Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 124.23 | 125.22 | 122.72 | 122.72 | 6,903,624 | -2.19(-1.75%) |
Nov 29, 2010 | 123.50 | 125.47 | 123.12 | 124.91 | 6,146,104 | +0.83(+0.67%) |
Nov 26, 2010 | 124.27 | 124.96 | 123.96 | 124.08 | 2,393,301 | -1.60(-1.27%) |
Nov 24, 2010 | 124.66 | 125.68 | 125.68 | 125.68 | 5,440,904 | +1.95(+1.57%) |
Nov 23, 2010 | 124.77 | 126.18 | 123.64 | 123.73 | 9,321,938 | -2.56(-2.03%) |
Nov 22, 2010 | 128.84 | 128.91 | 124.26 | 126.30 | 14,479,951 | -4.41(-3.37%) |
Nov 19, 2010 | 131.35 | 131.55 | 129.94 | 130.70 | 5,849,223 | -0.53(-0.41%) |
Nov 18, 2010 | 129.94 | 132.48 | 129.87 | 131.24 | 6,359,898 | +1.93(+1.49%) |
Nov 17, 2010 | 129.49 | 129.97 | 128.61 | 129.31 | 4,753,313 | -0.16(-0.13%) |
Nov 16, 2010 | 130.02 | 130.96 | 129.13 | 129.47 | 7,548,493 | -1.66(-1.27%) |
Nov 15, 2010 | 129.93 | 132.81 | 129.40 | 131.13 | 6,629,568 | +1.09(+0.84%) |
Nov 12, 2010 | 130.48 | 131.84 | 129.12 | 130.04 | 6,047,524 | -1.47(-1.12%) |
Nov 11, 2010 | 130.01 | 132.44 | 130.01 | 131.52 | 5,013,226 | +0.38(+0.29%) |
Nov 10, 2010 | 130.42 | 132.26 | 129.84 | 131.13 | 8,071,837 | +0.52(+0.40%) |
Nov 09, 2010 | 133.55 | 133.98 | 130.18 | 130.61 | 9,372,726 | -3.35(-2.50%) |
Nov 08, 2010 | 133.28 | 134.58 | 132.61 | 133.96 | 7,033,888 | -0.20(-0.15%) |
Nov 05, 2010 | 130.17 | 134.24 | 130.12 | 134.15 | 15,288,336 | +3.67(+2.81%) |
Nov 04, 2010 | 128.31 | 130.49 | 127.58 | 130.48 | 10,408,529 | +2.95(+2.31%) |
Nov 03, 2010 | 127.97 | 127.97 | 125.92 | 127.53 | 5,691,742 | -0.15(-0.12%) |
Nov 02, 2010 | 127.09 | 127.83 | 126.89 | 127.68 | 4,244,793 | +0.98(+0.77%) |
Nov 01, 2010 | 126.86 | 127.79 | 125.61 | 126.70 | 5,758,001 | +0.34(+0.27%) |
Oct 29, 2010 | 127.16 | 128.30 | 126.22 | 126.36 | 5,791,735 | -1.66(-1.29%) |
Oct 28, 2010 | 126.15 | 128.44 | 125.82 | 128.01 | 12,643,193 | +2.42(+1.93%) |
Oct 27, 2010 | 123.27 | 125.94 | 123.12 | 125.59 | 8,391,110 | +2.16(+1.75%) |
Oct 25, 2010 | 124.97 | 125.04 | 122.55 | 123.43 | 7,303,017 | -0.29(-0.23%) |
Oct 22, 2010 | 125.39 | 125.46 | 123.51 | 123.72 | 5,167,059 | -1.21(-0.97%) |
Oct 21, 2010 | 125.14 | 126.65 | 123.98 | 124.92 | 8,103,140 | -0.23(-0.19%) |
Oct 20, 2010 | 122.50 | 125.67 | 121.44 | 125.16 | 13,555,416 | +0.72(+0.58%) |
Oct 19, 2010 | 121.66 | 125.24 | 120.64 | 124.44 | 18,480,136 | +3.91(+3.24%) |
Oct 18, 2010 | 118.36 | 121.07 | 118.30 | 120.53 | 8,897,656 | +2.36(+2.00%) |
