Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 156.60 | 158.34 | 156.17 | 157.56 | 180,505 | +1.34(+0.86%) |
Apr 28, 2011 | 155.71 | 156.53 | 154.95 | 156.22 | 392,317 | -2.13(-1.35%) |
Apr 27, 2011 | 160.03 | 160.03 | 156.01 | 158.35 | 404,856 | -1.61(-1.01%) |
Apr 26, 2011 | 159.84 | 161.12 | 159.40 | 159.96 | 243,499 | +0.16(+0.10%) |
Apr 25, 2011 | 161.44 | 161.63 | 159.27 | 159.80 | 269,390 | -1.96(-1.21%) |
Apr 21, 2011 | 160.72 | 161.91 | 160.47 | 161.76 | 208,574 | +2.29(+1.43%) |
Apr 20, 2011 | 158.22 | 159.47 | 157.53 | 159.47 | 534,706 | +5.34(+3.47%) |
Apr 19, 2011 | 153.62 | 155.59 | 152.86 | 154.13 | 537,959 | -1.64(-1.05%) |
Apr 18, 2011 | 155.82 | 156.14 | 152.60 | 155.77 | 655,995 | -5.00(-3.11%) |
Apr 15, 2011 | 159.75 | 160.82 | 158.98 | 160.77 | 203,565 | +0.47(+0.29%) |
Apr 14, 2011 | 158.38 | 160.37 | 158.38 | 160.30 | 234,102 | -0.83(-0.51%) |
Apr 13, 2011 | 160.66 | 161.83 | 159.68 | 161.13 | 398,525 | +2.64(+1.67%) |
Apr 12, 2011 | 161.23 | 161.70 | 157.66 | 158.49 | 410,189 | -4.79(-2.93%) |
Apr 11, 2011 | 166.67 | 166.67 | 162.74 | 163.28 | 346,246 | -4.71(-2.80%) |
Apr 08, 2011 | 168.58 | 169.72 | 167.04 | 167.99 | 224,413 | +0.30(+0.18%) |
Apr 07, 2011 | 168.81 | 169.43 | 166.65 | 167.69 | 364,140 | +0.79(+0.47%) |
Apr 06, 2011 | 166.68 | 168.77 | 166.30 | 166.90 | 516,280 | -3.16(-1.86%) |
Apr 05, 2011 | 170.23 | 171.76 | 169.35 | 170.06 | 685,616 | -0.88(-0.51%) |
Apr 04, 2011 | 168.40 | 171.06 | 168.21 | 170.94 | 536,351 | +5.37(+3.24%) |
Apr 01, 2011 | 166.06 | 166.84 | 164.94 | 165.57 | 576,586 | +5.75(+3.60%) |
Mar 31, 2011 | 158.78 | 160.24 | 158.20 | 159.82 | 304,878 | +1.26(+0.79%) |
Mar 30, 2011 | 157.58 | 158.92 | 156.78 | 158.57 | 456,662 | +3.73(+2.41%) |
Mar 29, 2011 | 153.60 | 155.52 | 153.20 | 154.84 | 358,957 | +4.89(+3.26%) |
Mar 28, 2011 | 151.87 | 151.87 | 149.95 | 149.95 | 209,530 | -2.30(-1.51%) |
Mar 25, 2011 | 153.93 | 153.93 | 152.01 | 152.25 | 224,410 | -1.57(-1.02%) |
Mar 24, 2011 | 153.42 | 154.38 | 151.77 | 153.82 | 343,805 | +3.22(+2.14%) |
Mar 23, 2011 | 149.22 | 151.32 | 149.14 | 150.60 | 295,352 | +2.35(+1.59%) |
Mar 22, 2011 | 148.57 | 149.67 | 148.06 | 148.25 | 243,388 | +2.21(+1.51%) |
Mar 21, 2011 | 146.21 | 146.55 | 145.54 | 146.04 | 313,138 | +5.97(+4.26%) |
Mar 18, 2011 | 141.01 | 141.38 | 139.40 | 140.07 | 227,921 | -1.04(-0.73%) |
