Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 132.88 | 134.50 | 132.22 | 134.49 | 681,155 | +1.81(+1.36%) |
Dec 30, 2010 | 133.94 | 134.50 | 132.47 | 132.68 | 536,996 | -1.98(-1.47%) |
Dec 29, 2010 | 134.46 | 135.12 | 133.63 | 134.66 | 537,817 | +0.99(+0.74%) |
Dec 28, 2010 | 133.51 | 134.08 | 132.21 | 133.66 | 431,348 | +0.11(+0.08%) |
Dec 27, 2010 | 133.06 | 134.06 | 131.98 | 133.56 | 549,678 | +0.42(+0.31%) |
Dec 23, 2010 | 134.59 | 135.31 | 132.96 | 133.14 | 504,762 | -1.62(-1.20%) |
Dec 22, 2010 | 136.47 | 136.72 | 134.30 | 134.76 | 961,622 | -1.09(-0.81%) |
Dec 21, 2010 | 133.68 | 135.90 | 133.19 | 135.85 | 1,259,482 | +2.83(+2.13%) |
Dec 20, 2010 | 132.34 | 133.37 | 130.88 | 133.02 | 2,128,637 | +0.92(+0.69%) |
Dec 17, 2010 | 128.94 | 133.40 | 127.91 | 132.10 | 5,639,490 | +2.89(+2.23%) |
Dec 16, 2010 | 128.19 | 129.35 | 125.77 | 129.22 | 1,329,033 | +1.56(+1.22%) |
Dec 15, 2010 | 129.20 | 129.94 | 127.48 | 127.66 | 1,067,180 | -1.24(-0.96%) |
Dec 14, 2010 | 128.39 | 130.01 | 127.97 | 128.90 | 1,011,482 | +0.55(+0.43%) |
Dec 13, 2010 | 129.85 | 130.75 | 128.13 | 128.35 | 1,311,762 | -0.83(-0.64%) |
Dec 10, 2010 | 126.88 | 129.22 | 125.96 | 129.18 | 2,808,600 | +2.28(+1.80%) |
Dec 09, 2010 | 125.70 | 126.95 | 123.59 | 126.90 | 2,110,789 | +4.32(+3.52%) |
Dec 08, 2010 | 121.03 | 123.00 | 120.85 | 122.58 | 1,202,822 | +1.63(+1.35%) |
Dec 07, 2010 | 122.09 | 123.12 | 119.68 | 120.95 | 1,875,425 | -0.06(-0.05%) |
Dec 06, 2010 | 121.86 | 122.05 | 119.93 | 121.01 | 1,059,332 | -0.61(-0.50%) |
Dec 03, 2010 | 120.35 | 121.91 | 118.60 | 121.62 | 1,019,671 | +0.35(+0.29%) |
Dec 02, 2010 | 118.64 | 121.29 | 118.62 | 121.27 | 1,485,608 | +2.98(+2.52%) |
Dec 01, 2010 | 116.08 | 118.38 | 115.56 | 118.29 | 2,135,242 | +3.88(+3.39%) |
Nov 30, 2010 | 113.82 | 115.02 | 113.62 | 114.40 | 1,636,228 | +0.01(+0.01%) |
Nov 29, 2010 | 115.12 | 115.32 | 113.29 | 114.39 | 1,491,368 | -1.05(-0.91%) |
Nov 26, 2010 | 115.82 | 116.40 | 115.03 | 115.44 | 334,388 | -0.91(-0.78%) |
Nov 24, 2010 | 115.77 | 116.35 | 116.35 | 116.35 | 1,352,845 | +2.01(+1.75%) |
Nov 23, 2010 | 116.42 | 116.47 | 114.00 | 114.34 | 1,711,600 | -2.69(-2.30%) |
Nov 22, 2010 | 118.22 | 119.09 | 116.61 | 117.03 | 1,535,495 | -1.48(-1.25%) |
Nov 19, 2010 | 118.97 | 119.23 | 116.99 | 118.52 | 1,200,544 | -0.12(-0.10%) |
Nov 18, 2010 | 120.16 | 120.58 | 118.44 | 118.63 | 3,226,054 | +0.15(+0.13%) |