Oct 15, 2010 | 119.74 | 119.74 | 118.15 | 118.17 | 8,802,368 | -0.71(-0.59%) |
Oct 14, 2010 | 120.95 | 121.00 | 118.06 | 118.88 | 8,782,944 | -2.46(-2.03%) |
Oct 13, 2010 | 122.57 | 122.88 | 121.07 | 121.34 | 7,179,812 | -0.38(-0.31%) |
Oct 12, 2010 | 118.65 | 121.91 | 118.42 | 121.72 | 8,131,304 | +2.15(+1.80%) |
Oct 11, 2010 | 119.72 | 120.05 | 118.63 | 119.57 | 5,680,671 | -0.15(-0.13%) |
Oct 08, 2010 | 119.72 | 120.30 | 118.12 | 119.72 | 6,662,862 | +1.22(+1.03%) |
Oct 07, 2010 | 119.29 | 119.48 | 117.65 | 118.50 | 5,701,906 | +0.21(+0.18%) |
Oct 06, 2010 | 117.44 | 119.46 | 116.95 | 118.29 | 8,082,575 | +1.00(+0.85%) |
Oct 05, 2010 | 115.72 | 117.85 | 114.55 | 117.29 | 23,593 | +2.35(+2.05%) |
Oct 04, 2010 | 115.83 | 116.43 | 113.47 | 114.94 | 7,489,481 | -0.89(-0.76%) |
Oct 01, 2010 | 115.83 | 116.45 | 113.57 | 115.83 | 9,486,969 | +2.44(+2.16%) |
Sep 30, 2010 | 113.38 | 115.26 | 113.16 | 113.38 | 32,019 | +0.13(+0.11%) |
Sep 29, 2010 | 113.73 | 113.73 | 111.78 | 113.25 | 10,600 | -0.46(-0.41%) |
Sep 28, 2010 | 114.89 | 115.04 | 112.97 | 113.72 | 43,632 | -0.78(-0.68%) |
Sep 27, 2010 | 115.29 | 116.38 | 114.32 | 114.49 | 6,637,727 | -1.00(-0.87%) |
Sep 24, 2010 | 114.69 | 115.75 | 114.35 | 115.50 | 7,171,186 | +1.86(+1.64%) |
Sep 23, 2010 | 114.78 | 115.18 | 112.91 | 113.64 | 2,550 | -2.48(-2.13%) |
Sep 22, 2010 | 117.59 | 118.06 | 115.82 | 116.12 | 11,413,910 | -2.61(-2.20%) |
Sep 21, 2010 | 119.29 | 121.22 | 118.49 | 118.73 | 8,660 | -0.39(-0.33%) |
Sep 20, 2010 | 118.40 | 119.51 | 117.55 | 119.12 | 7,193,138 | +0.72(+0.61%) |
Sep 17, 2010 | 118.40 | 119.57 | 118.07 | 118.40 | 6,173,192 | -1.24(-1.04%) |
Sep 15, 2010 | 118.94 | 119.83 | 118.16 | 119.64 | 993 | +0.02(+0.02%) |
Sep 14, 2010 | 120.41 | 120.57 | 119.38 | 119.61 | 19,992 | -1.44(-1.19%) |
Sep 13, 2010 | 119.45 | 121.32 | 119.44 | 121.06 | 9,759,692 | +3.12(+2.65%) |
Sep 10, 2010 | 117.21 | 118.22 | 116.70 | 117.94 | 5,638,348 | +0.98(+0.84%) |
Sep 09, 2010 | 117.47 | 118.16 | 116.45 | 116.96 | 6,943 | +1.25(+1.08%) |
Sep 08, 2010 | 114.01 | 117.36 | 113.99 | 115.70 | 17,876 | +1.83(+1.60%) |
Sep 07, 2010 | 114.61 | 114.68 | 113.04 | 113.88 | 4,890 | -1.63(-1.41%) |
Sep 03, 2010 | 111.06 | 116.06 | 110.83 | 115.51 | 17,327,586 | +5.89(+5.37%) |
Sep 02, 2010 | 109.73 | 109.91 | 108.57 | 109.62 | 9,936 | +0.03(+0.03%) |
Sep 01, 2010 | 109.01 | 110.06 | 108.06 | 109.58 | 8,781,538 | +2.37(+2.21%) |
Aug 31, 2010 | 107.11 | 108.23 | 106.49 | 107.22 | 13,822 | -0.37(-0.34%) |
