Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 135.92 | 137.12 | 135.20 | 136.28 | 1,496,165 | -1.19(-0.87%) |
May 23, 2011 | 138.06 | 138.51 | 136.61 | 137.47 | 768,502 | -1.96(-1.40%) |
May 20, 2011 | 139.78 | 141.18 | 139.30 | 139.43 | 802,078 | -0.42(-0.30%) |
May 19, 2011 | 139.80 | 141.09 | 138.39 | 139.85 | 1,298,427 | +3.42(+2.51%) |
May 18, 2011 | 134.47 | 136.78 | 133.78 | 136.42 | 512,772 | +1.91(+1.42%) |
May 17, 2011 | 134.89 | 135.50 | 132.34 | 134.51 | 862,180 | -1.00(-0.73%) |
May 16, 2011 | 135.72 | 138.29 | 135.35 | 135.50 | 648,682 | -1.62(-1.18%) |
May 13, 2011 | 138.52 | 138.84 | 136.88 | 137.12 | 424,613 | -1.16(-0.84%) |
May 12, 2011 | 137.06 | 138.36 | 135.60 | 138.28 | 688,467 | +0.96(+0.70%) |
May 11, 2011 | 139.18 | 139.18 | 137.07 | 137.32 | 712,819 | -2.46(-1.76%) |
May 10, 2011 | 139.08 | 139.89 | 138.13 | 139.78 | 599,424 | +0.94(+0.68%) |
May 09, 2011 | 139.30 | 139.30 | 137.12 | 138.84 | 611,314 | +0.66(+0.47%) |
May 06, 2011 | 137.02 | 139.47 | 136.88 | 138.18 | 1,058,025 | +3.02(+2.23%) |
May 05, 2011 | 136.40 | 136.87 | 134.65 | 135.17 | 732,121 | -1.79(-1.31%) |
May 04, 2011 | 139.11 | 139.67 | 135.98 | 136.96 | 814,817 | -0.04(-0.03%) |
May 03, 2011 | 139.50 | 139.50 | 135.55 | 137.00 | 808,498 | -1.03(-0.75%) |
May 02, 2011 | 138.10 | 138.39 | 137.88 | 138.03 | 655,732 | -0.29(-0.21%) |
Apr 29, 2011 | 139.67 | 139.97 | 137.57 | 138.32 | 642,708 | -1.45(-1.04%) |
Apr 28, 2011 | 140.41 | 140.72 | 138.74 | 139.78 | 756,634 | -1.34(-0.95%) |
Apr 27, 2011 | 140.58 | 141.48 | 138.91 | 141.12 | 1,057,243 | +0.69(+0.49%) |
Apr 26, 2011 | 139.36 | 140.84 | 138.89 | 140.43 | 801,223 | +1.27(+0.91%) |
Apr 25, 2011 | 140.44 | 140.44 | 138.29 | 139.16 | 1,138,118 | -1.23(-0.88%) |
Apr 21, 2011 | 138.22 | 140.63 | 137.04 | 140.40 | 1,359,015 | +3.64(+2.66%) |
Apr 20, 2011 | 137.21 | 138.70 | 136.10 | 136.75 | 1,395,896 | +1.19(+0.88%) |
Apr 19, 2011 | 135.06 | 135.56 | 133.67 | 135.56 | 1,003,978 | +1.05(+0.78%) |
Apr 18, 2011 | 134.89 | 136.24 | 133.47 | 134.52 | 1,375,962 | -1.90(-1.39%) |
Apr 15, 2011 | 137.64 | 137.72 | 135.93 | 136.42 | 965,762 | -0.10(-0.07%) |
Apr 14, 2011 | 136.36 | 137.16 | 135.65 | 136.51 | 962,379 | -0.92(-0.67%) |
Apr 13, 2011 | 138.39 | 139.02 | 136.44 | 137.43 | 1,643,923 | -0.07(-0.05%) |
Apr 12, 2011 | 139.22 | 139.22 | 136.90 | 137.50 | 1,281,892 | -0.83(-0.60%) |
Apr 11, 2011 | 138.26 | 139.28 | 138.03 | 138.33 | 1,130,355 | -0.11(-0.08%) |
