Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 109.20 | 109.66 | 109.07 | 109.56 | 560,928 | +0.32(+0.29%) |
Mar 30, 2011 | 110.36 | 110.72 | 109.11 | 109.24 | 481,841 | -0.55(-0.50%) |
Mar 29, 2011 | 108.40 | 109.92 | 107.79 | 109.79 | 458,875 | +1.23(+1.13%) |
Mar 28, 2011 | 108.64 | 109.37 | 107.78 | 108.56 | 644,497 | +0.41(+0.38%) |
Mar 25, 2011 | 108.12 | 108.96 | 107.94 | 108.15 | 346,251 | +0.14(+0.13%) |
Mar 24, 2011 | 107.92 | 108.51 | 107.73 | 108.01 | 468,944 | +0.55(+0.51%) |
Mar 23, 2011 | 107.68 | 107.98 | 106.59 | 107.46 | 511,894 | -0.52(-0.48%) |
Mar 22, 2011 | 108.37 | 108.62 | 107.52 | 107.98 | 490,825 | -0.67(-0.61%) |
Mar 21, 2011 | 109.08 | 109.35 | 108.50 | 108.64 | 640,682 | +0.80(+0.74%) |
Mar 18, 2011 | 108.64 | 108.72 | 107.28 | 107.85 | 548,354 | +0.78(+0.73%) |
Mar 17, 2011 | 107.98 | 107.99 | 106.24 | 107.07 | 755,410 | +0.94(+0.89%) |
Mar 16, 2011 | 106.66 | 107.49 | 104.60 | 106.12 | 865,385 | -0.82(-0.76%) |
Mar 15, 2011 | 106.24 | 107.69 | 106.19 | 106.94 | 587,286 | -0.91(-0.84%) |
Mar 14, 2011 | 107.86 | 108.72 | 106.77 | 107.85 | 449,748 | -0.76(-0.70%) |
Mar 11, 2011 | 106.65 | 109.03 | 106.50 | 108.60 | 525,046 | +1.65(+1.54%) |
Mar 10, 2011 | 107.70 | 108.17 | 106.67 | 106.96 | 693,177 | -2.12(-1.95%) |
Mar 09, 2011 | 108.49 | 109.34 | 107.23 | 109.08 | 689,610 | +0.30(+0.28%) |
Mar 08, 2011 | 108.48 | 109.32 | 107.90 | 108.78 | 476,510 | +0.74(+0.68%) |
Mar 07, 2011 | 108.80 | 109.17 | 107.79 | 108.04 | 644,030 | -0.52(-0.48%) |
Mar 04, 2011 | 108.88 | 109.75 | 107.57 | 108.56 | 369,596 | -0.76(-0.69%) |
Mar 03, 2011 | 108.15 | 109.75 | 108.15 | 109.32 | 918,130 | +2.09(+1.95%) |
Mar 02, 2011 | 104.67 | 107.67 | 104.31 | 107.23 | 680,275 | +2.17(+2.07%) |
Mar 01, 2011 | 106.90 | 109.13 | 104.94 | 105.06 | 670,643 | -0.95(-0.89%) |
Feb 28, 2011 | 105.10 | 106.16 | 104.92 | 106.00 | 649,064 | +1.19(+1.13%) |
Feb 25, 2011 | 103.89 | 104.92 | 103.43 | 104.82 | 536,943 | +1.31(+1.27%) |
Feb 24, 2011 | 103.64 | 104.55 | 102.96 | 103.50 | 684,218 | -0.37(-0.35%) |
Feb 23, 2011 | 105.77 | 106.11 | 102.66 | 103.87 | 775,260 | -1.97(-1.87%) |
Feb 22, 2011 | 106.83 | 107.59 | 105.53 | 105.84 | 580,808 | -2.11(-1.95%) |
Feb 18, 2011 | 106.80 | 108.10 | 106.69 | 107.95 | 699,982 | +1.32(+1.24%) |
Feb 17, 2011 | 106.56 | 106.98 | 106.03 | 106.63 | 411,896 | -0.17(-0.16%) |