Nov 17, 2010 | 118.00 | 119.24 | 117.15 | 118.48 | 2,751,509 | +1.16(+0.99%) |
Nov 16, 2010 | 119.83 | 120.88 | 116.27 | 117.32 | 3,292,765 | -4.07(-3.35%) |
Nov 15, 2010 | 121.84 | 121.86 | 119.88 | 121.39 | 2,445,791 | +0.01(+0.01%) |
Nov 12, 2010 | 119.45 | 121.39 | 117.48 | 121.38 | 4,777,089 | +1.31(+1.09%) |
Nov 11, 2010 | 117.83 | 120.92 | 116.45 | 120.07 | 4,470,622 | +1.91(+1.61%) |
Nov 10, 2010 | 116.17 | 118.49 | 115.80 | 118.16 | 7,258,866 | +2.78(+2.41%) |
Nov 09, 2010 | 116.15 | 117.48 | 115.26 | 115.38 | 23,302,774 | -3.21(-2.71%) |
Nov 08, 2010 | 120.63 | 120.83 | 118.45 | 118.59 | 2,972,213 | -2.85(-2.35%) |
Nov 05, 2010 | 118.59 | 122.01 | 118.55 | 121.44 | 1,688,888 | +2.90(+2.45%) |
Nov 04, 2010 | 117.47 | 119.20 | 116.92 | 118.54 | 3,333,254 | +2.35(+2.02%) |
Nov 03, 2010 | 116.76 | 118.46 | 115.03 | 116.19 | 2,793,446 | -5.18(-4.26%) |
Nov 02, 2010 | 121.92 | 122.28 | 121.05 | 121.36 | 301,551 | +0.83(+0.69%) |
Nov 01, 2010 | 120.45 | 122.37 | 119.34 | 120.53 | 431,762 | +0.60(+0.50%) |
Oct 29, 2010 | 118.23 | 120.11 | 118.00 | 119.92 | 824,561 | +2.01(+1.70%) |
Oct 28, 2010 | 118.63 | 119.12 | 117.62 | 117.92 | 455,566 | -0.26(-0.22%) |
Oct 27, 2010 | 117.63 | 118.31 | 116.57 | 118.18 | 448,114 | +0.08(+0.07%) |
Oct 25, 2010 | 117.62 | 118.97 | 117.62 | 118.10 | 1,091,128 | +0.58(+0.50%) |
Oct 22, 2010 | 117.37 | 119.26 | 117.07 | 117.52 | 845,796 | +0.91(+0.78%) |
Oct 21, 2010 | 119.22 | 119.28 | 115.84 | 116.61 | 1,316,447 | -2.28(-1.92%) |
Oct 20, 2010 | 122.37 | 122.69 | 117.88 | 118.89 | 2,046,610 | -3.59(-2.93%) |
Oct 19, 2010 | 122.56 | 123.44 | 121.33 | 122.48 | 542,811 | -1.31(-1.06%) |
Oct 18, 2010 | 122.82 | 124.37 | 122.82 | 123.79 | 637,978 | +0.53(+0.43%) |
Oct 15, 2010 | 123.79 | 124.73 | 122.74 | 123.26 | 484,183 | -1.41(-1.13%) |
Oct 14, 2010 | 125.27 | 126.33 | 124.34 | 124.67 | 1,032,899 | -1.05(-0.83%) |
Oct 13, 2010 | 125.82 | 126.94 | 124.86 | 125.71 | 572,572 | +0.44(+0.35%) |
Oct 12, 2010 | 123.59 | 125.37 | 122.48 | 125.27 | 647,212 | +0.96(+0.77%) |
Oct 11, 2010 | 123.24 | 124.70 | 122.88 | 124.31 | 808,176 | +1.92(+1.57%) |
Oct 08, 2010 | 122.39 | 122.62 | 119.88 | 122.39 | 579,600 | +2.49(+2.08%) |
Oct 07, 2010 | 120.35 | 121.24 | 119.79 | 119.90 | 436,246 | -0.28(-0.23%) |
Oct 06, 2010 | 119.27 | 120.19 | 118.94 | 120.18 | 627,209 | +0.03(+0.02%) |
Oct 05, 2010 | 117.13 | 120.96 | 116.54 | 120.15 | 1,206,689 | +0.28(+0.23%) |