Apr 08, 2011 | 140.48 | 141.12 | 137.88 | 138.44 | 1,157,688 | -1.33(-0.95%) |
Apr 07, 2011 | 140.94 | 141.04 | 138.93 | 139.77 | 1,359,872 | -0.87(-0.62%) |
Apr 06, 2011 | 141.71 | 141.72 | 140.27 | 140.64 | 1,499,704 | -0.18(-0.13%) |
Apr 05, 2011 | 141.37 | 142.74 | 140.44 | 140.82 | 1,846,675 | -1.07(-0.75%) |
Apr 04, 2011 | 142.18 | 143.16 | 141.06 | 141.89 | 2,505,642 | -1.02(-0.71%) |
Apr 01, 2011 | 142.63 | 144.37 | 142.60 | 142.90 | 26,463,054 | +1.00(+0.71%) |
Mar 31, 2011 | 139.85 | 141.92 | 139.85 | 141.90 | 3,831,830 | +1.53(+1.09%) |
Mar 30, 2011 | 140.37 | 140.37 | 140.37 | 140.37 | 6,472,243 | +8.71(+6.62%) |
Mar 29, 2011 | 132.19 | 132.62 | 130.74 | 131.66 | 1,364,701 | -0.69(-0.52%) |
Mar 28, 2011 | 133.63 | 134.61 | 132.15 | 132.34 | 807,933 | -0.54(-0.41%) |
Mar 25, 2011 | 131.72 | 133.44 | 130.99 | 132.89 | 839,403 | +1.90(+1.45%) |
Mar 24, 2011 | 129.86 | 131.66 | 129.86 | 130.99 | 1,431,861 | +1.31(+1.01%) |
Mar 23, 2011 | 130.44 | 130.70 | 128.04 | 129.68 | 744,636 | -0.94(-0.72%) |
Mar 22, 2011 | 131.04 | 131.54 | 130.37 | 130.62 | 722,322 | -0.69(-0.52%) |
Mar 21, 2011 | 131.31 | 131.54 | 130.96 | 131.31 | 654,132 | +1.02(+0.79%) |
Mar 18, 2011 | 130.80 | 131.84 | 129.25 | 130.28 | 1,060,347 | +0.42(+0.32%) |
Mar 17, 2011 | 129.39 | 130.27 | 128.28 | 129.87 | 956,210 | +2.96(+2.33%) |
Mar 16, 2011 | 130.74 | 131.47 | 126.73 | 126.91 | 1,310,256 | -4.19(-3.19%) |
Mar 15, 2011 | 130.63 | 131.86 | 129.88 | 131.09 | 1,122,440 | -1.93(-1.45%) |
Mar 14, 2011 | 133.20 | 133.55 | 131.02 | 133.02 | 828,389 | -1.09(-0.82%) |
Mar 11, 2011 | 134.66 | 135.48 | 132.94 | 134.12 | 840,961 | -0.28(-0.21%) |
Mar 10, 2011 | 137.22 | 138.51 | 133.36 | 134.40 | 1,338,106 | -4.60(-3.31%) |
Mar 09, 2011 | 139.83 | 140.33 | 138.12 | 139.00 | 782,520 | -1.36(-0.97%) |
Mar 08, 2011 | 140.54 | 141.46 | 138.96 | 140.36 | 799,514 | +0.42(+0.30%) |
Mar 07, 2011 | 142.95 | 143.38 | 138.82 | 139.95 | 927,313 | -2.58(-1.81%) |
Mar 04, 2011 | 146.26 | 146.44 | 141.90 | 142.52 | 761,177 | -3.65(-2.50%) |
Mar 03, 2011 | 140.74 | 146.24 | 140.63 | 146.17 | 998,331 | +6.77(+4.85%) |
Mar 02, 2011 | 140.72 | 141.63 | 139.33 | 139.41 | 1,012,847 | -1.81(-1.28%) |
Mar 01, 2011 | 147.06 | 147.06 | 140.84 | 141.21 | 1,067,055 | -1.79(-1.26%) |
Feb 28, 2011 | 142.39 | 144.15 | 140.57 | 143.01 | 977,505 | +0.05(+0.03%) |
Feb 25, 2011 | 142.31 | 143.40 | 141.22 | 142.96 | 1,232,536 | +1.91(+1.35%) |
Feb 24, 2011 | 137.26 | 141.22 | 135.71 | 141.05 | 1,187,378 | +4.25(+3.11%) |