Mar 17, 2011 | 140.31 | 142.16 | 139.83 | 141.11 | 224,961 | +3.46(+2.51%) |
Mar 16, 2011 | 140.07 | 141.38 | 136.25 | 137.65 | 466,508 | -3.43(-2.43%) |
Mar 15, 2011 | 140.61 | 142.42 | 140.25 | 141.08 | 430,815 | -4.04(-2.79%) |
Mar 14, 2011 | 143.83 | 145.32 | 143.83 | 145.13 | 135,090 | +0.69(+0.48%) |
Mar 11, 2011 | 142.59 | 145.17 | 142.35 | 144.43 | 177,019 | +0.37(+0.26%) |
Mar 10, 2011 | 145.74 | 146.16 | 143.98 | 144.06 | 287,655 | -3.57(-2.42%) |
Mar 09, 2011 | 147.61 | 148.75 | 147.09 | 147.63 | 295,155 | -0.23(-0.16%) |
Mar 08, 2011 | 147.98 | 148.35 | 146.77 | 147.86 | 460,534 | +1.99(+1.36%) |
Mar 07, 2011 | 146.93 | 148.43 | 144.70 | 145.87 | 432,224 | +1.59(+1.10%) |
Mar 04, 2011 | 144.85 | 144.85 | 142.23 | 144.28 | 392,650 | +0.08(+0.05%) |
Mar 03, 2011 | 143.50 | 144.67 | 142.97 | 144.20 | 395,211 | -1.83(-1.25%) |
Mar 02, 2011 | 144.64 | 146.62 | 144.64 | 146.04 | 235,771 | +1.87(+1.30%) |
Mar 01, 2011 | 145.69 | 145.80 | 143.07 | 144.17 | 363,592 | -0.06(-0.04%) |
Feb 28, 2011 | 143.98 | 144.44 | 143.06 | 144.22 | 246,217 | +0.69(+0.48%) |
Feb 25, 2011 | 143.39 | 144.23 | 142.86 | 143.53 | 293,056 | +1.51(+1.06%) |
Feb 24, 2011 | 142.59 | 143.27 | 141.17 | 142.03 | 422,022 | -0.32(-0.23%) |
Feb 23, 2011 | 141.58 | 143.55 | 141.46 | 142.35 | 406,867 | +0.64(+0.45%) |
Feb 22, 2011 | 143.62 | 145.13 | 140.66 | 141.70 | 624,017 | +2.86(+2.06%) |
Feb 18, 2011 | 140.22 | 140.40 | 138.32 | 138.84 | 512,810 | -0.84(-0.60%) |
Feb 17, 2011 | 139.07 | 139.68 | 138.14 | 139.68 | 537,378 | +1.36(+0.99%) |
Feb 16, 2011 | 136.81 | 138.84 | 136.30 | 138.32 | 436,393 | +3.78(+2.81%) |
Feb 15, 2011 | 134.69 | 135.01 | 133.78 | 134.53 | 347,402 | -1.65(-1.21%) |
Feb 14, 2011 | 135.24 | 137.36 | 135.17 | 136.18 | 431,678 | +0.95(+0.70%) |
Feb 11, 2011 | 133.24 | 135.92 | 132.11 | 135.24 | 524,934 | +2.05(+1.54%) |
Feb 10, 2011 | 130.12 | 133.59 | 129.75 | 133.18 | 457,849 | +0.14(+0.10%) |
Feb 09, 2011 | 133.94 | 134.23 | 132.20 | 133.04 | 837,608 | -5.60(-4.04%) |
Feb 08, 2011 | 137.38 | 138.64 | 137.12 | 138.64 | 493,906 | -2.01(-1.43%) |
Feb 07, 2011 | 141.17 | 142.11 | 140.60 | 140.65 | 355,648 | -3.01(-2.09%) |
Feb 04, 2011 | 144.05 | 144.45 | 142.77 | 143.66 | 159,310 | +0.06(+0.04%) |
Feb 03, 2011 | 143.94 | 144.27 | 142.83 | 143.60 | 186,331 | +0.08(+0.06%) |
Feb 02, 2011 | 144.67 | 144.96 | 142.97 | 143.52 | 172,848 | -1.12(-0.78%) |