Oct 04, 2010 | 120.33 | 120.33 | 118.57 | 119.87 | 646,440 | -0.30(-0.25%) |
Oct 01, 2010 | 120.17 | 120.49 | 118.78 | 120.17 | 593,661 | +0.77(+0.64%) |
Sep 30, 2010 | 119.40 | 120.63 | 118.88 | 119.40 | 543 | +1.04(+0.88%) |
Sep 29, 2010 | 117.55 | 119.41 | 117.55 | 118.36 | 800,298 | +0.06(+0.05%) |
Sep 28, 2010 | 117.13 | 118.38 | 115.58 | 118.30 | 2,701 | +1.94(+1.67%) |
Sep 27, 2010 | 114.73 | 117.30 | 114.61 | 116.36 | 537,678 | -0.93(-0.80%) |
Sep 24, 2010 | 115.17 | 117.41 | 115.02 | 117.29 | 426,690 | +3.90(+3.44%) |
Sep 23, 2010 | 116.24 | 116.24 | 112.82 | 113.39 | 964,148 | -2.85(-2.46%) |
Sep 22, 2010 | 117.97 | 118.81 | 115.56 | 116.24 | 669,143 | -1.41(-1.20%) |
Sep 21, 2010 | 121.10 | 121.24 | 116.90 | 117.65 | 1,090,262 | -2.76(-2.29%) |
Sep 20, 2010 | 116.27 | 120.77 | 116.27 | 120.41 | 1,068,597 | +4.65(+4.02%) |
Sep 17, 2010 | 115.76 | 116.04 | 112.96 | 115.76 | 775,718 | +0.11(+0.09%) |
Sep 15, 2010 | 111.03 | 116.29 | 111.03 | 115.65 | 1,049,197 | +3.75(+3.35%) |
Sep 14, 2010 | 105.86 | 112.57 | 105.17 | 111.90 | 1,442,697 | +6.21(+5.88%) |
Sep 13, 2010 | 107.10 | 108.01 | 105.19 | 105.69 | 550,131 | -0.33(-0.31%) |
Sep 10, 2010 | 105.75 | 106.31 | 105.03 | 106.02 | 417,060 | +0.30(+0.28%) |
Sep 09, 2010 | 108.04 | 109.41 | 104.18 | 105.72 | 474 | -0.84(-0.79%) |
Sep 08, 2010 | 105.38 | 107.19 | 105.38 | 106.56 | 523,584 | +0.81(+0.77%) |
Sep 07, 2010 | 105.83 | 106.49 | 105.44 | 105.75 | 322,703 | -0.54(-0.51%) |
Sep 03, 2010 | 105.34 | 106.32 | 105.27 | 106.29 | 428,229 | +1.58(+1.51%) |
Sep 02, 2010 | 102.05 | 104.93 | 102.05 | 104.71 | 452,379 | +1.91(+1.86%) |
Sep 01, 2010 | 101.44 | 103.18 | 100.44 | 102.80 | 454,128 | +3.49(+3.52%) |
Aug 31, 2010 | 99.16 | 99.72 | 98.37 | 99.31 | 998 | +0.06(+0.06%) |
Aug 30, 2010 | 98.43 | 99.80 | 98.11 | 99.24 | 571,538 | +1.68(+1.72%) |
Aug 27, 2010 | 98.43 | 98.71 | 96.92 | 97.56 | 435,051 | -0.22(-0.23%) |
Aug 26, 2010 | 98.73 | 99.07 | 97.11 | 97.79 | 670 | -0.55(-0.56%) |
Aug 25, 2010 | 97.51 | 98.64 | 97.12 | 98.34 | 615,349 | -0.13(-0.13%) |
Aug 24, 2010 | 98.52 | 99.03 | 97.56 | 98.47 | 624,330 | -1.23(-1.23%) |
Aug 23, 2010 | 101.48 | 101.68 | 99.34 | 99.69 | 622,756 | -1.57(-1.55%) |
Aug 20, 2010 | 102.38 | 102.72 | 100.64 | 101.26 | 770,920 | -1.34(-1.31%) |
Aug 19, 2010 | 104.43 | 105.46 | 102.38 | 102.61 | 590,186 | -2.19(-2.09%) |