Feb 23, 2011 | 139.51 | 140.09 | 136.27 | 136.80 | 974,374 | -2.30(-1.65%) |
Feb 22, 2011 | 142.60 | 143.13 | 138.75 | 139.10 | 766,674 | -5.79(-4.00%) |
Feb 18, 2011 | 144.03 | 145.45 | 142.25 | 144.89 | 737,193 | +1.46(+1.02%) |
Feb 17, 2011 | 143.73 | 144.05 | 142.18 | 143.43 | 540,564 | -0.53(-0.37%) |
Feb 16, 2011 | 144.44 | 145.12 | 143.02 | 143.96 | 653,531 | -0.22(-0.16%) |
Feb 15, 2011 | 142.74 | 144.42 | 141.99 | 144.18 | 652,894 | +0.46(+0.32%) |
Feb 14, 2011 | 142.67 | 144.73 | 142.03 | 143.72 | 959,145 | +1.11(+0.78%) |
Feb 11, 2011 | 140.22 | 142.74 | 139.51 | 142.61 | 674,577 | +1.90(+1.35%) |
Feb 10, 2011 | 138.82 | 141.33 | 138.82 | 140.71 | 694,453 | +0.77(+0.55%) |
Feb 09, 2011 | 139.00 | 140.67 | 138.29 | 139.94 | 637,569 | +0.17(+0.13%) |
Feb 08, 2011 | 137.95 | 139.83 | 136.75 | 139.77 | 1,037,815 | +2.36(+1.72%) |
Feb 07, 2011 | 136.89 | 139.16 | 136.71 | 137.41 | 1,153,032 | +1.16(+0.85%) |
Feb 04, 2011 | 138.18 | 138.56 | 136.05 | 136.25 | 1,001,600 | -1.73(-1.25%) |
Feb 03, 2011 | 138.11 | 138.68 | 136.36 | 137.98 | 659,126 | -0.57(-0.41%) |
Feb 02, 2011 | 139.91 | 140.21 | 138.13 | 138.56 | 1,109,947 | -2.52(-1.78%) |
Feb 01, 2011 | 139.67 | 141.61 | 139.16 | 141.07 | 911,733 | +2.25(+1.62%) |
Jan 31, 2011 | 136.43 | 138.95 | 136.38 | 138.82 | 998,101 | +2.62(+1.93%) |
Jan 28, 2011 | 141.18 | 141.24 | 135.97 | 136.20 | 1,485,825 | -5.22(-3.69%) |
Jan 27, 2011 | 140.75 | 141.66 | 139.34 | 141.43 | 1,040,579 | +1.24(+0.89%) |
Jan 26, 2011 | 139.62 | 140.79 | 138.06 | 140.18 | 1,873,785 | +1.37(+0.98%) |
Jan 25, 2011 | 139.75 | 140.12 | 136.65 | 138.82 | 1,942,598 | +3.11(+2.29%) |
Jan 24, 2011 | 136.17 | 136.64 | 134.12 | 135.71 | 1,126,610 | +0.36(+0.26%) |
Jan 21, 2011 | 134.93 | 136.46 | 134.11 | 135.35 | 894,830 | +1.54(+1.15%) |
Jan 20, 2011 | 135.12 | 135.31 | 132.68 | 133.81 | 1,150,704 | -0.48(-0.36%) |
Jan 19, 2011 | 137.24 | 138.07 | 133.90 | 134.29 | 1,104,364 | -3.48(-2.52%) |
Jan 18, 2011 | 139.73 | 140.21 | 135.83 | 137.77 | 1,158,150 | -1.78(-1.28%) |
Jan 14, 2011 | 136.94 | 139.58 | 135.77 | 139.55 | 1,152,718 | +3.31(+2.43%) |
Jan 13, 2011 | 135.89 | 137.47 | 134.95 | 136.24 | 868,608 | +0.35(+0.26%) |
Jan 12, 2011 | 136.50 | 136.88 | 133.93 | 135.89 | 1,166,871 | +0.29(+0.22%) |
Jan 11, 2011 | 134.51 | 137.18 | 133.71 | 135.60 | 1,046,884 | +1.58(+1.18%) |
Jan 10, 2011 | 131.88 | 134.28 | 131.40 | 134.02 | 1,281,326 | +1.97(+1.49%) |
Jan 07, 2011 | 134.27 | 134.27 | 130.02 | 132.05 | 1,263,965 | -1.10(-0.83%) |