Feb 01, 2011 | 143.65 | 145.47 | 143.38 | 144.64 | 450,607 | +4.00(+2.85%) |
Jan 31, 2011 | 139.59 | 141.99 | 139.36 | 140.64 | 479,400 | +1.37(+0.98%) |
Jan 28, 2011 | 141.68 | 142.02 | 137.74 | 139.26 | 1,227,068 | -9.97(-6.68%) |
Jan 27, 2011 | 151.52 | 151.52 | 148.50 | 149.24 | 237,680 | -2.35(-1.55%) |
Jan 26, 2011 | 151.80 | 152.43 | 150.68 | 151.59 | 339,956 | +0.88(+0.59%) |
Jan 25, 2011 | 150.37 | 151.73 | 149.83 | 150.70 | 220,559 | -2.71(-1.77%) |
Jan 24, 2011 | 151.66 | 153.66 | 151.59 | 153.41 | 139,776 | +2.57(+1.70%) |
Jan 21, 2011 | 152.40 | 153.71 | 150.55 | 150.84 | 210,178 | -1.70(-1.11%) |
Jan 20, 2011 | 154.22 | 154.22 | 151.02 | 152.54 | 316,201 | -2.73(-1.76%) |
Jan 19, 2011 | 156.64 | 157.54 | 155.02 | 155.28 | 125,981 | -0.30(-0.19%) |
Jan 18, 2011 | 154.90 | 155.57 | 154.18 | 155.57 | 158,561 | -0.59(-0.38%) |
Jan 14, 2011 | 151.59 | 157.16 | 151.59 | 156.16 | 215,401 | -1.00(-0.64%) |
Jan 13, 2011 | 157.15 | 157.16 | 157.14 | 157.16 | 2,849 | -0.57(-0.36%) |
Jan 12, 2011 | 158.54 | 158.54 | 156.93 | 157.73 | 189,045 | +1.79(+1.15%) |
Jan 11, 2011 | 154.33 | 156.01 | 153.84 | 155.94 | 308,312 | +4.12(+2.72%) |
Jan 10, 2011 | 150.15 | 151.81 | 149.81 | 151.81 | 265,129 | +3.14(+2.11%) |
Jan 07, 2011 | 149.78 | 150.43 | 147.41 | 148.68 | 309,123 | -2.28(-1.51%) |
Jan 06, 2011 | 152.42 | 153.09 | 150.72 | 150.96 | 179,515 | -0.97(-0.64%) |
Jan 05, 2011 | 150.29 | 152.07 | 150.23 | 151.92 | 111,996 | -0.37(-0.24%) |
Jan 04, 2011 | 154.33 | 154.33 | 150.01 | 152.29 | 246,059 | -1.90(-1.23%) |
Jan 03, 2011 | 154.08 | 155.59 | 153.77 | 154.19 | 242,310 | +3.63(+2.41%) |
Dec 31, 2010 | 149.07 | 150.99 | 148.22 | 150.56 | 162,739 | +3.16(+2.14%) |
Dec 30, 2010 | 148.32 | 149.04 | 147.40 | 147.40 | 180,505 | -3.03(-2.02%) |
Dec 29, 2010 | 149.14 | 150.72 | 149.14 | 150.43 | 152,599 | +3.23(+2.20%) |
Dec 28, 2010 | 147.17 | 147.85 | 146.18 | 147.20 | 143,888 | -0.45(-0.30%) |
Dec 27, 2010 | 147.92 | 148.15 | 146.77 | 147.65 | 126,048 | -0.78(-0.53%) |
Dec 23, 2010 | 149.14 | 149.14 | 148.11 | 148.43 | 140,409 | -2.40(-1.59%) |
Dec 22, 2010 | 149.07 | 150.83 | 148.58 | 150.83 | 152,967 | +1.69(+1.13%) |
Dec 21, 2010 | 147.89 | 149.19 | 147.51 | 149.14 | 198,302 | +4.52(+3.12%) |
Dec 20, 2010 | 144.60 | 145.42 | 143.61 | 144.63 | 173,824 | +1.25(+0.87%) |
Dec 17, 2010 | 143.42 | 144.02 | 142.81 | 143.38 | 246,917 | -1.33(-0.92%) |