Aug 18, 2010 | 105.66 | 106.37 | 104.12 | 104.80 | 326,593 | -0.99(-0.93%) |
Aug 17, 2010 | 106.03 | 106.83 | 105.42 | 105.79 | 287 | +0.75(+0.72%) |
Aug 16, 2010 | 104.71 | 105.34 | 103.76 | 105.04 | 435,130 | -0.53(-0.50%) |
Aug 13, 2010 | 105.56 | 107.19 | 103.76 | 105.56 | 423,870 | +1.45(+1.39%) |
Aug 12, 2010 | 105.68 | 105.68 | 104.00 | 104.12 | 607,804 | -2.40(-2.26%) |
Aug 11, 2010 | 107.79 | 108.84 | 106.36 | 106.52 | 483,457 | -4.50(-4.05%) |
Aug 10, 2010 | 110.66 | 112.13 | 109.69 | 111.02 | 473,255 | -0.17(-0.15%) |
Aug 09, 2010 | 110.25 | 111.68 | 109.77 | 111.19 | 422,414 | +1.73(+1.58%) |
Aug 06, 2010 | 109.45 | 111.31 | 107.42 | 109.45 | 779,239 | -2.34(-2.09%) |
Aug 05, 2010 | 111.08 | 112.52 | 110.78 | 111.79 | 318,692 | +0.06(+0.06%) |
Aug 04, 2010 | 111.88 | 112.30 | 109.47 | 111.73 | 702,725 | -0.28(-0.25%) |
Aug 03, 2010 | 113.41 | 113.48 | 111.67 | 112.01 | 957 | -1.40(-1.23%) |
Aug 02, 2010 | 111.43 | 113.87 | 111.43 | 113.41 | 530,055 | +3.73(+3.40%) |
Jul 30, 2010 | 109.68 | 110.90 | 108.64 | 109.68 | 450,381 | -0.52(-0.47%) |
Jul 29, 2010 | 110.04 | 111.40 | 108.44 | 110.20 | 629,047 | +0.86(+0.79%) |
Jul 28, 2010 | 109.34 | 111.42 | 108.25 | 109.34 | 667 | -0.40(-0.37%) |
Jul 27, 2010 | 109.74 | 113.27 | 109.47 | 109.74 | 479 | -1.44(-1.30%) |
Jul 26, 2010 | 108.12 | 111.35 | 107.95 | 111.19 | 630,771 | +3.59(+3.34%) |
Jul 23, 2010 | 104.66 | 108.36 | 104.47 | 107.59 | 666,466 | +2.28(+2.17%) |
Jul 22, 2010 | 100.74 | 105.99 | 100.29 | 105.31 | 843,034 | +5.49(+5.50%) |
Jul 21, 2010 | 104.64 | 105.16 | 98.20 | 99.82 | 1,618,988 | -4.20(-4.04%) |
Jul 20, 2010 | 101.93 | 104.10 | 101.12 | 104.02 | 636,167 | +0.86(+0.83%) |
Jul 19, 2010 | 104.47 | 104.61 | 102.26 | 103.16 | 289,830 | -0.70(-0.68%) |
Jul 16, 2010 | 103.87 | 106.53 | 103.74 | 103.87 | 517,395 | -3.38(-3.15%) |
Jul 15, 2010 | 107.79 | 108.21 | 105.17 | 107.24 | 400,086 | -0.88(-0.81%) |
Jul 14, 2010 | 109.12 | 109.17 | 106.63 | 108.12 | 383,377 | -1.15(-1.05%) |
Jul 13, 2010 | 108.11 | 110.35 | 108.02 | 109.27 | 526,757 | +1.92(+1.78%) |
Jul 12, 2010 | 107.19 | 108.43 | 106.51 | 107.36 | 278,933 | -0.57(-0.53%) |
Jul 09, 2010 | 107.93 | 108.13 | 104.85 | 107.93 | 535,895 | +1.89(+1.79%) |
Jul 08, 2010 | 104.40 | 106.03 | 103.69 | 106.03 | 664,447 | +2.62(+2.54%) |
Jul 07, 2010 | 101.12 | 103.50 | 100.72 | 103.41 | 477,468 | +2.28(+2.25%) |
Jul 06, 2010 | 101.13 | 102.80 | 99.83 | 101.13 | 192 | +1.69(+1.69%) |