Jan 06, 2011 | 135.08 | 135.16 | 132.05 | 133.15 | 1,037,381 | -1.45(-1.08%) |
Jan 05, 2011 | 133.22 | 135.19 | 132.68 | 134.60 | 1,319,858 | +1.37(+1.03%) |
Jan 04, 2011 | 134.09 | 134.25 | 132.30 | 133.23 | 1,133,056 | -0.10(-0.08%) |
Jan 03, 2011 | 134.27 | 136.71 | 132.87 | 133.33 | 1,547,927 | -0.27(-0.21%) |
Dec 31, 2010 | 132.01 | 133.62 | 131.35 | 133.61 | 685,646 | +1.80(+1.36%) |
Dec 30, 2010 | 133.06 | 133.62 | 131.60 | 131.81 | 540,537 | -1.96(-1.47%) |
Dec 29, 2010 | 133.58 | 134.23 | 132.75 | 133.78 | 541,363 | +0.99(+0.74%) |
Dec 28, 2010 | 132.64 | 133.20 | 131.34 | 132.79 | 434,192 | +0.11(+0.08%) |
Dec 27, 2010 | 132.19 | 133.18 | 131.12 | 132.68 | 553,302 | +0.41(+0.31%) |
Dec 23, 2010 | 133.71 | 134.42 | 132.09 | 132.27 | 508,091 | -1.60(-1.20%) |
Dec 22, 2010 | 135.58 | 135.82 | 133.42 | 133.87 | 967,963 | -1.09(-0.81%) |
Dec 21, 2010 | 132.81 | 135.01 | 132.32 | 134.96 | 1,267,787 | +2.81(+2.13%) |
Dec 20, 2010 | 131.47 | 132.50 | 130.02 | 132.15 | 2,142,673 | +0.91(+0.69%) |
Dec 17, 2010 | 128.10 | 132.52 | 127.07 | 131.24 | 5,676,677 | +2.87(+2.23%) |
Dec 16, 2010 | 127.35 | 128.50 | 124.95 | 128.37 | 1,337,797 | +1.55(+1.22%) |
Dec 15, 2010 | 128.36 | 129.09 | 126.65 | 126.82 | 1,074,217 | -1.23(-0.96%) |
Dec 14, 2010 | 127.55 | 129.16 | 127.13 | 128.06 | 1,018,152 | +0.55(+0.43%) |
Dec 13, 2010 | 129.00 | 129.89 | 127.29 | 127.51 | 1,320,411 | -0.82(-0.64%) |
Dec 10, 2010 | 126.05 | 128.37 | 125.14 | 128.33 | 2,827,120 | +2.27(+1.80%) |
Dec 09, 2010 | 124.88 | 126.12 | 122.78 | 126.06 | 2,124,707 | +4.29(+3.52%) |
Dec 08, 2010 | 120.24 | 122.19 | 120.06 | 121.77 | 1,210,753 | +1.62(+1.35%) |
Dec 07, 2010 | 121.29 | 122.31 | 118.90 | 120.16 | 1,887,791 | -0.06(-0.05%) |
Dec 06, 2010 | 121.07 | 121.25 | 119.14 | 120.22 | 1,066,317 | -0.61(-0.50%) |
Dec 03, 2010 | 119.56 | 121.11 | 117.82 | 120.83 | 1,026,395 | +0.35(+0.29%) |
Dec 02, 2010 | 117.86 | 120.50 | 117.84 | 120.48 | 1,495,404 | +2.97(+2.52%) |
Dec 01, 2010 | 115.32 | 117.60 | 114.80 | 117.51 | 2,149,321 | +3.86(+3.39%) |
Nov 30, 2010 | 113.07 | 114.27 | 112.88 | 113.65 | 1,647,017 | +0.01(+0.01%) |
Nov 29, 2010 | 114.37 | 114.57 | 112.55 | 113.64 | 1,501,202 | -1.05(-0.91%) |
Nov 26, 2010 | 115.06 | 115.64 | 114.28 | 114.69 | 336,593 | -0.90(-0.78%) |
Nov 24, 2010 | 115.01 | 115.59 | 115.59 | 115.59 | 1,361,766 | +1.99(+1.75%) |
Nov 23, 2010 | 115.66 | 115.71 | 113.26 | 113.59 | 1,722,886 | -2.68(-2.30%) |
