Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 123.95 | 126.07 | 123.91 | 124.91 | 4,212,834 | -0.37(-0.30%) |
Mar 30, 2011 | 125.25 | 126.36 | 124.02 | 125.28 | 3,767,512 | +0.47(+0.38%) |
Mar 29, 2011 | 123.34 | 124.99 | 122.50 | 124.81 | 4,790,651 | +1.58(+1.28%) |
Mar 28, 2011 | 124.60 | 125.46 | 123.19 | 123.24 | 4,681,583 | -1.18(-0.95%) |
Mar 25, 2011 | 126.42 | 126.42 | 124.20 | 124.42 | 5,106,303 | -1.53(-1.21%) |
Mar 24, 2011 | 126.29 | 126.41 | 125.10 | 125.95 | 3,471,628 | +0.30(+0.24%) |
Mar 23, 2011 | 126.03 | 126.20 | 124.63 | 125.65 | 4,575,145 | -0.99(-0.78%) |
Mar 22, 2011 | 126.52 | 127.76 | 126.11 | 126.64 | 4,495,032 | +0.46(+0.36%) |
Mar 21, 2011 | 126.60 | 126.84 | 125.94 | 126.18 | 5,921,120 | +0.20(+0.16%) |
Mar 18, 2011 | 123.34 | 126.21 | 122.27 | 125.98 | 12,916,326 | +3.32(+2.70%) |
Mar 17, 2011 | 122.81 | 123.14 | 121.25 | 122.67 | 6,722,625 | +0.96(+0.79%) |
Mar 16, 2011 | 123.83 | 123.84 | 120.71 | 121.71 | 9,176,420 | -2.14(-1.73%) |
Mar 15, 2011 | 123.35 | 124.48 | 123.01 | 123.85 | 6,663,939 | -0.93(-0.74%) |
Mar 14, 2011 | 125.97 | 126.41 | 124.46 | 124.78 | 5,557,886 | -1.77(-1.40%) |
Mar 11, 2011 | 125.90 | 127.24 | 125.89 | 126.55 | 3,663,407 | +0.32(+0.26%) |
Mar 10, 2011 | 126.65 | 126.80 | 126.01 | 126.23 | 5,794,883 | -1.64(-1.28%) |
Mar 09, 2011 | 127.47 | 128.95 | 127.26 | 127.87 | 5,238,545 | +0.83(+0.65%) |
Mar 08, 2011 | 125.57 | 127.42 | 125.26 | 127.04 | 6,153,127 | +1.69(+1.35%) |
Mar 07, 2011 | 127.13 | 127.47 | 124.83 | 125.35 | 8,893,835 | -1.46(-1.15%) |
Mar 04, 2011 | 128.28 | 128.38 | 126.30 | 126.80 | 9,919,100 | -2.75(-2.12%) |
Mar 03, 2011 | 128.15 | 130.10 | 128.13 | 129.55 | 5,817,554 | +2.21(+1.73%) |
Mar 02, 2011 | 127.26 | 128.64 | 126.89 | 127.35 | 5,914,592 | +0.30(+0.24%) |
Mar 01, 2011 | 128.81 | 129.55 | 127.04 | 127.05 | 8,907,288 | -1.95(-1.51%) |
Feb 28, 2011 | 130.37 | 130.94 | 128.47 | 129.00 | 5,377,265 | -0.77(-0.59%) |
Feb 25, 2011 | 128.93 | 130.37 | 128.52 | 129.77 | 5,899,726 | +1.32(+1.03%) |
Feb 24, 2011 | 127.48 | 128.81 | 126.78 | 128.45 | 5,883,719 | +0.28(+0.21%) |
Feb 23, 2011 | 127.82 | 129.52 | 127.14 | 128.18 | 5,803,180 | +0.12(+0.09%) |
Feb 22, 2011 | 130.21 | 130.25 | 127.60 | 128.06 | 6,931,774 | -4.01(-3.03%) |