Jul 02, 2010 | 99.44 | 100.30 | 97.00 | 99.44 | 766,183 | +1.72(+1.76%) |
Jul 01, 2010 | 101.23 | 101.23 | 96.40 | 97.72 | 918,631 | -2.14(-2.15%) |
Jun 30, 2010 | 100.89 | 102.41 | 99.60 | 99.87 | 447,020 | -1.53(-1.51%) |
Jun 29, 2010 | 101.40 | 104.42 | 101.12 | 101.40 | 290 | -4.69(-4.42%) |
Jun 25, 2010 | 106.09 | 108.41 | 104.66 | 106.09 | 971,695 | +1.11(+1.06%) |
Jun 24, 2010 | 107.66 | 107.80 | 104.85 | 104.98 | 432,454 | -3.00(-2.78%) |
Jun 23, 2010 | 108.27 | 109.06 | 107.22 | 107.98 | 430,346 | -0.55(-0.51%) |
Jun 22, 2010 | 109.27 | 110.60 | 108.53 | 108.53 | 353,302 | -1.45(-1.32%) |
Jun 21, 2010 | 111.97 | 112.72 | 109.35 | 109.98 | 583,831 | -0.59(-0.54%) |
Jun 18, 2010 | 110.57 | 111.74 | 110.31 | 110.57 | 472,476 | -0.42(-0.38%) |
Jun 17, 2010 | 113.00 | 113.09 | 109.82 | 110.99 | 143 | -1.50(-1.33%) |
Jun 16, 2010 | 112.34 | 113.81 | 111.64 | 112.49 | 476,381 | -1.23(-1.08%) |
Jun 15, 2010 | 111.42 | 113.72 | 110.62 | 113.71 | 492,302 | +3.14(+2.84%) |
Jun 14, 2010 | 110.70 | 112.27 | 110.00 | 110.57 | 604,981 | -0.26(-0.23%) |
Jun 11, 2010 | 107.33 | 110.91 | 107.33 | 110.83 | 472,212 | +1.51(+1.38%) |
Jun 10, 2010 | 108.77 | 110.40 | 107.22 | 109.33 | 833,885 | +1.44(+1.34%) |
Jun 09, 2010 | 110.63 | 110.63 | 107.52 | 107.89 | 729,052 | -1.10(-1.01%) |
Jun 08, 2010 | 109.28 | 110.31 | 105.73 | 108.98 | 1,424,521 | -0.70(-0.64%) |
Jun 07, 2010 | 111.86 | 112.95 | 109.56 | 109.69 | 784,275 | -1.39(-1.25%) |
Jun 04, 2010 | 111.07 | 113.09 | 110.78 | 111.07 | 833,576 | -3.03(-2.66%) |
Jun 03, 2010 | 116.92 | 116.92 | 112.98 | 114.10 | 507,646 | +0.05(+0.04%) |
Jun 02, 2010 | 114.49 | 114.70 | 112.53 | 114.06 | 5,944 | +1.09(+0.96%) |
Jun 01, 2010 | 114.28 | 116.21 | 112.76 | 112.97 | 722 | -3.24(-2.79%) |
May 28, 2010 | 116.21 | 120.50 | 115.41 | 116.21 | 831,915 | -3.12(-2.62%) |
May 27, 2010 | 116.73 | 119.39 | 115.15 | 119.33 | 1,047,665 | +5.78(+5.09%) |
May 26, 2010 | 114.04 | 114.75 | 112.37 | 113.55 | 1,552,989 | +1.11(+0.99%) |
May 25, 2010 | 109.38 | 112.53 | 107.64 | 112.44 | 144 | +0.33(+0.30%) |
May 24, 2010 | 115.95 | 117.45 | 112.10 | 112.11 | 847,019 | -3.12(-2.71%) |
May 21, 2010 | 110.19 | 115.63 | 109.37 | 115.23 | 1,546,887 | +4.41(+3.98%) |
May 20, 2010 | 112.13 | 113.73 | 110.82 | 110.82 | 1,594 | -5.43(-4.67%) |
May 19, 2010 | 116.23 | 117.43 | 113.52 | 116.26 | 773,669 | -0.37(-0.32%) |