Nov 22, 2010 | 117.45 | 118.31 | 115.84 | 116.27 | 1,545,621 | -1.47(-1.25%) |
Nov 19, 2010 | 118.19 | 118.45 | 116.23 | 117.74 | 1,208,461 | -0.12(-0.10%) |
Nov 18, 2010 | 119.38 | 119.79 | 117.66 | 117.86 | 3,247,327 | +0.15(+0.13%) |
Nov 17, 2010 | 117.23 | 118.46 | 116.39 | 117.70 | 2,769,652 | +1.15(+0.99%) |
Nov 16, 2010 | 119.05 | 120.09 | 115.51 | 116.55 | 3,314,477 | -4.04(-3.35%) |
Nov 15, 2010 | 121.04 | 121.06 | 119.09 | 120.59 | 2,461,919 | +0.01(+0.01%) |
Nov 12, 2010 | 118.67 | 120.59 | 116.71 | 120.59 | 4,808,589 | +1.30(+1.09%) |
Nov 11, 2010 | 117.06 | 120.13 | 115.69 | 119.29 | 4,500,101 | +1.90(+1.62%) |
Nov 10, 2010 | 115.41 | 117.72 | 115.04 | 117.39 | 7,306,731 | +2.77(+2.41%) |
Nov 09, 2010 | 115.39 | 116.71 | 114.51 | 114.62 | 23,456,432 | -3.19(-2.71%) |
Nov 08, 2010 | 119.84 | 120.04 | 117.68 | 117.81 | 2,991,812 | -2.83(-2.34%) |
Nov 05, 2010 | 117.81 | 121.21 | 117.77 | 120.64 | 1,700,025 | +2.88(+2.45%) |
Nov 04, 2010 | 116.70 | 118.42 | 116.15 | 117.76 | 3,355,233 | +2.34(+2.02%) |
Nov 03, 2010 | 116.00 | 117.68 | 114.28 | 115.42 | 2,811,866 | -5.14(-4.27%) |
Nov 02, 2010 | 121.12 | 121.48 | 120.26 | 120.57 | 303,540 | +0.83(+0.69%) |
Nov 01, 2010 | 119.66 | 121.56 | 118.56 | 119.74 | 434,609 | +0.60(+0.50%) |
Oct 29, 2010 | 117.46 | 119.32 | 117.23 | 119.14 | 829,998 | +1.99(+1.70%) |
Oct 28, 2010 | 117.86 | 118.34 | 116.85 | 117.15 | 458,570 | -0.26(-0.22%) |
Oct 27, 2010 | 116.86 | 117.54 | 115.81 | 117.40 | 451,069 | +0.08(+0.06%) |
Oct 25, 2010 | 116.85 | 118.19 | 116.85 | 117.33 | 1,098,323 | +0.58(+0.50%) |
Oct 22, 2010 | 116.60 | 118.48 | 116.30 | 116.75 | 851,373 | +0.91(+0.78%) |
Oct 21, 2010 | 118.44 | 118.50 | 115.08 | 115.84 | 1,325,128 | -2.26(-1.92%) |
Oct 20, 2010 | 121.57 | 121.88 | 117.11 | 118.11 | 2,060,105 | -3.57(-2.93%) |
Oct 19, 2010 | 121.76 | 122.63 | 120.54 | 121.67 | 546,390 | -1.30(-1.06%) |
Oct 18, 2010 | 122.02 | 123.56 | 122.02 | 122.98 | 642,185 | +0.53(+0.43%) |
Oct 15, 2010 | 122.98 | 123.92 | 121.93 | 122.45 | 487,376 | -1.40(-1.13%) |
Oct 14, 2010 | 124.45 | 125.51 | 123.52 | 123.85 | 1,039,710 | -1.04(-0.83%) |
Oct 13, 2010 | 125.00 | 126.11 | 124.04 | 124.89 | 576,347 | +0.44(+0.35%) |
Oct 12, 2010 | 122.78 | 124.55 | 121.67 | 124.45 | 651,479 | +0.95(+0.77%) |
Oct 11, 2010 | 122.44 | 123.88 | 122.07 | 123.49 | 813,505 | +1.91(+1.57%) |
Oct 08, 2010 | 121.58 | 121.82 | 119.09 | 121.58 | 583,422 | +2.47(+2.08%) |
Oct 07, 2010 | 119.56 | 120.44 | 119.01 | 119.11 | 439,123 | -0.28(-0.23%) |