Feb 16, 2011 | 106.91 | 107.55 | 106.33 | 106.81 | 398,953 | +0.17(+0.16%) |
Feb 15, 2011 | 106.74 | 106.89 | 106.13 | 106.63 | 396,640 | -0.38(-0.36%) |
Feb 14, 2011 | 108.09 | 108.09 | 106.88 | 107.01 | 492,599 | -0.99(-0.92%) |
Feb 11, 2011 | 107.55 | 108.29 | 107.05 | 108.01 | 510,908 | -0.11(-0.10%) |
Feb 10, 2011 | 106.62 | 108.63 | 106.62 | 108.12 | 477,695 | +0.90(+0.84%) |
Feb 09, 2011 | 106.99 | 107.89 | 106.99 | 107.22 | 552,649 | -0.13(-0.12%) |
Feb 08, 2011 | 106.61 | 107.53 | 106.49 | 107.35 | 549,178 | +0.62(+0.58%) |
Feb 07, 2011 | 105.91 | 107.22 | 105.74 | 106.73 | 684,737 | +0.96(+0.91%) |
Feb 04, 2011 | 104.82 | 105.84 | 104.60 | 105.77 | 646,953 | +0.86(+0.82%) |
Feb 03, 2011 | 104.08 | 105.47 | 103.89 | 104.91 | 480,527 | +0.50(+0.48%) |
Feb 02, 2011 | 104.67 | 105.02 | 103.94 | 104.41 | 629,949 | -0.47(-0.45%) |
Feb 01, 2011 | 104.96 | 105.09 | 104.08 | 104.87 | 639,587 | +0.67(+0.65%) |
Jan 31, 2011 | 103.69 | 104.77 | 103.34 | 104.20 | 810,448 | +1.00(+0.97%) |
Jan 28, 2011 | 106.32 | 106.49 | 102.75 | 103.20 | 905,423 | -3.00(-2.82%) |
Jan 27, 2011 | 104.72 | 106.62 | 104.71 | 106.20 | 1,044,943 | +1.43(+1.37%) |
Jan 26, 2011 | 104.53 | 104.97 | 102.97 | 104.76 | 1,174,928 | -0.30(-0.29%) |
Jan 25, 2011 | 107.82 | 108.87 | 104.41 | 105.06 | 2,049,481 | -5.23(-4.74%) |
Jan 24, 2011 | 107.43 | 110.45 | 107.16 | 110.30 | 1,115,423 | +3.05(+2.85%) |
Jan 21, 2011 | 107.97 | 108.27 | 106.93 | 107.24 | 533,271 | +0.09(+0.08%) |
Jan 20, 2011 | 107.87 | 108.04 | 106.39 | 107.16 | 703,692 | -0.70(-0.65%) |
Jan 19, 2011 | 108.75 | 108.93 | 107.62 | 107.85 | 933,517 | -0.89(-0.82%) |
Jan 18, 2011 | 107.91 | 108.95 | 107.41 | 108.74 | 824,697 | +1.03(+0.96%) |
Jan 14, 2011 | 106.59 | 107.80 | 106.44 | 107.71 | 702,443 | +0.89(+0.83%) |
Jan 13, 2011 | 106.81 | 107.29 | 106.47 | 106.82 | 488,545 | +0.25(+0.24%) |
Jan 12, 2011 | 106.47 | 107.01 | 106.28 | 106.57 | 660,406 | +0.73(+0.69%) |
Jan 11, 2011 | 105.58 | 106.33 | 105.33 | 105.84 | 526,747 | +0.70(+0.66%) |
Jan 10, 2011 | 104.80 | 106.09 | 104.70 | 105.14 | 836,607 | +0.05(+0.05%) |
Jan 07, 2011 | 106.29 | 106.69 | 104.72 | 105.09 | 946,760 | -2.25(-2.10%) |
Jan 06, 2011 | 108.98 | 108.98 | 105.74 | 107.35 | 2,341,084 | -2.57(-2.33%) |
Jan 05, 2011 | 109.90 | 110.84 | 109.41 | 109.91 | 508,162 | -0.44(-0.40%) |