Aug 30, 2010 | 108.87 | 109.88 | 107.16 | 107.58 | 8,128,147 | -1.73(-1.59%) |
Aug 27, 2010 | 109.32 | 110.88 | 108.14 | 109.32 | 14,385,135 | -3.79(-3.35%) |
Aug 26, 2010 | 113.10 | 113.55 | 110.81 | 113.10 | 783,157 | -0.07(-0.06%) |
Aug 25, 2010 | 111.71 | 113.68 | 111.67 | 113.17 | 1,661 | +0.57(+0.51%) |
Aug 24, 2010 | 113.27 | 113.81 | 112.50 | 112.60 | 16,972 | -2.18(-1.90%) |
Aug 23, 2010 | 115.87 | 116.16 | 114.68 | 114.79 | 4,767,285 | -1.17(-1.01%) |
Aug 20, 2010 | 115.33 | 116.53 | 115.19 | 115.96 | 6,746,145 | +0.93(+0.81%) |
Aug 19, 2010 | 116.30 | 117.07 | 114.43 | 115.03 | 12,668 | -1.68(-1.44%) |
Aug 18, 2010 | 116.19 | 117.29 | 115.56 | 116.71 | 2,958 | +0.48(+0.41%) |
Aug 17, 2010 | 116.30 | 117.17 | 115.88 | 116.23 | 6,234 | +0.65(+0.56%) |
Aug 16, 2010 | 115.44 | 116.69 | 114.99 | 115.58 | 4,806,720 | -0.25(-0.22%) |
Aug 13, 2010 | 115.83 | 117.69 | 115.83 | 115.83 | 5,401,717 | -1.05(-0.90%) |
Aug 12, 2010 | 115.62 | 117.80 | 115.62 | 116.88 | 6,326,969 | +0.13(+0.11%) |
Aug 11, 2010 | 118.68 | 118.90 | 116.48 | 116.75 | 26,778 | -4.16(-3.44%) |
Aug 10, 2010 | 120.91 | 121.07 | 119.82 | 120.91 | 255 | -0.65(-0.53%) |
Aug 09, 2010 | 121.97 | 122.19 | 120.93 | 121.56 | 5,381,589 | +0.17(+0.14%) |
Aug 06, 2010 | 121.39 | 122.08 | 120.28 | 121.39 | 10,333,118 | -0.58(-0.47%) |
Aug 05, 2010 | 121.78 | 122.15 | 120.78 | 121.97 | 7,261,397 | -0.38(-0.31%) |
Aug 04, 2010 | 120.17 | 123.01 | 119.68 | 122.35 | 16,967 | +2.52(+2.10%) |
Aug 03, 2010 | 119.00 | 120.43 | 118.44 | 119.83 | 20,695 | +0.35(+0.29%) |
Aug 02, 2010 | 119.54 | 120.18 | 118.60 | 119.48 | 8,348,148 | +1.50(+1.27%) |
Jul 30, 2010 | 117.98 | 120.00 | 117.96 | 117.98 | 11,256,620 | -1.38(-1.15%) |
Jul 29, 2010 | 115.98 | 119.80 | 115.48 | 119.36 | 39,459 | +4.21(+3.66%) |
Jul 28, 2010 | 115.15 | 116.28 | 114.82 | 115.15 | 10,175 | -0.02(-0.02%) |
Jul 27, 2010 | 115.17 | 117.07 | 114.99 | 115.17 | 13,783 | -0.76(-0.65%) |
Jul 26, 2010 | 115.30 | 116.55 | 113.59 | 115.93 | 7,787,255 | +0.64(+0.56%) |
Jul 23, 2010 | 114.72 | 116.09 | 113.09 | 115.29 | 9,345,017 | +0.65(+0.57%) |
Jul 22, 2010 | 116.46 | 117.24 | 112.77 | 114.64 | 9,739 | -0.34(-0.30%) |
Jul 21, 2010 | 117.38 | 118.09 | 114.88 | 114.98 | 14,501,827 | -1.50(-1.29%) |
Jul 20, 2010 | 116.48 | 117.12 | 110.73 | 116.48 | 26,297,810 | +2.53(+2.22%) |
Jul 19, 2010 | 115.51 | 115.54 | 112.72 | 113.96 | 13,882,179 | -0.42(-0.36%) |