Oct 06, 2010 | 118.49 | 119.40 | 118.16 | 119.39 | 631,345 | +0.03(+0.02%) |
Oct 05, 2010 | 116.36 | 120.17 | 115.78 | 119.36 | 1,214,646 | +0.28(+0.23%) |
Oct 04, 2010 | 119.54 | 119.54 | 117.79 | 119.08 | 650,703 | -0.30(-0.25%) |
Oct 01, 2010 | 119.38 | 119.70 | 118.00 | 119.38 | 597,576 | +0.76(+0.64%) |
Sep 30, 2010 | 118.62 | 119.84 | 118.10 | 118.62 | 546 | +1.04(+0.88%) |
Sep 29, 2010 | 116.78 | 118.63 | 116.78 | 117.58 | 805,575 | +0.06(+0.05%) |
Sep 28, 2010 | 116.36 | 117.61 | 114.82 | 117.52 | 2,719 | +1.93(+1.67%) |
Sep 27, 2010 | 113.98 | 116.53 | 113.86 | 115.59 | 541,224 | -0.93(-0.79%) |
Sep 24, 2010 | 114.42 | 116.64 | 114.27 | 116.52 | 429,504 | +3.87(+3.44%) |
Sep 23, 2010 | 115.48 | 115.48 | 112.08 | 112.64 | 970,505 | -2.84(-2.46%) |
Sep 22, 2010 | 117.20 | 118.03 | 114.80 | 115.48 | 673,556 | -1.40(-1.20%) |
Sep 21, 2010 | 120.31 | 120.45 | 116.14 | 116.88 | 1,097,451 | -2.74(-2.29%) |
Sep 20, 2010 | 115.51 | 119.97 | 115.51 | 119.62 | 1,075,643 | +4.62(+4.02%) |
Sep 17, 2010 | 115.00 | 115.28 | 112.22 | 115.00 | 780,834 | +0.10(+0.09%) |
Sep 15, 2010 | 110.30 | 115.53 | 110.30 | 114.90 | 1,056,116 | +3.73(+3.35%) |
Sep 14, 2010 | 105.16 | 111.83 | 104.48 | 111.17 | 1,452,210 | +6.17(+5.88%) |
Sep 13, 2010 | 106.40 | 107.30 | 104.50 | 105.00 | 553,759 | -0.33(-0.31%) |
Sep 10, 2010 | 105.06 | 105.61 | 104.34 | 105.32 | 419,810 | +0.29(+0.28%) |
Sep 09, 2010 | 107.34 | 108.69 | 103.50 | 105.03 | 477 | -0.84(-0.79%) |
Sep 08, 2010 | 104.69 | 106.49 | 104.69 | 105.87 | 527,036 | +0.81(+0.77%) |
Sep 07, 2010 | 105.14 | 105.79 | 104.75 | 105.06 | 324,831 | -0.54(-0.51%) |
Sep 03, 2010 | 104.65 | 105.62 | 104.58 | 105.59 | 431,052 | +1.57(+1.51%) |
Sep 02, 2010 | 101.38 | 104.24 | 101.38 | 104.03 | 455,362 | +1.90(+1.86%) |
Sep 01, 2010 | 100.77 | 102.51 | 99.78 | 102.12 | 457,123 | +3.47(+3.52%) |
Aug 31, 2010 | 98.51 | 99.07 | 97.72 | 98.65 | 1,004 | +0.06(+0.06%) |
Aug 30, 2010 | 97.79 | 99.15 | 97.47 | 98.59 | 575,307 | +1.67(+1.72%) |
Aug 27, 2010 | 97.79 | 98.06 | 96.28 | 96.92 | 437,920 | -0.22(-0.23%) |
Aug 26, 2010 | 98.09 | 98.42 | 96.47 | 97.15 | 674 | -0.55(-0.56%) |
Aug 25, 2010 | 96.88 | 98.00 | 96.48 | 97.69 | 619,406 | -0.13(-0.13%) |
Aug 24, 2010 | 97.88 | 98.38 | 96.92 | 97.82 | 628,447 | -1.22(-1.23%) |
Aug 23, 2010 | 100.81 | 101.01 | 98.69 | 99.04 | 626,863 | -1.56(-1.55%) |
Aug 20, 2010 | 101.70 | 102.05 | 99.98 | 100.60 | 776,003 | -1.34(-1.31%) |