May 18, 2010 | 119.24 | 121.70 | 115.96 | 116.63 | 841,967 | -1.74(-1.47%) |
May 17, 2010 | 117.36 | 119.54 | 115.70 | 118.37 | 797,921 | +0.89(+0.75%) |
May 14, 2010 | 117.48 | 119.56 | 116.74 | 117.48 | 746,899 | -1.84(-1.54%) |
May 13, 2010 | 120.61 | 121.32 | 119.09 | 119.32 | 453,959 | -1.11(-0.92%) |
May 12, 2010 | 118.73 | 120.57 | 118.37 | 120.42 | 670,138 | +2.06(+1.74%) |
May 11, 2010 | 118.58 | 119.59 | 118.23 | 118.36 | 1,358,494 | -3.86(-3.16%) |
May 10, 2010 | 122.22 | 122.55 | 120.86 | 122.22 | 863,128 | +3.08(+2.59%) |
May 07, 2010 | 118.78 | 121.82 | 117.35 | 119.14 | 1,780,416 | +0.16(+0.13%) |
May 06, 2010 | 118.94 | 124.20 | 115.77 | 118.98 | 288 | -2.66(-2.19%) |
May 05, 2010 | 121.93 | 123.52 | 120.77 | 121.64 | 1,107,370 | -1.35(-1.10%) |
May 04, 2010 | 127.39 | 127.71 | 122.49 | 122.99 | 965,313 | -5.59(-4.35%) |
May 03, 2010 | 128.48 | 129.73 | 127.55 | 128.58 | 608,160 | +1.22(+0.96%) |
Apr 30, 2010 | 131.12 | 131.46 | 126.31 | 127.37 | 1,223,029 | -4.42(-3.36%) |
Apr 29, 2010 | 129.34 | 132.33 | 128.42 | 131.79 | 1,010,434 | +4.12(+3.23%) |
Apr 28, 2010 | 129.99 | 132.21 | 125.41 | 127.67 | 1,598,089 | -0.73(-0.57%) |
Apr 27, 2010 | 132.90 | 134.14 | 128.06 | 128.40 | 288 | -5.16(-3.86%) |
Apr 26, 2010 | 141.42 | 141.42 | 133.18 | 133.56 | 2,624,585 | -12.51(-8.56%) |
Apr 23, 2010 | 143.22 | 146.67 | 143.22 | 146.07 | 854,853 | +2.24(+1.55%) |
Apr 22, 2010 | 139.83 | 144.21 | 138.90 | 143.83 | 1,009,358 | +4.56(+3.28%) |
Apr 21, 2010 | 140.10 | 142.15 | 137.94 | 139.27 | 558,597 | -1.37(-0.97%) |
Apr 20, 2010 | 141.80 | 141.80 | 139.67 | 140.64 | 461,501 | +0.40(+0.28%) |
Apr 19, 2010 | 138.11 | 140.95 | 138.04 | 140.25 | 657,027 | +1.29(+0.93%) |
Apr 16, 2010 | 142.66 | 143.06 | 137.91 | 138.96 | 1,186,228 | -4.12(-2.88%) |
Apr 15, 2010 | 146.75 | 146.94 | 143.02 | 143.08 | 837,486 | -3.24(-2.21%) |
Apr 14, 2010 | 144.12 | 146.35 | 143.64 | 146.32 | 847,085 | +3.10(+2.17%) |
Apr 13, 2010 | 142.38 | 143.78 | 141.58 | 143.22 | 485,124 | +0.76(+0.53%) |
Apr 12, 2010 | 142.16 | 143.29 | 141.66 | 142.46 | 810,806 | -0.22(-0.15%) |
Apr 09, 2010 | 141.20 | 144.60 | 141.20 | 142.67 | 1,119,111 | +1.07(+0.76%) |
Apr 08, 2010 | 136.75 | 141.62 | 136.64 | 141.60 | 1,920,073 | +3.84(+2.78%) |
Apr 07, 2010 | 137.58 | 139.42 | 136.96 | 137.76 | 1,614,494 | +0.33(+0.24%) |
Apr 06, 2010 | 140.95 | 141.97 | 137.10 | 137.44 | 2,022,183 | -6.64(-4.61%) |