Jul 16, 2010 | 114.34 | 118.90 | 114.25 | 114.37 | 37,845,784 | +4.75(+4.33%) |
Jul 15, 2010 | 109.53 | 114.40 | 107.81 | 109.62 | 27,425,026 | +0.84(+0.78%) |
Jul 14, 2010 | 108.96 | 109.19 | 107.68 | 108.78 | 12,701 | -0.93(-0.85%) |
Jul 13, 2010 | 108.34 | 110.45 | 108.04 | 109.71 | 5,305 | +2.35(+2.19%) |
Jul 12, 2010 | 107.64 | 108.19 | 106.41 | 107.36 | 6,041,261 | -0.63(-0.59%) |
Jul 09, 2010 | 108.00 | 108.34 | 105.28 | 108.00 | 8,849,277 | +2.03(+1.92%) |
Jul 08, 2010 | 107.11 | 107.30 | 104.48 | 105.96 | 9,070 | -0.29(-0.27%) |
Jul 07, 2010 | 103.60 | 106.49 | 103.31 | 106.25 | 11,888,249 | +2.79(+2.70%) |
Jul 06, 2010 | 103.46 | 105.13 | 102.53 | 103.46 | 4,542 | +0.92(+0.90%) |
Jul 02, 2010 | 102.54 | 103.55 | 101.45 | 102.54 | 8,396,854 | -0.05(-0.05%) |
Jul 01, 2010 | 103.01 | 104.62 | 101.30 | 102.58 | 14,887,152 | -0.10(-0.10%) |
Jun 30, 2010 | 104.57 | 105.06 | 102.49 | 102.69 | 15,699 | -1.95(-1.86%) |
Jun 29, 2010 | 104.63 | 106.27 | 104.17 | 104.63 | 13,165 | -4.62(-4.22%) |
Jun 25, 2010 | 109.25 | 110.22 | 105.94 | 109.25 | 18,333,952 | +3.66(+3.47%) |
Jun 24, 2010 | 104.93 | 106.37 | 104.12 | 105.59 | 12,741,965 | -0.07(-0.07%) |
Jun 23, 2010 | 104.74 | 106.68 | 103.83 | 105.66 | 10,521,261 | +0.22(+0.21%) |
Jun 22, 2010 | 107.59 | 107.75 | 105.28 | 105.44 | 17,366 | -2.31(-2.14%) |
Jun 21, 2010 | 109.24 | 109.63 | 107.41 | 107.75 | 11,110,460 | -0.34(-0.32%) |
Jun 18, 2010 | 108.09 | 109.30 | 107.57 | 108.09 | 12,987,181 | +0.67(+0.63%) |
Jun 17, 2010 | 107.13 | 108.25 | 105.77 | 107.42 | 127 | +0.20(+0.19%) |
Jun 16, 2010 | 106.43 | 108.15 | 106.16 | 107.21 | 9,047,831 | +0.12(+0.12%) |
Jun 15, 2010 | 105.31 | 107.48 | 104.27 | 107.09 | 12,121 | +2.71(+2.59%) |
Jun 14, 2010 | 107.25 | 107.25 | 104.35 | 104.38 | 13,999,949 | -1.72(-1.62%) |
Jun 11, 2010 | 104.30 | 106.42 | 104.04 | 106.10 | 11,814,426 | +1.46(+1.40%) |
Jun 10, 2010 | 107.64 | 107.77 | 102.71 | 104.64 | 37,437 | -2.37(-2.21%) |
Jun 09, 2010 | 108.41 | 109.06 | 106.56 | 107.01 | 11,442,616 | -0.77(-0.71%) |
Jun 08, 2010 | 108.84 | 109.26 | 105.64 | 107.78 | 18,757 | -0.70(-0.65%) |
Jun 07, 2010 | 111.30 | 112.07 | 107.83 | 108.48 | 15,627,053 | -2.79(-2.51%) |
Jun 04, 2010 | 111.27 | 114.11 | 110.85 | 111.27 | 19,076,096 | -1.40(-1.24%) |
Jun 03, 2010 | 113.36 | 113.62 | 111.47 | 112.67 | 9,530,244 | -0.62(-0.55%) |
Jun 02, 2010 | 111.08 | 113.42 | 110.41 | 113.29 | 92,349 | +2.32(+2.09%) |
Jun 01, 2010 | 112.85 | 114.52 | 110.84 | 110.97 | 13,642 | -1.88(-1.66%) |