Jan 04, 2011 | 110.96 | 110.96 | 108.90 | 110.35 | 804,494 | -0.25(-0.22%) |
Jan 03, 2011 | 110.31 | 111.09 | 109.97 | 110.60 | 507,748 | +1.13(+1.04%) |
Dec 31, 2010 | 109.53 | 110.24 | 109.30 | 109.46 | 228,881 | -0.14(-0.13%) |
Dec 30, 2010 | 109.11 | 109.87 | 108.91 | 109.61 | 181,084 | +0.27(+0.25%) |
Dec 29, 2010 | 109.71 | 110.23 | 109.33 | 109.34 | 302,640 | -0.05(-0.04%) |
Dec 28, 2010 | 110.06 | 110.22 | 108.99 | 109.38 | 260,627 | -0.51(-0.46%) |
Dec 27, 2010 | 109.38 | 110.06 | 108.91 | 109.89 | 161,232 | +0.46(+0.42%) |
Dec 23, 2010 | 109.37 | 109.61 | 109.19 | 109.43 | 167,924 | +0.05(+0.04%) |
Dec 22, 2010 | 109.84 | 109.84 | 109.15 | 109.38 | 299,217 | -0.39(-0.35%) |
Dec 21, 2010 | 109.15 | 109.77 | 109.00 | 109.77 | 346,916 | +0.95(+0.87%) |
Dec 20, 2010 | 108.20 | 109.26 | 108.11 | 108.82 | 345,955 | +0.88(+0.82%) |
Dec 17, 2010 | 108.46 | 108.46 | 107.85 | 107.94 | 765,302 | -0.48(-0.45%) |
Dec 16, 2010 | 107.19 | 108.52 | 106.72 | 108.42 | 440,624 | +1.12(+1.05%) |
Dec 15, 2010 | 106.55 | 108.00 | 106.45 | 107.30 | 699,297 | +0.44(+0.41%) |
Dec 14, 2010 | 106.28 | 107.20 | 106.06 | 106.86 | 449,843 | +0.84(+0.79%) |
Dec 13, 2010 | 106.32 | 106.83 | 105.68 | 106.02 | 537,875 | +0.08(+0.07%) |
Dec 10, 2010 | 105.07 | 106.02 | 104.68 | 105.94 | 292,652 | +1.05(+1.00%) |
Dec 09, 2010 | 105.41 | 105.41 | 104.43 | 104.90 | 359,669 | +0.17(+0.17%) |
Dec 08, 2010 | 105.25 | 105.25 | 104.14 | 104.72 | 641,019 | -0.40(-0.38%) |
Dec 07, 2010 | 106.27 | 106.27 | 104.79 | 105.12 | 730,126 | +0.54(+0.52%) |
Dec 06, 2010 | 104.14 | 104.92 | 103.76 | 104.58 | 383,660 | +0.28(+0.27%) |
Dec 03, 2010 | 103.58 | 104.56 | 103.44 | 104.30 | 420,074 | +0.34(+0.33%) |
Dec 02, 2010 | 100.99 | 104.07 | 100.87 | 103.95 | 923,219 | +3.08(+3.06%) |
Dec 01, 2010 | 99.86 | 101.66 | 99.84 | 100.87 | 831,680 | +1.85(+1.87%) |
Nov 30, 2010 | 97.98 | 99.73 | 97.98 | 99.02 | 971,269 | -0.10(-0.10%) |
Nov 29, 2010 | 98.98 | 99.40 | 98.11 | 99.12 | 556,074 | -0.55(-0.55%) |
Nov 26, 2010 | 99.67 | 100.13 | 99.62 | 99.67 | 206,560 | -0.75(-0.75%) |
Nov 24, 2010 | 98.98 | 100.42 | 100.42 | 100.42 | 605,444 | +2.09(+2.13%) |
Nov 23, 2010 | 98.74 | 99.02 | 97.98 | 98.33 | 954,786 | -1.50(-1.50%) |
Nov 22, 2010 | 99.47 | 100.02 | 98.69 | 99.82 | 533,246 | +0.13(+0.14%) |
Nov 19, 2010 | 98.98 | 99.75 | 98.49 | 99.69 | 642,427 | +0.43(+0.43%) |