Dec 16, 2010 | 144.54 | 145.24 | 144.01 | 144.70 | 225,657 | -0.15(-0.10%) |
Dec 15, 2010 | 146.62 | 146.76 | 144.17 | 144.85 | 264,295 | -3.53(-2.38%) |
Dec 14, 2010 | 149.38 | 150.43 | 148.02 | 148.38 | 174,055 | -1.13(-0.76%) |
Dec 13, 2010 | 150.32 | 150.81 | 149.24 | 149.52 | 232,277 | +1.93(+1.31%) |
Dec 10, 2010 | 147.00 | 147.71 | 146.12 | 147.58 | 147,095 | +0.46(+0.31%) |
Dec 09, 2010 | 146.66 | 147.14 | 146.10 | 147.12 | 311,507 | +2.65(+1.83%) |
Dec 08, 2010 | 146.78 | 147.03 | 144.05 | 144.48 | 271,831 | -2.83(-1.92%) |
Dec 07, 2010 | 151.42 | 151.42 | 146.91 | 147.31 | 378,480 | -1.29(-0.87%) |
Dec 06, 2010 | 147.80 | 149.67 | 147.20 | 148.59 | 393,321 | +3.49(+2.41%) |
Dec 03, 2010 | 144.64 | 145.55 | 144.24 | 145.10 | 176,339 | +0.06(+0.04%) |
Dec 02, 2010 | 142.94 | 145.30 | 142.59 | 145.04 | 301,627 | +3.52(+2.49%) |
Dec 01, 2010 | 139.90 | 142.02 | 139.86 | 141.51 | 369,696 | +5.53(+4.06%) |
Nov 30, 2010 | 136.43 | 137.88 | 135.99 | 135.99 | 353,545 | -4.16(-2.97%) |
Nov 29, 2010 | 139.02 | 140.80 | 137.77 | 140.15 | 377,093 | +2.15(+1.56%) |
Nov 26, 2010 | 138.05 | 138.62 | 136.97 | 138.00 | 316,790 | -4.22(-2.97%) |
Nov 24, 2010 | 139.50 | 142.23 | 142.23 | 142.23 | 294,210 | +3.99(+2.89%) |
Nov 23, 2010 | 139.89 | 140.16 | 137.41 | 138.24 | 286,970 | -5.61(-3.90%) |
Nov 22, 2010 | 143.47 | 144.32 | 141.41 | 143.84 | 337,757 | -0.28(-0.20%) |
Nov 19, 2010 | 142.18 | 144.13 | 140.63 | 144.13 | 911,756 | +1.45(+1.01%) |
Nov 18, 2010 | 141.40 | 143.68 | 141.34 | 142.68 | 998,212 | +6.83(+5.03%) |
Nov 17, 2010 | 134.46 | 136.73 | 132.72 | 135.85 | 1,108,650 | -0.06(-0.05%) |
Nov 16, 2010 | 138.36 | 138.36 | 135.46 | 135.91 | 1,162,200 | -3.63(-2.60%) |
Nov 15, 2010 | 141.17 | 141.56 | 139.54 | 139.54 | 197,523 | -1.54(-1.09%) |
Nov 12, 2010 | 143.24 | 144.03 | 140.43 | 141.08 | 524,717 | -5.19(-3.54%) |
Nov 11, 2010 | 144.95 | 146.87 | 144.19 | 146.26 | 394,410 | +4.19(+2.95%) |
Nov 10, 2010 | 141.31 | 142.37 | 139.32 | 142.07 | 378,842 | -0.23(-0.16%) |
Nov 09, 2010 | 145.52 | 146.47 | 141.54 | 142.30 | 551,115 | -4.02(-2.75%) |
Nov 08, 2010 | 145.64 | 147.93 | 145.59 | 146.32 | 584,787 | +1.41(+0.97%) |
Nov 05, 2010 | 143.34 | 145.02 | 143.00 | 144.91 | 296,995 | +3.35(+2.37%) |
Nov 04, 2010 | 139.28 | 141.97 | 139.02 | 141.56 | 550,948 | +2.53(+1.82%) |
Nov 03, 2010 | 138.82 | 139.26 | 136.35 | 139.03 | 428,597 | +1.29(+0.94%) |