May 28, 2010 | 112.85 | 114.05 | 111.94 | 112.85 | 13,667,624 | -0.54(-0.48%) |
May 27, 2010 | 111.81 | 113.46 | 110.33 | 113.39 | 16,477,410 | +3.91(+3.57%) |
May 26, 2010 | 112.58 | 113.77 | 109.00 | 109.47 | 30,628 | -1.76(-1.58%) |
May 25, 2010 | 105.13 | 111.73 | 104.72 | 111.24 | 65,384 | +4.58(+4.29%) |
May 24, 2010 | 110.80 | 111.54 | 106.52 | 106.66 | 21,229,798 | -3.07(-2.80%) |
May 21, 2010 | 106.96 | 111.93 | 106.31 | 109.72 | 32,748,520 | +3.53(+3.32%) |
May 20, 2010 | 106.16 | 108.84 | 105.92 | 106.20 | 74,201 | -3.12(-2.85%) |
May 19, 2010 | 107.64 | 109.34 | 106.20 | 109.32 | 23,170,966 | +2.14(+1.99%) |
May 18, 2010 | 112.12 | 112.17 | 106.59 | 107.18 | 51,784 | -4.12(-3.70%) |
May 17, 2010 | 111.95 | 112.60 | 108.09 | 111.30 | 20,927,620 | -0.46(-0.41%) |
May 14, 2010 | 111.76 | 112.48 | 110.72 | 111.76 | 14,075,005 | -1.11(-0.98%) |
May 13, 2010 | 115.76 | 115.83 | 112.69 | 112.87 | 14,753,339 | -1.99(-1.73%) |
May 12, 2010 | 112.55 | 115.21 | 111.02 | 114.86 | 19,778,978 | +4.08(+3.68%) |
May 11, 2010 | 112.29 | 113.53 | 110.61 | 110.78 | 34,016 | -1.45(-1.29%) |
May 10, 2010 | 112.26 | 112.95 | 110.18 | 112.23 | 29,601,942 | +0.66(+0.59%) |
May 07, 2010 | 111.05 | 114.35 | 110.41 | 111.57 | 27,257,070 | +0.52(+0.47%) |
May 06, 2010 | 115.08 | 115.97 | 108.51 | 111.05 | 13,464 | -4.92(-4.24%) |
May 05, 2010 | 117.09 | 118.00 | 114.86 | 115.97 | 23,505,570 | -0.65(-0.55%) |
May 04, 2010 | 116.29 | 118.88 | 115.35 | 116.61 | 23,548 | -0.04(-0.03%) |
May 03, 2010 | 115.36 | 117.55 | 114.34 | 116.65 | 36,234,412 | +3.36(+2.96%) |
Apr 30, 2010 | 118.53 | 118.99 | 111.82 | 113.30 | 93,795,536 | -11.74(-9.39%) |
Apr 29, 2010 | 124.50 | 125.67 | 123.55 | 125.03 | 23,435,366 | +3.04(+2.49%) |
Apr 28, 2010 | 122.24 | 123.01 | 120.70 | 122.00 | 27,179,948 | +2.58(+2.16%) |
Apr 27, 2010 | 117.24 | 121.87 | 117.16 | 119.42 | 29,168 | +0.79(+0.66%) |
Apr 26, 2010 | 122.29 | 122.50 | 118.23 | 118.63 | 39,582,972 | -4.19(-3.41%) |
Apr 23, 2010 | 125.00 | 125.41 | 122.51 | 122.82 | 19,115,842 | -1.29(-1.04%) |
Apr 22, 2010 | 123.23 | 126.41 | 121.95 | 124.11 | 31,813,066 | +0.09(+0.07%) |
Apr 21, 2010 | 124.01 | 127.30 | 122.51 | 124.01 | 52,794 | -0.82(-0.66%) |
Apr 20, 2010 | 129.87 | 130.08 | 123.29 | 124.83 | 187,094 | -2.61(-2.04%) |
Apr 19, 2010 | 121.41 | 127.76 | 120.94 | 127.44 | 69,480,192 | +2.04(+1.63%) |
Apr 16, 2010 | 143.28 | 145.45 | 121.37 | 125.39 | 130,778,128 | -18.39(-12.79%) |