Nov 18, 2010 | 99.85 | 100.36 | 98.40 | 99.26 | 1,090,035 | +0.30(+0.30%) |
Nov 17, 2010 | 98.51 | 99.38 | 97.49 | 98.96 | 1,530,673 | +0.26(+0.26%) |
Nov 16, 2010 | 98.89 | 99.30 | 97.86 | 98.70 | 1,118,186 | -0.67(-0.67%) |
Nov 15, 2010 | 99.96 | 100.76 | 99.34 | 99.37 | 602,412 | -0.10(-0.10%) |
Nov 12, 2010 | 99.83 | 100.39 | 98.64 | 99.47 | 737,388 | -0.95(-0.95%) |
Nov 11, 2010 | 98.65 | 100.53 | 97.76 | 100.42 | 918,738 | +0.26(+0.26%) |
Nov 10, 2010 | 99.59 | 100.17 | 98.99 | 100.16 | 321,410 | +0.44(+0.44%) |
Nov 09, 2010 | 100.75 | 100.75 | 99.21 | 99.72 | 391,541 | -0.96(-0.95%) |
Nov 08, 2010 | 101.39 | 101.39 | 100.40 | 100.68 | 436,903 | -0.92(-0.90%) |
Nov 05, 2010 | 100.13 | 101.66 | 99.83 | 101.60 | 518,141 | +1.47(+1.46%) |
Nov 04, 2010 | 99.66 | 100.20 | 98.98 | 100.13 | 605,416 | +1.79(+1.82%) |
Nov 03, 2010 | 98.86 | 98.94 | 97.17 | 98.34 | 668,237 | -0.45(-0.46%) |
Nov 02, 2010 | 99.00 | 99.58 | 98.52 | 98.79 | 407,765 | +0.65(+0.66%) |
Nov 01, 2010 | 98.21 | 98.97 | 97.63 | 98.15 | 667,361 | +0.27(+0.27%) |
Oct 29, 2010 | 95.59 | 97.96 | 95.45 | 97.88 | 1,186,073 | +2.31(+2.42%) |
Oct 28, 2010 | 96.43 | 96.76 | 95.15 | 95.56 | 527,767 | -0.25(-0.26%) |
Oct 27, 2010 | 95.59 | 95.97 | 94.78 | 95.82 | 594,242 | -1.03(-1.06%) |
Oct 25, 2010 | 97.49 | 98.21 | 96.52 | 96.84 | 658,408 | +0.09(+0.09%) |
Oct 22, 2010 | 97.75 | 97.75 | 96.65 | 96.76 | 552,821 | -0.95(-0.98%) |
Oct 21, 2010 | 97.07 | 98.15 | 96.92 | 97.71 | 987,433 | +0.85(+0.88%) |
Oct 20, 2010 | 95.61 | 97.15 | 95.56 | 96.86 | 792,433 | +1.25(+1.30%) |
Oct 19, 2010 | 95.58 | 96.34 | 94.38 | 95.61 | 1,149,794 | -0.80(-0.83%) |
Oct 18, 2010 | 96.22 | 96.42 | 95.43 | 96.42 | 909,897 | +0.68(+0.71%) |
Oct 15, 2010 | 96.84 | 97.14 | 95.01 | 95.74 | 935,772 | -0.25(-0.26%) |
Oct 14, 2010 | 96.88 | 97.77 | 94.54 | 95.99 | 1,982,388 | -2.90(-2.93%) |
Oct 13, 2010 | 98.14 | 99.47 | 97.98 | 98.89 | 880,033 | +1.27(+1.30%) |
Oct 12, 2010 | 96.95 | 98.07 | 95.67 | 97.62 | 915,398 | +0.44(+0.45%) |
Oct 11, 2010 | 97.03 | 97.71 | 96.73 | 97.17 | 397,488 | +0.11(+0.11%) |
Oct 08, 2010 | 97.06 | 97.51 | 95.98 | 97.06 | 578,568 | +0.80(+0.83%) |
Oct 07, 2010 | 96.87 | 97.06 | 95.42 | 96.27 | 482,243 | -0.50(-0.51%) |
Oct 06, 2010 | 95.66 | 97.11 | 95.66 | 96.76 | 605,813 | +0.73(+0.76%) |