Apr 05, 2010 | 145.84 | 145.84 | 142.30 | 144.08 | 932,230 | -2.01(-1.38%) |
Apr 01, 2010 | 146.36 | 146.09 | 146.09 | 146.09 | 2,358,108 | -4.65(-3.08%) |
Mar 31, 2010 | 151.43 | 153.52 | 150.01 | 150.74 | 469,272 | -0.95(-0.62%) |
Mar 30, 2010 | 152.29 | 152.37 | 150.71 | 151.68 | 321,796 | -0.64(-0.42%) |
Mar 29, 2010 | 151.59 | 152.58 | 149.12 | 152.32 | 454,453 | +0.54(+0.36%) |
Mar 26, 2010 | 156.39 | 156.40 | 150.96 | 151.78 | 777,249 | -4.25(-2.72%) |
Mar 25, 2010 | 155.75 | 157.62 | 155.30 | 156.03 | 702,789 | +0.28(+0.18%) |
Mar 24, 2010 | 156.45 | 157.07 | 154.88 | 155.75 | 473,002 | -1.38(-0.88%) |
Mar 23, 2010 | 156.22 | 157.66 | 155.61 | 157.13 | 435,005 | +0.90(+0.58%) |
Mar 22, 2010 | 154.36 | 156.30 | 153.68 | 156.23 | 428,855 | +0.93(+0.60%) |
Mar 19, 2010 | 156.06 | 156.43 | 153.09 | 155.30 | 743,491 | -0.91(-0.58%) |
Mar 18, 2010 | 154.37 | 157.13 | 153.86 | 156.20 | 586,387 | +1.98(+1.28%) |
Mar 17, 2010 | 152.29 | 156.89 | 151.93 | 154.22 | 1,293,355 | +7.23(+4.92%) |
Mar 16, 2010 | 147.79 | 147.79 | 145.77 | 146.99 | 419,528 | +0.12(+0.08%) |
Mar 15, 2010 | 145.73 | 147.59 | 144.85 | 146.87 | 555,886 | +1.50(+1.03%) |
Mar 12, 2010 | 146.73 | 147.95 | 144.22 | 145.36 | 869,046 | -0.28(-0.19%) |
Mar 11, 2010 | 148.33 | 149.14 | 145.12 | 145.65 | 1,056,699 | -3.66(-2.45%) |
Mar 10, 2010 | 150.76 | 151.51 | 149.09 | 149.31 | 725,074 | -0.88(-0.59%) |
Mar 09, 2010 | 150.20 | 151.51 | 149.42 | 150.19 | 466,692 | -0.80(-0.53%) |
Mar 08, 2010 | 152.17 | 152.17 | 149.82 | 150.98 | 424,502 | -1.18(-0.78%) |
Mar 05, 2010 | 150.21 | 152.20 | 149.14 | 152.17 | 804,836 | +2.76(+1.85%) |
Mar 04, 2010 | 150.84 | 150.84 | 146.94 | 149.41 | 434,234 | +0.53(+0.35%) |
Mar 03, 2010 | 150.31 | 151.04 | 147.85 | 148.88 | 726,900 | -0.23(-0.15%) |
Mar 02, 2010 | 151.50 | 151.80 | 149.11 | 149.11 | 824,590 | -1.10(-0.73%) |
Mar 01, 2010 | 150.14 | 151.45 | 149.07 | 150.20 | 565,586 | -0.55(-0.37%) |
Feb 26, 2010 | 149.86 | 151.48 | 149.86 | 150.75 | 439,002 | +0.34(+0.23%) |
Feb 25, 2010 | 149.17 | 150.97 | 147.85 | 150.41 | 521,097 | -0.04(-0.03%) |
Feb 24, 2010 | 149.69 | 150.88 | 149.17 | 150.45 | 407,067 | +2.41(+1.62%) |
Feb 23, 2010 | 149.90 | 151.04 | 147.98 | 148.05 | 400,533 | -1.63(-1.09%) |
Feb 22, 2010 | 149.87 | 151.10 | 148.85 | 149.67 | 544,100 | +1.19(+0.80%) |
Feb 19, 2010 | 147.62 | 148.96 | 147.17 | 148.49 | 427,788 | +1.23(+0.83%) |