Apr 15, 2010 | 144.78 | 144.82 | 143.31 | 143.78 | 10,045,774 | -0.51(-0.35%) |
Apr 14, 2010 | 143.50 | 145.09 | 142.85 | 144.29 | 16,092,257 | +4.42(+3.16%) |
Apr 13, 2010 | 138.55 | 140.45 | 138.20 | 139.87 | 8,286,697 | +1.10(+0.79%) |
Apr 12, 2010 | 139.95 | 140.75 | 138.77 | 138.77 | 7,741,729 | -1.00(-0.71%) |
Apr 09, 2010 | 140.67 | 141.23 | 138.50 | 139.77 | 10,848,897 | -0.30(-0.21%) |
Apr 08, 2010 | 137.41 | 141.08 | 136.77 | 140.06 | 13,654,609 | +2.45(+1.78%) |
Apr 07, 2010 | 134.91 | 138.81 | 134.84 | 137.61 | 17,795,222 | +2.61(+1.93%) |
Apr 06, 2010 | 134.69 | 135.69 | 134.33 | 135.01 | 9,923,965 | +0.41(+0.30%) |
Apr 05, 2010 | 133.18 | 135.28 | 132.47 | 134.60 | 7,862,431 | +1.78(+1.34%) |
Apr 01, 2010 | 133.99 | 132.82 | 132.82 | 132.82 | 256 | -0.32(-0.24%) |
Mar 31, 2010 | 132.65 | 133.94 | 132.53 | 133.14 | 10,564,244 | -0.59(-0.44%) |
Mar 30, 2010 | 135.97 | 136.38 | 133.20 | 133.73 | 10,489,055 | -2.08(-1.53%) |
Mar 29, 2010 | 135.67 | 136.11 | 133.93 | 135.81 | 15,101,355 | +0.92(+0.68%) |
Mar 26, 2010 | 136.85 | 136.93 | 134.14 | 134.89 | 15,142,346 | -1.58(-1.16%) |
Mar 25, 2010 | 136.74 | 139.46 | 136.38 | 136.47 | 12,218,846 | +0.38(+0.28%) |
Mar 24, 2010 | 135.49 | 137.30 | 135.49 | 136.09 | 10,760,098 | -0.33(-0.24%) |
Mar 23, 2010 | 137.53 | 137.96 | 135.22 | 136.42 | 13,847,076 | -1.04(-0.75%) |
Mar 22, 2010 | 137.50 | 138.07 | 136.73 | 137.45 | 9,350,107 | -1.36(-0.98%) |
Mar 19, 2010 | 139.04 | 139.06 | 137.29 | 138.81 | 13,964,702 | +0.35(+0.25%) |
Mar 18, 2010 | 137.49 | 138.70 | 137.07 | 138.46 | 8,823,738 | +0.63(+0.46%) |
Mar 17, 2010 | 138.00 | 138.80 | 137.00 | 137.83 | 12,992,885 | +0.35(+0.26%) |
Mar 16, 2010 | 136.03 | 137.66 | 135.43 | 137.48 | 14,979,756 | +2.08(+1.53%) |
Mar 15, 2010 | 135.73 | 136.71 | 132.95 | 135.40 | 17,886,362 | -1.12(-0.82%) |
Mar 12, 2010 | 136.56 | 137.60 | 135.77 | 136.52 | 13,097,336 | +1.13(+0.84%) |
Mar 11, 2010 | 133.74 | 135.44 | 133.51 | 135.39 | 11,625,894 | +1.22(+0.91%) |
Mar 10, 2010 | 132.85 | 134.47 | 131.77 | 134.16 | 16,797,770 | +2.41(+1.83%) |
Mar 09, 2010 | 132.04 | 134.37 | 131.09 | 131.75 | 16,609,017 | -0.77(-0.58%) |
Mar 08, 2010 | 131.00 | 133.19 | 130.67 | 132.53 | 11,978,724 | +2.08(+1.59%) |
Mar 05, 2010 | 128.83 | 131.28 | 128.75 | 130.45 | 15,672,378 | +2.79(+2.18%) |
Mar 04, 2010 | 123.48 | 127.85 | 123.37 | 127.66 | 19,787,426 | +4.60(+3.73%) |
Mar 03, 2010 | 124.10 | 124.42 | 122.69 | 123.07 | 12,823,414 | -0.80(-0.65%) |