Oct 05, 2010 | 94.29 | 96.32 | 93.67 | 96.03 | 652,085 | +2.71(+2.91%) |
Oct 04, 2010 | 93.96 | 94.59 | 92.53 | 93.32 | 503,261 | -0.69(-0.74%) |
Oct 01, 2010 | 94.01 | 94.70 | 93.74 | 94.01 | 538,754 | +0.01(+0.01%) |
Sep 30, 2010 | 93.99 | 96.15 | 93.21 | 94.00 | 2,661 | -0.35(-0.37%) |
Sep 29, 2010 | 94.57 | 95.12 | 94.07 | 94.35 | 494,154 | -0.84(-0.88%) |
Sep 28, 2010 | 94.40 | 95.37 | 93.11 | 95.19 | 430,870 | +1.00(+1.06%) |
Sep 27, 2010 | 95.06 | 95.27 | 94.10 | 94.18 | 456,141 | -1.10(-1.15%) |
Sep 24, 2010 | 94.14 | 95.79 | 94.08 | 95.28 | 516,449 | +2.37(+2.55%) |
Sep 23, 2010 | 92.55 | 94.23 | 92.27 | 92.91 | 546,181 | -0.56(-0.60%) |
Sep 22, 2010 | 94.14 | 95.08 | 93.18 | 93.47 | 999,706 | -1.02(-1.08%) |
Sep 21, 2010 | 95.29 | 95.57 | 94.27 | 94.49 | 826,053 | -1.00(-1.05%) |
Sep 20, 2010 | 94.09 | 95.61 | 93.20 | 95.49 | 937,879 | +1.79(+1.91%) |
Sep 17, 2010 | 93.70 | 94.29 | 91.97 | 93.70 | 1,290,022 | +0.44(+0.47%) |
Sep 15, 2010 | 91.51 | 93.51 | 91.51 | 93.26 | 1,121,536 | +1.44(+1.56%) |
Sep 14, 2010 | 90.64 | 92.21 | 90.43 | 91.82 | 1,097,407 | -0.16(-0.17%) |
Sep 13, 2010 | 91.15 | 92.17 | 89.39 | 91.98 | 1,566,714 | +1.44(+1.60%) |
Sep 10, 2010 | 89.24 | 90.61 | 88.99 | 90.54 | 754,021 | +1.33(+1.49%) |
Sep 09, 2010 | 88.38 | 89.40 | 87.82 | 89.21 | 865,937 | +1.83(+2.10%) |
Sep 08, 2010 | 87.24 | 87.70 | 87.20 | 87.38 | 526,707 | +0.29(+0.34%) |
Sep 07, 2010 | 87.29 | 87.84 | 86.96 | 87.09 | 501,370 | -0.84(-0.96%) |
Sep 03, 2010 | 88.23 | 88.38 | 87.26 | 87.93 | 582,578 | +0.47(+0.53%) |
Sep 02, 2010 | 86.20 | 87.63 | 85.90 | 87.47 | 739,338 | +0.99(+1.14%) |
Sep 01, 2010 | 84.69 | 86.54 | 84.65 | 86.48 | 668,091 | +3.03(+3.63%) |
Aug 31, 2010 | 83.39 | 84.34 | 82.93 | 83.45 | 1,900 | -0.77(-0.91%) |
Aug 30, 2010 | 84.64 | 85.25 | 83.87 | 84.22 | 521,934 | -0.79(-0.93%) |
Aug 27, 2010 | 85.01 | 85.16 | 82.77 | 85.01 | 583,159 | +1.52(+1.82%) |
Aug 26, 2010 | 84.05 | 84.78 | 83.29 | 83.48 | 926,471 | -0.27(-0.32%) |
Aug 25, 2010 | 83.53 | 84.05 | 82.45 | 83.76 | 1,122,317 | -0.17(-0.20%) |
Aug 24, 2010 | 84.86 | 85.12 | 83.75 | 83.93 | 1,135,013 | -2.00(-2.32%) |
Aug 23, 2010 | 85.62 | 86.51 | 85.31 | 85.92 | 1,354,601 | +0.95(+1.11%) |
Aug 20, 2010 | 84.59 | 85.27 | 84.11 | 84.97 | 714,965 | -0.34(-0.40%) |
Aug 19, 2010 | 87.40 | 87.64 | 84.95 | 85.31 | 833,056 | -2.42(-2.76%) |