Nov 02, 2010 | 137.53 | 138.29 | 136.37 | 137.74 | 283,453 | +2.45(+1.81%) |
Nov 01, 2010 | 135.17 | 136.73 | 134.54 | 135.29 | 261,097 | +3.34(+2.53%) |
Oct 29, 2010 | 131.09 | 132.41 | 130.76 | 131.96 | 259,676 | +0.93(+0.71%) |
Oct 28, 2010 | 131.83 | 131.83 | 129.66 | 131.03 | 265,843 | +3.07(+2.40%) |
Oct 27, 2010 | 128.94 | 129.06 | 126.34 | 127.96 | 295,549 | -2.50(-1.92%) |
Oct 25, 2010 | 131.63 | 133.05 | 130.17 | 130.46 | 276,620 | +1.40(+1.09%) |
Oct 22, 2010 | 130.22 | 130.30 | 128.28 | 129.06 | 210,333 | -0.75(-0.58%) |
Oct 21, 2010 | 132.01 | 132.28 | 127.93 | 129.81 | 265,259 | -1.79(-1.36%) |
Oct 20, 2010 | 130.23 | 132.58 | 129.73 | 131.60 | 318,019 | +2.48(+1.92%) |
Oct 19, 2010 | 132.96 | 132.99 | 128.56 | 129.12 | 371,197 | -4.21(-3.16%) |
Oct 18, 2010 | 133.27 | 133.90 | 132.64 | 133.33 | 130,348 | +0.52(+0.39%) |
Oct 15, 2010 | 134.65 | 134.83 | 131.50 | 132.81 | 344,522 | -1.94(-1.44%) |
Oct 14, 2010 | 135.70 | 135.70 | 133.71 | 134.75 | 493,855 | +3.85(+2.94%) |
Oct 13, 2010 | 131.38 | 131.59 | 130.46 | 130.90 | 601,943 | -0.77(-0.58%) |
Oct 12, 2010 | 132.08 | 132.58 | 130.75 | 131.67 | 438,461 | -2.96(-2.20%) |
Oct 11, 2010 | 136.28 | 136.75 | 134.63 | 134.63 | 412,173 | +2.24(+1.69%) |
Oct 08, 2010 | 132.39 | 132.64 | 130.00 | 132.39 | 193,861 | +1.15(+0.88%) |
Oct 07, 2010 | 133.14 | 133.14 | 130.74 | 131.24 | 286,131 | -2.05(-1.54%) |
Oct 06, 2010 | 132.01 | 133.58 | 132.00 | 133.30 | 302,525 | +1.66(+1.26%) |
Oct 05, 2010 | 130.51 | 132.00 | 130.50 | 131.63 | 485,234 | +2.75(+2.13%) |
Oct 04, 2010 | 128.03 | 129.32 | 127.33 | 128.89 | 717,524 | +4.84(+3.91%) |
Oct 01, 2010 | 124.04 | 124.40 | 123.08 | 124.04 | 264,464 | +1.32(+1.08%) |
Sep 30, 2010 | 122.97 | 123.05 | 120.68 | 122.72 | 310,593 | +0.08(+0.07%) |
Sep 29, 2010 | 121.66 | 122.85 | 121.59 | 122.64 | 377,314 | +1.70(+1.40%) |
Sep 28, 2010 | 120.41 | 121.13 | 118.88 | 120.94 | 239,804 | +1.00(+0.84%) |
Sep 27, 2010 | 119.97 | 120.96 | 119.86 | 119.94 | 318,103 | -0.04(-0.03%) |
Sep 24, 2010 | 118.95 | 119.97 | 118.71 | 119.97 | 268,251 | +2.80(+2.39%) |
Sep 23, 2010 | 117.73 | 117.73 | 116.16 | 117.18 | 253,966 | -1.05(-0.89%) |
Sep 22, 2010 | 116.86 | 119.07 | 116.86 | 118.23 | 205,954 | -1.12(-0.94%) |
Sep 21, 2010 | 119.64 | 119.72 | 118.30 | 119.35 | 271,633 | -0.68(-0.57%) |
Sep 20, 2010 | 118.76 | 120.15 | 118.49 | 120.03 | 383,992 | +2.08(+1.77%) |
