+0.03%) |
May 11, 2010 | 92.48 | 92.57 | 92.42 | 92.57 | 486,160 | +0.21(+0.23%) |
May 10, 2010 | 92.38 | 92.46 | 92.28 | 92.35 | 583,856 | +0.17(+0.19%) |
May 07, 2010 | 92.70 | 92.79 | 92.04 | 92.18 | 947,370 | -0.61(-0.66%) |
May 06, 2010 | 92.98 | 93.01 | 92.29 | 92.79 | 1,235,701 | -0.12(-0.13%) |
May 05, 2010 | 92.91 | 93.06 | 92.85 | 92.91 | 927,964 | -0.10(-0.11%) |
May 04, 2010 | 93.04 | 93.05 | 92.91 | 93.01 | 413,771 | +0.10(+0.11%) |
May 03, 2010 | 92.98 | 93.06 | 92.88 | 92.91 | 548,904 | -0.03(-0.03%) |
Apr 30, 2010 | 92.97 | 93.00 | 92.89 | 92.94 | 541,849 | +0.04(+0.04%) |
Apr 29, 2010 | 92.86 | 92.94 | 92.86 | 92.90 | 646,985 | -0.01(-0.01%) |
Apr 28, 2010 | 92.90 | 92.91 | 92.79 | 92.91 | 459,853 | +0.03(+0.03%) |
Apr 27, 2010 | 92.91 | 92.95 | 92.82 | 92.89 | 663,660 | +0.00(+0.00%) |
Apr 26, 2010 | 92.84 | 92.89 | 92.77 | 92.89 | 406,531 | +0.03(+0.03%) |
Apr 23, 2010 | 92.83 | 92.86 | 92.75 | 92.86 | 690,790 | -0.04(-0.04%) |
Apr 22, 2010 | 93.00 | 93.03 | 92.85 | 92.89 | 389,041 | -0.12(-0.12%) |
Apr 21, 2010 | 92.92 | 93.01 | 92.91 | 93.01 | 448,319 | +0.05(+0.06%) |
Apr 20, 2010 | 92.93 | 92.96 | 92.81 | 92.96 | 624,926 | +0.06(+0.07%) |
Apr 19, 2010 | 92.97 | 92.97 | 92.87 | 92.89 | 519,922 | -0.03(-0.03%) |
Apr 16, 2010 | 92.98 | 92.98 | 92.81 | 92.92 | 503,095 | +0.08(+0.09%) |
Apr 15, 2010 | 92.81 | 92.91 | 92.74 | 92.84 | 522,709 | +0.02(+0.02%) |
Apr 14, 2010 | 92.77 | 92.83 | 92.66 | 92.82 | 453,626 | +0.12(+0.13%) |
Apr 13, 2010 | 92.82 | 92.82 | 92.69 | 92.70 | 413,404 | -0.06(-0.07%) |
Apr 12, 2010 | 92.62 | 92.77 | 92.58 | 92.76 | 484,561 | +0.20(+0.21%) |
Apr 09, 2010 | 92.67 | 92.67 | 92.55 | 92.56 | 387,790 | -0.12(-0.12%) |
Apr 08, 2010 | 92.74 | 92.77 | 92.64 | 92.68 | 462,452 | -0.06(-0.07%) |
Apr 07, 2010 | 92.56 | 92.75 | 92.56 | 92.74 | 403,022 | +0.08(+0.09%) |
Apr 06, 2010 | 92.63 | 92.67 | 92.58 | 92.66 | 475,421 | +0.06(+0.07%) |
Apr 05, 2010 | 92.81 | 92.81 | 92.50 | 92.60 | 929,509 | -0.32(-0.34%) |
Apr 01, 2010 | 92.92 | 92.92 | 92.92 | 0 | +0.04(+0.04%) | |
Mar 31, 2010 | 92.83 | 92.89 | 92.78 | 92.88 | 621,860 | +0.06(+0.07%) |
Mar 30, 2010 | 92.77 | 92.82 | 92.66 | 92.82 | 445,564 | +0.05(+0.06%) |
Mar 29, 2010 | 92.80 | 92.83 | 92.69 | 92.77 | 448,352 | +0.01(+0.01%) |
Mar 26, 2010 | 92.69 | 92.76 | 92.60 | 92.76 | 535,672 | +0.10(+0.11%) |
Mar 25, 2010 | 92.58 | 92.69 | 92.49 | 92.66 | 953,610 | -0.01(-0.01%) |
Mar 24, 2010 | 92.74 | 92.86 | 92.61 | 92.67 | 738,914 | -0.22(-0.24%) |
Mar 23, 2010 | 92.85 | 92.91 | 92.83 | 92.89 | 542,444 | +0.04(+0.05%) |
Mar 22, 2010 | 92.86 | 92.86 | 92.71 | 92.85 | 494,410 | +0.05(+0.06%) |