Aug 18, 2010 | 87.69 | 88.25 | 87.11 | 87.74 | 543,220 | -0.05(-0.05%) |
Aug 17, 2010 | 87.03 | 88.38 | 86.97 | 87.78 | 659,090 | +1.59(+1.85%) |
Aug 16, 2010 | 86.05 | 86.67 | 85.41 | 86.19 | 464,186 | -0.35(-0.40%) |
Aug 13, 2010 | 86.54 | 87.23 | 86.36 | 86.54 | 790,698 | -0.85(-0.98%) |
Aug 12, 2010 | 85.58 | 87.59 | 85.58 | 87.39 | 1,007,104 | +0.70(+0.81%) |
Aug 11, 2010 | 88.01 | 88.29 | 85.91 | 86.69 | 1,578,786 | -2.79(-3.11%) |
Aug 10, 2010 | 89.70 | 89.91 | 88.70 | 89.47 | 1,266,849 | -1.28(-1.41%) |
Aug 09, 2010 | 90.31 | 90.75 | 89.46 | 90.75 | 703,168 | +0.77(+0.85%) |
Aug 06, 2010 | 89.99 | 90.34 | 88.85 | 89.99 | 1,265,274 | -0.05(-0.05%) |
Aug 05, 2010 | 90.26 | 90.51 | 89.65 | 90.03 | 943,137 | -0.64(-0.71%) |
Aug 04, 2010 | 89.20 | 90.86 | 88.85 | 90.67 | 812,340 | +1.49(+1.67%) |
Aug 03, 2010 | 89.53 | 89.79 | 88.83 | 89.18 | 632,183 | -0.49(-0.54%) |
Aug 02, 2010 | 89.20 | 90.70 | 88.37 | 89.67 | 1,064,028 | +1.69(+1.92%) |
Jul 30, 2010 | 87.98 | 88.19 | 85.57 | 87.98 | 1,117,345 | +0.60(+0.68%) |
Jul 29, 2010 | 87.92 | 87.94 | 86.23 | 87.38 | 1,385,309 | +0.37(+0.42%) |
Jul 28, 2010 | 86.73 | 87.16 | 86.14 | 87.01 | 1,029,707 | +0.25(+0.29%) |
Jul 27, 2010 | 87.46 | 87.46 | 86.03 | 86.76 | 951,882 | -0.38(-0.44%) |
Jul 26, 2010 | 86.31 | 87.15 | 85.78 | 87.15 | 584,692 | +1.05(+1.22%) |
Jul 23, 2010 | 85.12 | 86.13 | 84.33 | 86.09 | 614,779 | +0.96(+1.13%) |
Jul 22, 2010 | 83.66 | 85.39 | 83.66 | 85.13 | 872,032 | +2.19(+2.64%) |
Jul 21, 2010 | 83.50 | 84.37 | 82.32 | 82.94 | 1,051,570 | -0.24(-0.28%) |
Jul 20, 2010 | 81.42 | 83.32 | 80.50 | 83.18 | 1,204,193 | +0.87(+1.06%) |
Jul 19, 2010 | 82.46 | 82.69 | 81.58 | 82.31 | 849,587 | -0.15(-0.18%) |
Jul 16, 2010 | 82.46 | 83.62 | 81.65 | 82.46 | 1,467,932 | -1.41(-1.69%) |
Jul 15, 2010 | 83.49 | 85.64 | 81.24 | 83.87 | 3,196,624 | +2.38(+2.92%) |
Jul 14, 2010 | 81.88 | 82.86 | 81.29 | 81.49 | 1,119,051 | -1.37(-1.65%) |
Jul 13, 2010 | 82.36 | 83.44 | 81.91 | 82.86 | 1,078,390 | +2.12(+2.63%) |
Jul 12, 2010 | 80.55 | 81.63 | 80.16 | 80.74 | 840,931 | -0.16(-0.19%) |
Jul 09, 2010 | 80.89 | 81.17 | 79.61 | 80.89 | 770,084 | +1.12(+1.40%) |
Jul 08, 2010 | 78.84 | 79.82 | 78.73 | 79.78 | 891 | +1.37(+1.75%) |
Jul 07, 2010 | 76.53 | 78.54 | 76.53 | 78.40 | 674,384 | +1.79(+2.34%) |
Jul 06, 2010 | 77.52 | 78.53 | 76.06 | 76.61 | 942,812 | -0.49(-0.64%) |