Sep 17, 2010 | 117.95 | 119.08 | 117.73 | 117.95 | 205,294 | -1.55(-1.29%) |
Sep 15, 2010 | 118.93 | 119.66 | 118.59 | 119.50 | 198,084 | +0.78(+0.66%) |
Sep 14, 2010 | 118.86 | 119.50 | 118.30 | 118.71 | 266,426 | -0.69(-0.58%) |
Sep 13, 2010 | 119.34 | 120.00 | 118.81 | 119.41 | 625,753 | +4.69(+4.09%) |
Sep 10, 2010 | 114.23 | 115.21 | 113.86 | 114.71 | 381,435 | +2.69(+2.40%) |
Sep 09, 2010 | 112.42 | 112.42 | 111.73 | 112.02 | 369,385 | +1.61(+1.46%) |
Sep 08, 2010 | 110.05 | 111.10 | 110.05 | 110.41 | 197,042 | +1.11(+1.02%) |
Sep 07, 2010 | 109.41 | 110.09 | 108.92 | 109.30 | 438,147 | -0.52(-0.48%) |
Sep 03, 2010 | 109.87 | 110.74 | 108.86 | 109.83 | 298,333 | +0.75(+0.68%) |
Sep 02, 2010 | 108.67 | 109.57 | 108.08 | 109.08 | 329,306 | -0.75(-0.68%) |
Sep 01, 2010 | 107.99 | 110.23 | 107.94 | 109.83 | 427,076 | +2.59(+2.41%) |
Aug 31, 2010 | 107.10 | 108.51 | 106.54 | 107.24 | 1,741 | +0.71(+0.66%) |
Aug 30, 2010 | 107.75 | 107.97 | 106.28 | 106.53 | 345,431 | -0.98(-0.91%) |
Aug 27, 2010 | 107.51 | 107.73 | 104.62 | 107.51 | 384,992 | +3.31(+3.17%) |
Aug 26, 2010 | 105.39 | 105.57 | 104.14 | 104.20 | 373,233 | -0.67(-0.64%) |
Aug 25, 2010 | 104.23 | 105.30 | 103.44 | 104.87 | 431,880 | +0.52(+0.50%) |
Aug 24, 2010 | 103.99 | 105.29 | 103.53 | 104.35 | 435,510 | +0.16(+0.15%) |
Aug 23, 2010 | 106.06 | 106.06 | 104.16 | 104.19 | 469,993 | -2.48(-2.33%) |
Aug 20, 2010 | 105.77 | 106.82 | 105.04 | 106.67 | 457,741 | +0.38(+0.36%) |
Aug 19, 2010 | 106.08 | 106.88 | 105.24 | 106.29 | 678,167 | +2.77(+2.68%) |
Aug 18, 2010 | 103.77 | 104.20 | 102.71 | 103.52 | 321 | -0.99(-0.95%) |
Aug 17, 2010 | 104.60 | 105.13 | 103.86 | 104.51 | 258,169 | +0.42(+0.41%) |
Aug 16, 2010 | 103.14 | 104.70 | 103.01 | 104.09 | 326,339 | +1.88(+1.84%) |
Aug 13, 2010 | 102.21 | 103.27 | 101.66 | 102.21 | 210,649 | +0.12(+0.12%) |
Aug 12, 2010 | 101.20 | 102.74 | 100.98 | 102.09 | 406,688 | -0.81(-0.79%) |
Aug 11, 2010 | 103.23 | 104.33 | 102.59 | 102.90 | 338,965 | -3.03(-2.86%) |
Aug 10, 2010 | 105.14 | 106.38 | 104.80 | 105.93 | 317,757 | -1.59(-1.48%) |
Aug 09, 2010 | 107.47 | 107.71 | 106.60 | 107.52 | 181,926 | +0.04(+0.04%) |
Aug 06, 2010 | 107.47 | 108.11 | 105.04 | 107.47 | 289,213 | -0.62(-0.58%) |
Aug 05, 2010 | 107.88 | 108.25 | 106.81 | 108.10 | 158,577 | -0.33(-0.31%) |
Aug 04, 2010 | 109.39 | 109.39 | 107.44 | 108.43 | 261,931 | -0.55(-0.50%) |