Mar 19, 2010 | 92.79 | 92.84 | 92.74 | 92.79 | 328,106 | +0.04(+0.04%) |
Mar 18, 2010 | 92.91 | 92.91 | 92.71 | 92.76 | 538,336 | -0.18(-0.19%) |
Mar 17, 2010 | 92.95 | 92.95 | 92.87 | 92.94 | 456,168 | -0.03(-0.03%) |
Mar 16, 2010 | 92.78 | 92.96 | 92.73 | 92.96 | 564,351 | +0.21(+0.23%) |
Mar 15, 2010 | 92.72 | 92.75 | 92.70 | 92.75 | 390,130 | -0.11(-0.11%) |
Mar 12, 2010 | 92.79 | 92.87 | 92.75 | 92.86 | 348,063 | +0.07(+0.08%) |
Mar 11, 2010 | 92.84 | 92.84 | 92.70 | 92.79 | 632,265 | -0.12(-0.12%) |
Mar 10, 2010 | 92.82 | 92.90 | 92.73 | 92.90 | 600,869 | +0.17(+0.18%) |
Mar 09, 2010 | 92.84 | 92.84 | 92.72 | 92.73 | 689,215 | -0.08(-0.09%) |
Mar 08, 2010 | 92.75 | 92.81 | 92.61 | 92.81 | 545,159 | +0.07(+0.08%) |
Mar 05, 2010 | 92.76 | 92.76 | 92.64 | 92.74 | 411,516 | +0.06(+0.07%) |
Mar 04, 2010 | 92.77 | 92.80 | 92.59 | 92.68 | 536,312 | -0.16(-0.17%) |
Mar 03, 2010 | 92.81 | 92.87 | 92.60 | 92.84 | 578,686 | +0.02(+0.02%) |
Mar 02, 2010 | 92.79 | 92.83 | 92.76 | 92.82 | 461,971 | +0.02(+0.02%) |
Mar 01, 2010 | 92.65 | 92.82 | 92.65 | 92.80 | 522,464 | +0.11(+0.12%) |
Feb 26, 2010 | 92.60 | 92.72 | 92.52 | 92.69 | 582,909 | +0.13(+0.14%) |
Feb 25, 2010 | 92.54 | 92.58 | 92.42 | 92.56 | 516,046 | +0.01(+0.01%) |
Feb 24, 2010 | 92.52 | 92.56 | 92.48 | 92.55 | 406,910 | +0.03(+0.04%) |
Feb 23, 2010 | 92.44 | 92.54 | 92.38 | 92.51 | 445,579 | +0.09(+0.10%) |
Feb 22, 2010 | 92.42 | 92.48 | 92.37 | 92.42 | 530,575 | +0.04(+0.05%) |
Feb 19, 2010 | 92.37 | 92.40 | 92.24 | 92.38 | 455,680 | -0.04(-0.04%) |
Feb 18, 2010 | 92.45 | 92.45 | 92.35 | 92.42 | 596,464 | -0.04(-0.04%) |
Feb 17, 2010 | 92.43 | 92.48 | 92.32 | 92.45 | 562,068 | +0.04(+0.04%) |
Feb 16, 2010 | 92.35 | 92.42 | 92.27 | 92.42 | 853,829 | +0.11(+0.12%) |
Feb 12, 2010 | 92.31 | 92.31 | 92.31 | 0 | +0.09(+0.10%) | |
Feb 11, 2010 | 92.21 | 92.22 | 92.10 | 92.22 | 603,537 | -0.01(-0.01%) |
Feb 10, 2010 | 92.30 | 92.35 | 92.12 | 92.23 | 613,622 | -0.15(-0.16%) |
Feb 09, 2010 | 92.42 | 92.42 | 92.27 | 92.38 | 430,810 | +0.00(+0.00%) |
Feb 08, 2010 | 92.42 | 92.43 | 92.30 | 92.38 | 499,961 | -0.07(-0.08%) |
Feb 05, 2010 | 92.44 | 92.51 | 92.32 | 92.45 | 654,617 | +0.04(+0.04%) |
Feb 04, 2010 | 92.43 | 92.46 | 92.34 | 92.41 | 424,643 | +0.03(+0.03%) |
Feb 03, 2010 | 92.40 | 92.42 | 92.33 | 92.38 | 491,898 | -0.03(-0.03%) |
Feb 02, 2010 | 92.42 | 92.45 | 92.36 | 92.41 | 539,588 | +0.04(+0.05%) |
Feb 01, 2010 | 92.42 | 92.42 | 92.27 | 92.36 | 430,171 | -0.06(-0.06%) |
Jan 29, 2010 | 92.29 | 92.44 | 92.17 | 92.42 | 662,658 | +0.08(+0.09%) |
Jan 28, 2010 | 92.35 | 92.36 | 92.25 | 92.34 | 578,346 | +0.04(+0.04%) |
Jan 27, 2010 | 92.40 | 92.40 | 92.21 | 92.30 | 385,397 | -0.05(-0.06%) |