Jul 02, 2010 | 77.11 | 78.22 | 76.56 | 77.11 | 626,411 | -0.46(-0.59%) |
Jul 01, 2010 | 78.25 | 78.47 | 76.04 | 77.56 | 1,561,894 | -0.55(-0.70%) |
Jun 30, 2010 | 78.34 | 79.68 | 77.93 | 78.11 | 674 | -0.46(-0.59%) |
Jun 29, 2010 | 80.54 | 80.73 | 78.02 | 78.58 | 915,417 | -2.62(-3.23%) |
Jun 25, 2010 | 81.20 | 81.73 | 80.44 | 81.20 | 654,613 | +0.37(+0.46%) |
Jun 24, 2010 | 82.37 | 82.54 | 80.63 | 80.83 | 590,780 | -1.83(-2.21%) |
Jun 23, 2010 | 81.96 | 82.95 | 81.02 | 82.66 | 623,603 | +0.27(+0.33%) |
Jun 22, 2010 | 84.62 | 84.94 | 82.17 | 82.39 | 808,267 | -2.33(-2.75%) |
Jun 21, 2010 | 86.06 | 86.06 | 84.18 | 84.72 | 828,902 | -0.31(-0.37%) |
Jun 18, 2010 | 85.03 | 85.04 | 84.11 | 85.03 | 929,907 | +0.35(+0.41%) |
Jun 17, 2010 | 84.55 | 84.82 | 83.51 | 84.69 | 477,834 | +0.09(+0.11%) |
Jun 16, 2010 | 84.18 | 84.82 | 83.87 | 84.59 | 344,863 | +0.17(+0.20%) |
Jun 15, 2010 | 82.43 | 84.48 | 82.28 | 84.42 | 471,904 | +2.23(+2.71%) |
Jun 14, 2010 | 81.94 | 83.08 | 81.94 | 82.19 | 799,960 | +0.30(+0.36%) |
Jun 11, 2010 | 80.17 | 82.19 | 80.17 | 81.89 | 797,351 | +0.36(+0.44%) |
Jun 10, 2010 | 79.51 | 81.65 | 79.35 | 81.53 | 776,998 | +3.47(+4.45%) |
Jun 09, 2010 | 78.14 | 79.49 | 77.78 | 78.06 | 981,453 | +0.37(+0.48%) |
Jun 08, 2010 | 76.68 | 77.85 | 75.80 | 77.69 | 997,925 | +1.27(+1.67%) |
Jun 07, 2010 | 77.93 | 78.18 | 76.39 | 76.42 | 944,684 | -1.49(-1.92%) |
Jun 04, 2010 | 77.91 | 80.02 | 77.54 | 77.91 | 874,499 | -3.42(-4.21%) |
Jun 03, 2010 | 80.77 | 82.06 | 80.37 | 81.33 | 844,016 | +0.35(+0.44%) |
Jun 02, 2010 | 78.77 | 80.98 | 78.36 | 80.98 | 2,671 | +2.26(+2.87%) |
Jun 01, 2010 | 79.54 | 80.73 | 78.72 | 78.72 | 792,546 | -1.20(-1.50%) |
May 28, 2010 | 79.92 | 81.14 | 79.52 | 79.92 | 962,530 | -1.25(-1.54%) |
May 27, 2010 | 80.12 | 81.17 | 79.48 | 81.17 | 842,419 | +2.51(+3.20%) |
May 26, 2010 | 79.94 | 80.52 | 78.40 | 78.65 | 966,324 | -0.86(-1.09%) |
May 25, 2010 | 77.19 | 79.69 | 76.91 | 79.52 | 786,887 | +0.30(+0.38%) |
May 24, 2010 | 80.51 | 80.51 | 79.17 | 79.22 | 642,959 | -1.50(-1.86%) |
May 21, 2010 | 77.59 | 81.01 | 77.34 | 80.72 | 1,485,886 | +2.07(+2.63%) |
May 20, 2010 | 79.21 | 80.70 | 78.65 | 78.65 | 1,477,074 | -3.75(-4.55%) |
May 19, 2010 | 83.57 | 84.04 | 81.58 | 82.40 | 1,460,537 | -1.68(-2.00%) |