Aug 03, 2010 | 107.62 | 109.35 | 106.93 | 108.98 | 256,548 | +0.70(+0.65%) |
Aug 02, 2010 | 107.42 | 108.64 | 106.94 | 108.28 | 352,881 | +3.56(+3.40%) |
Jul 30, 2010 | 104.71 | 105.04 | 103.33 | 104.71 | 259,592 | -0.29(-0.27%) |
Jul 29, 2010 | 106.29 | 107.84 | 103.61 | 105.00 | 309,604 | +0.71(+0.68%) |
Jul 28, 2010 | 105.00 | 105.42 | 103.64 | 104.29 | 247,748 | -0.72(-0.69%) |
Jul 27, 2010 | 106.04 | 106.04 | 103.84 | 105.01 | 259,592 | -0.28(-0.26%) |
Jul 26, 2010 | 104.04 | 105.48 | 103.30 | 105.29 | 366,612 | +0.75(+0.72%) |
Jul 23, 2010 | 104.14 | 104.76 | 102.62 | 104.54 | 321,374 | +0.58(+0.56%) |
Jul 22, 2010 | 103.52 | 104.40 | 103.25 | 103.96 | 667,263 | +2.39(+2.36%) |
Jul 21, 2010 | 102.13 | 102.96 | 100.63 | 101.57 | 474,213 | -0.16(-0.15%) |
Jul 20, 2010 | 99.44 | 102.03 | 99.14 | 101.72 | 357,899 | +2.19(+2.20%) |
Jul 19, 2010 | 99.07 | 99.91 | 97.67 | 99.53 | 441,817 | +2.66(+2.75%) |
Jul 16, 2010 | 96.87 | 98.55 | 96.58 | 96.87 | 612,876 | -3.01(-3.01%) |
Jul 15, 2010 | 99.62 | 100.27 | 98.24 | 99.88 | 578,028 | -1.96(-1.93%) |
Jul 14, 2010 | 101.94 | 103.17 | 101.47 | 101.85 | 578,836 | -3.35(-3.19%) |
Jul 13, 2010 | 105.10 | 105.37 | 104.33 | 105.20 | 464,810 | -0.28(-0.27%) |
Jul 12, 2010 | 104.87 | 105.56 | 103.17 | 105.48 | 335,804 | +0.18(+0.17%) |
Jul 09, 2010 | 105.30 | 105.52 | 104.38 | 105.30 | 382,438 | +0.85(+0.81%) |
Jul 08, 2010 | 103.45 | 104.60 | 102.36 | 104.45 | 485,636 | +0.02(+0.02%) |
Jul 07, 2010 | 101.94 | 104.98 | 101.72 | 104.43 | 741,187 | -0.10(-0.10%) |
Jul 06, 2010 | 106.31 | 106.46 | 103.58 | 104.53 | 403,442 | +1.01(+0.97%) |
Jul 02, 2010 | 103.52 | 105.72 | 102.72 | 103.52 | 423,814 | -1.61(-1.53%) |
Jul 01, 2010 | 105.68 | 106.44 | 103.51 | 105.13 | 535,880 | -0.67(-0.63%) |
Jun 30, 2010 | 106.39 | 107.92 | 105.64 | 105.80 | 469,732 | +0.85(+0.81%) |
Jun 29, 2010 | 106.80 | 106.94 | 104.76 | 104.95 | 770,738 | -4.00(-3.67%) |
Jun 25, 2010 | 108.95 | 109.61 | 107.18 | 108.95 | 578,114 | +2.06(+1.93%) |
Jun 24, 2010 | 108.98 | 108.98 | 106.14 | 106.89 | 367,073 | -2.66(-2.42%) |
Jun 23, 2010 | 109.88 | 110.24 | 108.30 | 109.54 | 454,594 | +1.12(+1.03%) |
Jun 22, 2010 | 109.96 | 111.21 | 107.86 | 108.42 | 444,860 | -1.55(-1.41%) |
Jun 21, 2010 | 110.83 | 112.51 | 109.14 | 109.98 | 577,663 | +1.34(+1.23%) |
Jun 18, 2010 | 108.64 | 108.77 | 107.77 | 108.64 | 352,400 | +0.56(+0.52%) |