Jan 26, 2010 | 92.49 | 92.49 | 92.28 | 92.36 | 516,586 | -0.08(-0.09%) |
Jan 25, 2010 | 92.44 | 92.44 | 92.35 | 92.44 | 482,610 | -0.04(-0.04%) |
Jan 22, 2010 | 92.43 | 92.47 | 92.33 | 92.47 | 457,494 | +0.09(+0.10%) |
Jan 21, 2010 | 92.35 | 92.40 | 92.23 | 92.38 | 559,686 | +0.11(+0.12%) |
Jan 20, 2010 | 92.36 | 92.36 | 92.20 | 92.27 | 356,894 | +0.06(+0.07%) |
Jan 19, 2010 | 92.38 | 92.53 | 92.15 | 92.21 | 977,043 | -0.21(-0.23%) |
Jan 15, 2010 | 92.42 | 92.42 | 92.42 | 0 | +0.05(+0.06%) | |
Jan 14, 2010 | 92.33 | 92.36 | 92.19 | 92.36 | 548,001 | +0.11(+0.12%) |
Jan 13, 2010 | 92.30 | 92.36 | 92.20 | 92.26 | 398,876 | -0.11(-0.12%) |
Jan 12, 2010 | 92.25 | 92.37 | 92.25 | 92.37 | 467,175 | +0.03(+0.03%) |
Jan 11, 2010 | 92.28 | 92.38 | 92.23 | 92.35 | 576,004 | +0.08(+0.09%) |
Jan 08, 2010 | 92.28 | 92.29 | 92.08 | 92.27 | 429,575 | +0.11(+0.12%) |
Jan 07, 2010 | 92.12 | 92.16 | 91.97 | 92.15 | 500,588 | +0.02(+0.02%) |
Jan 06, 2010 | 92.14 | 92.14 | 91.86 | 92.14 | 523,953 | +0.00(+0.00%) |
Jan 05, 2010 | 92.03 | 92.14 | 91.94 | 92.14 | 580,116 | +0.20(+0.22%) |
Jan 04, 2010 | 91.96 | 91.99 | 91.84 | 91.93 | 682,002 | +0.05(+0.06%) |
Dec 31, 2009 | 91.88 | 91.88 | 91.88 | 0 | -0.03(-0.03%) | |
Dec 30, 2009 | 91.96 | 91.98 | 91.79 | 91.91 | 410,726 | -0.04(-0.05%) |
Dec 29, 2009 | 91.95 | 92.14 | 91.83 | 91.95 | 510,519 | -0.19(-0.20%) |
Dec 28, 2009 | 92.24 | 92.36 | 92.14 | 92.14 | 410,430 | -0.12(-0.13%) |
Dec 24, 2009 | 92.26 | 92.36 | 92.24 | 92.26 | 199,555 | -0.02(-0.02%) |
Dec 23, 2009 | 92.37 | 92.41 | 92.24 | 92.28 | 569,233 | -0.11(-0.11%) |
Dec 22, 2009 | 92.27 | 92.56 | 92.24 | 92.38 | 430,161 | +0.04(+0.04%) |
Dec 21, 2009 | 92.23 | 92.42 | 92.23 | 92.35 | 402,868 | -0.10(-0.11%) |
Dec 18, 2009 | 92.43 | 92.50 | 92.32 | 92.44 | 324,974 | +0.06(+0.07%) |
Dec 17, 2009 | 92.16 | 92.43 | 92.16 | 92.38 | 360,730 | +0.05(+0.06%) |
Dec 16, 2009 | 92.35 | 92.38 | 92.17 | 92.33 | 479,806 | +0.07(+0.08%) |
Dec 15, 2009 | 92.22 | 92.38 | 92.14 | 92.26 | 649,071 | -0.15(-0.16%) |
Dec 14, 2009 | 92.44 | 92.44 | 92.35 | 92.41 | 459,717 | +0.04(+0.05%) |
Dec 11, 2009 | 92.41 | 92.42 | 92.24 | 92.36 | 540,049 | +0.00(+0.00%) |
Dec 10, 2009 | 92.35 | 92.49 | 92.28 | 92.36 | 691,609 | -0.01(-0.01%) |
Dec 09, 2009 | 92.53 | 92.58 | 92.20 | 92.37 | 573,428 | +0.02(+0.02%) |
Dec 08, 2009 | 92.00 | 92.36 | 92.00 | 92.36 | 835,922 | +0.20(+0.22%) |
Dec 07, 2009 | 92.14 | 92.16 | 92.02 | 92.15 | 364,417 | +0.12(+0.13%) |
Dec 04, 2009 | 92.14 | 92.30 | 91.97 | 92.03 | 453,743 | -0.22(-0.24%) |
Dec 03, 2009 | 91.94 | 92.26 | 91.94 | 92.25 | 270,215 | +0.05(+0.06%) |
Dec 02, 2009 | 92.31 | 92.31 | 92.10 | 92.20 | 346,193 | +0.00(+0.00%) |