May 18, 2010 | 85.51 | 86.23 | 84.04 | 84.08 | 949,240 | -0.99(-1.16%) |
May 17, 2010 | 84.90 | 85.28 | 83.56 | 85.07 | 1,152,119 | +0.50(+0.59%) |
May 14, 2010 | 84.57 | 85.44 | 83.46 | 84.57 | 874,768 | -0.97(-1.13%) |
May 13, 2010 | 86.31 | 86.65 | 85.24 | 85.54 | 844,686 | -1.15(-1.33%) |
May 12, 2010 | 85.55 | 86.79 | 84.51 | 86.69 | 1,405,532 | +0.03(+0.04%) |
May 11, 2010 | 87.13 | 87.50 | 86.49 | 86.66 | 869,893 | -0.30(-0.34%) |
May 10, 2010 | 86.14 | 86.96 | 85.88 | 86.96 | 1,193,621 | +4.53(+5.50%) |
May 07, 2010 | 83.69 | 84.41 | 81.85 | 82.42 | 1,720,834 | -1.23(-1.46%) |
May 06, 2010 | 84.77 | 85.65 | 79.46 | 83.65 | 1,442,369 | -0.33(-0.39%) |
May 05, 2010 | 84.55 | 85.64 | 83.90 | 83.98 | 1,186,363 | -1.29(-1.51%) |
May 04, 2010 | 86.79 | 86.79 | 84.73 | 85.27 | 1,348,195 | -2.47(-2.81%) |
May 03, 2010 | 86.58 | 88.25 | 86.54 | 87.74 | 1,120,168 | +1.35(+1.57%) |
Apr 30, 2010 | 87.00 | 87.52 | 86.32 | 86.39 | 1,179,245 | -0.66(-0.75%) |
Apr 29, 2010 | 84.75 | 87.04 | 84.75 | 87.04 | 674,935 | +2.31(+2.72%) |
Apr 28, 2010 | 84.72 | 85.07 | 84.31 | 84.74 | 869,539 | +0.22(+0.26%) |
Apr 27, 2010 | 86.12 | 86.61 | 84.22 | 84.52 | 915,870 | -1.60(-1.86%) |
Apr 26, 2010 | 86.68 | 86.94 | 86.04 | 86.12 | 645,763 | -0.56(-0.65%) |
Apr 23, 2010 | 85.98 | 87.11 | 85.75 | 86.68 | 964,596 | +0.21(+0.24%) |
Apr 22, 2010 | 83.41 | 86.57 | 83.40 | 86.47 | 1,142,398 | +2.39(+2.84%) |
Apr 21, 2010 | 84.08 | 84.52 | 83.71 | 84.08 | 3,416 | +0.06(+0.07%) |
Apr 20, 2010 | 83.49 | 84.14 | 83.00 | 84.02 | 1,340,625 | +1.38(+1.66%) |
Apr 19, 2010 | 81.90 | 83.24 | 81.57 | 82.64 | 1,435,358 | +0.64(+0.78%) |
Apr 16, 2010 | 84.28 | 84.37 | 81.39 | 82.00 | 1,937,560 | -2.23(-2.64%) |
Apr 15, 2010 | 85.57 | 85.57 | 83.55 | 84.23 | 2,954,884 | -2.63(-3.03%) |
Apr 14, 2010 | 86.70 | 88.77 | 86.24 | 86.86 | 3,688,861 | -3.51(-3.88%) |
Apr 13, 2010 | 89.98 | 90.71 | 89.15 | 90.37 | 1,291,549 | +1.10(+1.23%) |
Apr 12, 2010 | 89.52 | 90.16 | 89.06 | 89.27 | 564,015 | -0.42(-0.47%) |
Apr 09, 2010 | 89.59 | 89.80 | 88.64 | 89.69 | 781,206 | +0.47(+0.53%) |
Apr 08, 2010 | 88.67 | 89.61 | 88.33 | 89.22 | 882,454 | +0.20(+0.22%) |
Apr 07, 2010 | 88.20 | 90.31 | 87.61 | 89.03 | 1,163,061 | +0.95(+1.08%) |
Apr 06, 2010 | 87.38 | 88.29 | 87.15 | 88.08 | 446,130 | +0.12(+0.13%) |
Apr 05, 2010 | 85.94 | 88.21 | 85.66 | 87.96 | 767,428 | +2.36(+2.76%) |