Jun 17, 2010 | 108.33 | 109.07 | 106.94 | 108.08 | 507,553 | -0.51(-0.47%) |
Jun 16, 2010 | 108.53 | 110.03 | 108.21 | 108.59 | 678,907 | -0.88(-0.80%) |
Jun 15, 2010 | 104.75 | 109.78 | 104.63 | 109.47 | 1,255,752 | +6.26(+6.07%) |
Jun 14, 2010 | 104.62 | 105.69 | 103.10 | 103.21 | 474,544 | -0.86(-0.82%) |
Jun 11, 2010 | 102.74 | 104.30 | 102.29 | 104.07 | 485,951 | -0.29(-0.28%) |
Jun 10, 2010 | 102.42 | 104.59 | 101.60 | 104.36 | 906,845 | +4.89(+4.92%) |
Jun 09, 2010 | 98.99 | 101.82 | 98.99 | 99.47 | 755,514 | +1.47(+1.50%) |
Jun 08, 2010 | 96.01 | 98.08 | 94.87 | 97.99 | 420,885 | +3.25(+3.43%) |
Jun 07, 2010 | 96.76 | 97.23 | 94.68 | 94.75 | 556,654 | -0.80(-0.84%) |
Jun 04, 2010 | 95.55 | 98.22 | 95.01 | 95.55 | 622,798 | -4.15(-4.17%) |
Jun 03, 2010 | 99.61 | 99.94 | 97.55 | 99.70 | 450,158 | -0.01(-0.01%) |
Jun 02, 2010 | 97.08 | 99.73 | 95.93 | 99.71 | 610,407 | +4.31(+4.52%) |
Jun 01, 2010 | 97.03 | 98.84 | 95.26 | 95.41 | 524,628 | -1.92(-1.97%) |
May 28, 2010 | 97.33 | 99.41 | 96.32 | 97.33 | 450,542 | -2.54(-2.55%) |
May 27, 2010 | 96.99 | 99.94 | 96.44 | 99.87 | 660,621 | +6.20(+6.62%) |
May 26, 2010 | 93.10 | 96.69 | 93.10 | 93.67 | 1,122,326 | -1.87(-1.95%) |
May 25, 2010 | 92.22 | 95.77 | 92.12 | 95.53 | 874,712 | -1.98(-2.03%) |
May 24, 2010 | 98.86 | 99.35 | 97.49 | 97.51 | 599,109 | -0.34(-0.35%) |
May 21, 2010 | 92.71 | 98.19 | 91.75 | 97.85 | 919,913 | +3.46(+3.66%) |
May 20, 2010 | 94.40 | 96.35 | 94.04 | 94.39 | 24,585 | -3.71(-3.78%) |
May 19, 2010 | 97.23 | 98.88 | 95.62 | 98.10 | 466,526 | -1.10(-1.11%) |
May 18, 2010 | 101.44 | 102.57 | 98.25 | 99.20 | 416,131 | -0.89(-0.89%) |
May 17, 2010 | 101.17 | 102.28 | 98.18 | 100.09 | 659,899 | -1.15(-1.14%) |
May 14, 2010 | 101.24 | 102.17 | 99.43 | 101.24 | 394,310 | -2.06(-2.00%) |
May 13, 2010 | 104.47 | 105.06 | 103.30 | 103.30 | 395,059 | -2.39(-2.26%) |
May 12, 2010 | 105.45 | 106.19 | 105.07 | 105.70 | 314,228 | +0.27(+0.25%) |
May 11, 2010 | 106.86 | 107.09 | 105.14 | 105.43 | 614,925 | +0.68(+0.65%) |
May 10, 2010 | 103.78 | 105.00 | 103.45 | 104.75 | 598,447 | +5.86(+5.92%) |
May 07, 2010 | 100.29 | 100.65 | 95.69 | 98.89 | 682,947 | +1.14(+1.16%) |
May 06, 2010 | 101.34 | 102.32 | 92.36 | 97.76 | 163 | -4.22(-4.14%) |
May 05, 2010 | 103.14 | 104.39 | 101.57 | 101.98 | 782,698 | -2.80(-2.67%) |
May 04, 2010 | 107.71 | 107.91 | 104.25 | 104.78 | 779,450 | -4.59(-4.19%) |