Feb 18, 2010 | 147.72 | 148.30 | 145.56 | 147.26 | 509,238 | +0.44(+0.30%) |
Feb 17, 2010 | 144.97 | 147.22 | 144.89 | 146.82 | 540,503 | +1.85(+1.27%) |
Feb 16, 2010 | 143.52 | 144.97 | 142.62 | 144.97 | 402,035 | +2.24(+1.57%) |
Feb 12, 2010 | 141.51 | 142.73 | 142.73 | 142.73 | 575,323 | -0.10(-0.07%) |
Feb 11, 2010 | 145.22 | 145.55 | 142.01 | 142.83 | 634,346 | -2.64(-1.81%) |
Feb 10, 2010 | 143.40 | 146.70 | 143.40 | 145.47 | 898,889 | +1.55(+1.08%) |
Feb 09, 2010 | 142.53 | 144.26 | 141.35 | 143.92 | 819,673 | +2.91(+2.06%) |
Feb 08, 2010 | 144.28 | 144.66 | 140.98 | 141.01 | 517,126 | -2.84(-1.98%) |
Feb 05, 2010 | 144.99 | 146.41 | 138.19 | 143.86 | 1,284,226 | -1.69(-1.16%) |
Feb 04, 2010 | 149.37 | 149.94 | 145.03 | 145.55 | 784,380 | -6.47(-4.26%) |
Feb 03, 2010 | 148.69 | 152.88 | 148.17 | 152.02 | 873,208 | +3.20(+2.15%) |
Feb 02, 2010 | 146.65 | 149.09 | 144.20 | 148.82 | 1,040,178 | -1.72(-1.14%) |
Feb 01, 2010 | 148.31 | 151.05 | 148.15 | 150.54 | 618,781 | +3.22(+2.18%) |
Jan 29, 2010 | 154.90 | 154.90 | 146.52 | 147.32 | 701,118 | -4.01(-2.65%) |
Jan 28, 2010 | 156.40 | 157.40 | 148.65 | 151.33 | 923,677 | -4.91(-3.14%) |
Jan 27, 2010 | 157.34 | 159.25 | 150.58 | 156.25 | 813,034 | +1.42(+0.92%) |
Jan 26, 2010 | 154.72 | 157.71 | 153.99 | 154.83 | 294,729 | -1.21(-0.77%) |
Jan 25, 2010 | 155.33 | 157.29 | 154.24 | 156.03 | 283,773 | +1.01(+0.65%) |
Jan 22, 2010 | 158.12 | 162.38 | 153.38 | 155.03 | 410,386 | -3.61(-2.28%) |
Jan 21, 2010 | 165.38 | 165.38 | 158.39 | 158.64 | 514,712 | -5.53(-3.37%) |
Jan 20, 2010 | 164.67 | 164.94 | 162.14 | 164.16 | 294,532 | -1.21(-0.73%) |
Jan 19, 2010 | 163.77 | 165.95 | 161.38 | 165.37 | 272,243 | +1.32(+0.81%) |
Jan 15, 2010 | 163.88 | 164.04 | 164.04 | 164.04 | 285,920 | +0.13(+0.08%) |
Jan 14, 2010 | 164.79 | 165.56 | 163.29 | 163.91 | 237,747 | -1.05(-0.63%) |
Jan 13, 2010 | 161.38 | 165.33 | 161.38 | 164.96 | 295,115 | +0.65(+0.40%) |
Jan 12, 2010 | 166.22 | 167.56 | 164.31 | 164.31 | 301,953 | -2.99(-1.79%) |
Jan 11, 2010 | 165.33 | 167.98 | 165.33 | 167.30 | 301,619 | +2.68(+1.63%) |
Jan 08, 2010 | 163.61 | 164.95 | 163.12 | 164.62 | 325,641 | +1.15(+0.70%) |
Jan 07, 2010 | 161.68 | 163.78 | 161.23 | 163.47 | 316,766 | +1.78(+1.10%) |
Jan 06, 2010 | 164.33 | 164.43 | 161.27 | 161.69 | 404,086 | -3.40(-2.06%) |
Jan 05, 2010 | 164.71 | 165.13 | 163.13 | 165.09 | 288,454 | +0.71(+0.43%) |