Mar 02, 2010 | 122.65 | 124.65 | 122.44 | 123.87 | 15,361,743 | +1.72(+1.41%) |
Mar 01, 2010 | 122.12 | 123.51 | 121.86 | 122.15 | 8,359,447 | +0.15(+0.12%) |
Feb 26, 2010 | 121.93 | 122.50 | 121.15 | 122.00 | 10,012,964 | +0.20(+0.17%) |
Feb 25, 2010 | 121.63 | 121.80 | 120.14 | 121.80 | 13,512,055 | -1.40(-1.14%) |
Feb 24, 2010 | 122.50 | 123.98 | 122.13 | 123.20 | 10,741,182 | +1.20(+0.98%) |
Feb 23, 2010 | 122.08 | 124.73 | 121.40 | 122.00 | 20,160,644 | -0.01(-0.01%) |
Feb 22, 2010 | 122.39 | 122.99 | 121.48 | 122.01 | 9,473,439 | +0.41(+0.34%) |
Feb 19, 2010 | 120.29 | 122.23 | 120.28 | 121.59 | 11,166,195 | +0.33(+0.27%) |
Feb 18, 2010 | 121.15 | 121.91 | 120.58 | 121.27 | 14,118,513 | -1.17(-0.95%) |
Feb 17, 2010 | 123.01 | 123.16 | 121.44 | 122.43 | 12,934,267 | -0.11(-0.09%) |
Feb 16, 2010 | 120.91 | 122.81 | 120.36 | 122.54 | 14,767,406 | +2.70(+2.25%) |
Feb 12, 2010 | 118.63 | 119.84 | 119.84 | 119.84 | 13,221,070 | -0.09(-0.08%) |
Feb 11, 2010 | 120.21 | 120.92 | 118.53 | 119.94 | 14,338,912 | +0.33(+0.27%) |
Feb 10, 2010 | 118.94 | 120.95 | 118.15 | 119.61 | 13,557,612 | +0.89(+0.75%) |
Feb 09, 2010 | 118.88 | 119.53 | 116.51 | 118.72 | 18,007,736 | +1.08(+0.92%) |
Feb 08, 2010 | 120.11 | 120.36 | 117.42 | 117.64 | 13,174,938 | -2.38(-1.99%) |
Feb 05, 2010 | 117.42 | 120.25 | 115.90 | 120.02 | 24,095,096 | +2.71(+2.31%) |
Feb 04, 2010 | 120.89 | 121.50 | 117.13 | 117.31 | 24,237,650 | -5.61(-4.57%) |
Feb 03, 2010 | 122.95 | 124.52 | 122.32 | 122.92 | 21,559,578 | +0.31(+0.25%) |
Feb 02, 2010 | 119.62 | 122.62 | 119.62 | 122.61 | 22,171,004 | +3.36(+2.82%) |
Feb 01, 2010 | 116.64 | 120.87 | 116.17 | 119.25 | 16,652,813 | +3.47(+2.99%) |
Jan 29, 2010 | 120.24 | 120.58 | 115.08 | 115.78 | 23,771,600 | -3.56(-2.98%) |
Jan 28, 2010 | 120.08 | 120.83 | 116.74 | 119.34 | 20,754,774 | +1.39(+1.18%) |
Jan 27, 2010 | 117.37 | 119.06 | 115.44 | 117.95 | 25,559,192 | +0.48(+0.41%) |
Jan 26, 2010 | 120.60 | 121.84 | 117.33 | 117.47 | 20,532,918 | -3.19(-2.65%) |
Jan 25, 2010 | 121.55 | 123.24 | 120.28 | 120.66 | 22,947,166 | +0.67(+0.56%) |
Jan 22, 2010 | 123.55 | 124.37 | 118.53 | 119.99 | 38,758,936 | -5.26(-4.20%) |
Jan 21, 2010 | 131.80 | 133.13 | 122.05 | 125.25 | 66,440,752 | -5.39(-4.12%) |
Jan 20, 2010 | 129.08 | 130.93 | 127.93 | 130.63 | 11,409,783 | +0.72(+0.56%) |
Jan 19, 2010 | 128.47 | 130.33 | 127.60 | 129.91 | 9,878,600 | +1.28(+1.00%) |