Feb 18, 2011 | 131.28 | 132.27 | 131.13 | 132.07 | 4,743,693 | +0.69(+0.53%) |
Feb 17, 2011 | 132.46 | 132.58 | 131.25 | 131.38 | 5,659,576 | -1.30(-0.98%) |
Feb 16, 2011 | 132.48 | 133.53 | 132.04 | 132.67 | 5,864,519 | +0.71(+0.54%) |
Feb 15, 2011 | 131.50 | 132.38 | 131.11 | 131.97 | 5,122,408 | +0.31(+0.23%) |
Feb 14, 2011 | 130.58 | 131.88 | 130.08 | 131.66 | 4,515,247 | +0.68(+0.52%) |
Feb 11, 2011 | 129.76 | 131.79 | 129.53 | 130.98 | 5,421,486 | +0.63(+0.48%) |
Feb 10, 2011 | 129.80 | 130.98 | 129.43 | 130.35 | 5,428,152 | -0.12(-0.09%) |
Feb 09, 2011 | 132.22 | 132.22 | 129.41 | 130.47 | 7,212,864 | -2.00(-1.51%) |
Feb 08, 2011 | 131.27 | 132.60 | 130.67 | 132.47 | 6,005,881 | +1.12(+0.85%) |
Feb 07, 2011 | 129.51 | 132.12 | 129.37 | 131.35 | 6,412,815 | +1.81(+1.40%) |
Feb 04, 2011 | 129.59 | 129.66 | 127.92 | 129.54 | 4,269,753 | +0.15(+0.12%) |
Feb 03, 2011 | 129.67 | 129.67 | 127.19 | 129.40 | 5,994,955 | -0.32(-0.25%) |
Feb 02, 2011 | 129.80 | 130.97 | 129.05 | 129.72 | 3,800,773 | -0.22(-0.17%) |
Feb 01, 2011 | 128.78 | 130.66 | 128.59 | 129.94 | 5,269,085 | +1.34(+1.05%) |
Jan 31, 2011 | 126.83 | 128.67 | 126.72 | 128.59 | 4,829,430 | +1.45(+1.14%) |
Jan 28, 2011 | 129.02 | 129.75 | 126.86 | 127.14 | 5,810,671 | -1.78(-1.38%) |
Jan 27, 2011 | 126.64 | 129.09 | 126.62 | 128.92 | 7,683,073 | +2.14(+1.69%) |
Jan 26, 2011 | 127.08 | 127.98 | 126.57 | 126.78 | 8,575,069 | -0.53(-0.41%) |
Jan 25, 2011 | 128.15 | 129.51 | 125.84 | 127.31 | 14,292,281 | -3.40(-2.60%) |
Jan 24, 2011 | 130.46 | 131.30 | 130.27 | 130.70 | 5,891,935 | +0.08(+0.06%) |
Jan 21, 2011 | 130.37 | 132.98 | 129.77 | 130.62 | 7,479,707 | +0.40(+0.31%) |
Jan 20, 2011 | 130.90 | 131.30 | 128.90 | 130.22 | 11,347,900 | -0.63(-0.48%) |
Jan 19, 2011 | 133.18 | 134.78 | 130.35 | 130.85 | 17,003,080 | -6.44(-4.69%) |
Jan 18, 2011 | 137.34 | 137.81 | 136.01 | 137.29 | 6,337,828 | -0.25(-0.18%) |
Jan 14, 2011 | 134.54 | 137.54 | 134.54 | 137.54 | 7,487,954 | +2.70(+2.00%) |
Jan 13, 2011 | 135.21 | 135.65 | 134.40 | 134.84 | 4,050,878 | -0.08(-0.06%) |
Jan 12, 2011 | 133.13 | 135.42 | 132.96 | 134.92 | 7,116,227 | +1.81(+1.36%) |
Jan 11, 2011 | 134.00 | 134.73 | 132.29 | 133.11 | 5,813,528 | -0.31(-0.24%) |
Jan 10, 2011 | 133.61 | 134.62 | 132.98 | 133.42 | 4,652,609 | -0.73(-0.54%) |
Jan 07, 2011 | 135.73 | 135.88 | 133.11 | 134.15 | 6,256,877 | -1.40(-1.03%) |
Jan 06, 2011 | 137.15 | 137.22 | 135.16 | 135.55 | 6,839,139 | -1.20(-0.88%) |
Jan 05, 2011 | 135.22 | 137.14 | 135.18 | 136.75 | 5,271,875 | +0.72(+0.53%) |
Jan 04, 2011 | 136.65 | 136.75 | 135.18 | 136.03 | 4,243,991 | +0.02(+0.02%) |
Jan 03, 2011 | 134.04 | 136.16 | 133.49 | 136.01 | 7,261,759 | +3.84(+2.91%) |
Dec 31, 2010 | 131.71 | 132.67 | 131.26 | 132.16 | 2,083,015 | +0.41(+0.31%) |
Dec 30, 2010 | 132.11 | 132.23 | 131.24 | 131.75 | 2,220,683 | +0.01(+0.01%) |
Dec 29, 2010 | 133.14 | 133.44 | 130.91 | 131.75 | 4,245,126 | -1.23(-0.92%) |
Dec 28, 2010 | 133.61 | 134.57 | 132.69 | 132.97 | 3,642,651 | -0.50(-0.38%) |
Dec 27, 2010 | 131.09 | 133.61 | 130.79 | 133.47 | 3,454,480 | +1.75(+1.33%) |
Dec 23, 2010 | 132.90 | 133.37 | 131.38 | 131.72 | 3,180,195 | -1.57(-1.18%) |
Dec 22, 2010 | 132.56 | 133.36 | 131.96 | 133.29 | 4,909,347 | +1.08(+0.81%) |
Dec 21, 2010 | 130.89 | 132.73 | 130.86 | 132.22 | 5,792,541 | +1.71(+1.31%) |
Dec 20, 2010 | 128.69 | 131.17 | 128.62 | 130.50 | 4,739,523 | +1.58(+1.23%) |
Dec 17, 2010 | 128.83 | 129.68 | 128.20 | 128.92 | 6,803,135 | -0.33(-0.26%) |
Dec 16, 2010 | 130.22 | 130.39 | 128.27 | 129.25 | 5,298,555 | -0.59(-0.45%) |
Dec 15, 2010 | 130.97 | 131.48 | 129.76 | 129.84 | 5,545,067 | -1.67(-1.27%) |
Dec 14, 2010 | 133.35 | 133.60 | 131.12 | 131.51 | 6,225,418 | -1.69(-1.27%) |
Dec 13, 2010 | 132.23 | 134.33 | 131.96 | 133.20 | 6,786,361 | +0.79(+0.60%) |
Dec 10, 2010 | 130.79 | 132.41 | 130.39 | 132.41 | 5,781,370 | +1.59(+1.21%) |
Dec 09, 2010 | 131.25 | 131.84 | 130.27 | 130.82 | 7,311,079 | +0.24(+0.19%) |
Dec 08, 2010 | 127.29 | 130.57 | 127.23 | 130.57 | 6,686,584 | +3.58(+2.82%) |
Dec 07, 2010 | 129.30 | 129.50 | 126.88 | 127.00 | 7,033,245 | -0.83(-0.65%) |
Dec 06, 2010 | 127.05 | 128.26 | 126.92 | 127.83 | 4,690,253 | +0.27(+0.21%) |
Dec 03, 2010 | 126.78 | 127.71 | 126.50 | 127.56 | 5,927,322 | -0.15(-0.12%) |
Dec 02, 2010 | 125.09 | 128.30 | 124.84 | 127.71 | 9,187,518 | +3.18(+2.56%) |
Dec 01, 2010 | 124.53 | 125.12 | 123.39 | 124.53 | 7,665,324 | +1.82(+1.48%) |
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%) |