Jan 15, 2010 | 130.48 | 128.62 | 128.62 | 128.62 | 13,995,720 | -2.59(-1.97%) |
Jan 14, 2010 | 130.80 | 132.91 | 130.18 | 131.21 | 13,514,178 | -0.42(-0.32%) |
Jan 13, 2010 | 130.80 | 132.10 | 129.33 | 131.63 | 14,475,059 | +0.97(+0.75%) |
Jan 12, 2010 | 132.36 | 132.73 | 130.04 | 130.66 | 13,306,923 | -2.91(-2.18%) |
Jan 11, 2010 | 136.29 | 136.29 | 132.76 | 133.57 | 9,896,445 | -2.14(-1.58%) |
Jan 08, 2010 | 137.28 | 138.14 | 135.43 | 135.71 | 9,338,910 | -2.62(-1.89%) |
Jan 07, 2010 | 135.72 | 139.16 | 135.43 | 138.32 | 11,205,737 | +2.66(+1.96%) |
Jan 06, 2010 | 136.54 | 136.54 | 135.28 | 135.67 | 9,480,627 | -1.46(-1.07%) |
Jan 05, 2010 | 134.69 | 137.23 | 134.35 | 137.13 | 14,975,855 | +2.38(+1.77%) |
Jan 04, 2010 | 132.39 | 135.66 | 131.97 | 134.75 | 11,734,596 | +3.30(+2.51%) |
Dec 31, 2009 | 130.24 | 131.45 | 131.45 | 131.45 | 8,222,773 | +1.67(+1.28%) |
Dec 30, 2009 | 127.73 | 130.24 | 127.44 | 129.78 | 7,701,962 | +2.01(+1.57%) |
Dec 29, 2009 | 128.07 | 128.62 | 127.07 | 127.78 | 6,698,098 | +0.04(+0.03%) |
Dec 28, 2009 | 127.76 | 129.01 | 127.26 | 127.73 | 4,605,950 | +0.07(+0.06%) |
Dec 24, 2009 | 127.68 | 128.38 | 127.14 | 127.66 | 2,386,527 | +0.27(+0.21%) |
Dec 23, 2009 | 128.51 | 129.08 | 127.21 | 127.39 | 5,205,265 | -0.76(-0.59%) |
Dec 22, 2009 | 128.85 | 129.47 | 128.07 | 128.15 | 5,382,713 | -1.31(-1.01%) |
Dec 21, 2009 | 127.52 | 129.82 | 127.23 | 129.46 | 12,063,568 | +2.40(+1.89%) |
Dec 18, 2009 | 125.98 | 127.20 | 124.72 | 127.05 | 11,165,770 | +1.76(+1.40%) |
Dec 17, 2009 | 126.37 | 127.39 | 125.21 | 125.29 | 11,496,419 | -3.57(-2.77%) |
Dec 16, 2009 | 127.56 | 129.15 | 126.96 | 128.86 | 11,110,680 | +2.16(+1.70%) |
Dec 15, 2009 | 128.31 | 129.24 | 126.21 | 126.70 | 9,684,406 | -2.62(-2.02%) |
Dec 14, 2009 | 129.61 | 129.63 | 127.57 | 129.32 | 8,545,212 | +0.08(+0.06%) |
Dec 11, 2009 | 130.44 | 130.76 | 128.79 | 129.24 | 8,258,286 | -0.57(-0.44%) |
Dec 10, 2009 | 129.78 | 130.75 | 127.81 | 129.81 | 15,324,422 | +0.23(+0.17%) |
Dec 09, 2009 | 126.23 | 130.06 | 125.13 | 129.58 | 14,097,717 | +3.58(+2.84%) |
Dec 08, 2009 | 127.00 | 127.76 | 125.39 | 126.00 | 15,020,139 | -1.56(-1.23%) |
Dec 07, 2009 | 129.64 | 130.30 | 127.50 | 127.56 | 8,547,359 | -2.64(-2.03%) |
Dec 04, 2009 | 130.41 | 130.64 | 127.31 | 130.20 | 13,370,748 | +2.29(+1.79%) |
Dec 03, 2009 | 130.76 | 131.68 | 127.64 | 127.92 | 10,301,784 | -1.84(-1.42%) |
Dec 02, 2009 | 130.52 | 130.65 | 128.90 | 129.75 | 9,613,559 | -0.76(-0.58%) |