Aug 19, 2010 | 103.75 | 104.77 | 101.70 | 101.93 | 594,078 | -2.18(-2.09%) |
Aug 18, 2010 | 104.96 | 105.68 | 103.44 | 104.11 | 328,747 | -0.98(-0.93%) |
Aug 17, 2010 | 105.34 | 106.13 | 104.73 | 105.09 | 289 | +0.75(+0.72%) |
Aug 16, 2010 | 104.02 | 104.65 | 103.08 | 104.35 | 438,000 | -0.53(-0.50%) |
Aug 13, 2010 | 104.87 | 106.48 | 103.08 | 104.87 | 426,665 | +1.44(+1.39%) |
Aug 12, 2010 | 104.99 | 104.99 | 103.32 | 103.44 | 611,812 | -2.39(-2.26%) |
Aug 11, 2010 | 107.09 | 108.13 | 105.67 | 105.82 | 486,645 | -4.47(-4.05%) |
Aug 10, 2010 | 109.93 | 111.40 | 108.97 | 110.29 | 476,375 | -0.17(-0.15%) |
Aug 09, 2010 | 109.53 | 110.95 | 109.05 | 110.46 | 425,200 | +1.72(+1.58%) |
Aug 06, 2010 | 108.73 | 110.58 | 106.71 | 108.73 | 784,377 | -2.32(-2.09%) |
Aug 05, 2010 | 110.35 | 111.79 | 110.05 | 111.06 | 320,793 | +0.06(+0.06%) |
Aug 04, 2010 | 111.14 | 111.56 | 108.76 | 111.00 | 707,359 | -0.28(-0.26%) |
Aug 03, 2010 | 112.67 | 112.73 | 110.94 | 111.28 | 964 | -1.39(-1.23%) |
Aug 02, 2010 | 110.70 | 113.13 | 110.70 | 112.67 | 533,551 | +3.71(+3.40%) |
Jul 30, 2010 | 108.96 | 110.17 | 107.93 | 108.96 | 453,351 | -0.52(-0.47%) |
Jul 29, 2010 | 109.32 | 110.67 | 107.73 | 109.48 | 633,195 | +0.86(+0.79%) |
Jul 28, 2010 | 108.62 | 110.69 | 107.54 | 108.62 | 672 | -0.40(-0.37%) |
Jul 27, 2010 | 109.03 | 112.53 | 108.75 | 109.03 | 482 | -1.43(-1.30%) |
Jul 26, 2010 | 107.41 | 110.62 | 107.25 | 110.46 | 634,931 | +3.57(+3.34%) |
Jul 23, 2010 | 103.97 | 107.65 | 103.79 | 106.89 | 670,861 | +2.27(+2.17%) |
Jul 22, 2010 | 100.08 | 105.30 | 99.63 | 104.62 | 848,593 | +5.45(+5.50%) |
Jul 21, 2010 | 103.95 | 104.47 | 97.56 | 99.17 | 1,629,664 | -4.17(-4.04%) |
Jul 20, 2010 | 101.26 | 103.41 | 100.46 | 103.34 | 640,362 | +0.85(+0.83%) |
Jul 19, 2010 | 103.78 | 103.93 | 101.59 | 102.49 | 291,741 | -0.70(-0.68%) |
Jul 16, 2010 | 103.19 | 105.84 | 103.06 | 103.19 | 520,807 | -3.35(-3.15%) |
Jul 15, 2010 | 107.08 | 107.50 | 104.49 | 106.54 | 402,724 | -0.87(-0.81%) |
Jul 14, 2010 | 108.40 | 108.46 | 105.93 | 107.41 | 385,905 | -1.14(-1.05%) |
Jul 13, 2010 | 107.41 | 109.63 | 107.31 | 108.56 | 530,231 | +1.90(+1.78%) |
Jul 12, 2010 | 106.49 | 107.72 | 105.81 | 106.65 | 280,773 | -0.57(-0.53%) |
Jul 09, 2010 | 107.22 | 107.42 | 104.16 | 107.22 | 539,429 | +1.88(+1.79%) |
Jul 08, 2010 | 103.72 | 105.34 | 103.01 | 105.34 | 668,829 | +2.61(+2.54%) |
Jul 07, 2010 | 100.46 | 102.82 | 100.06 | 102.73 | 480,616 | +2.26(+2.25%) |
Jul 06, 2010 | 100.47 | 102.13 | 99.18 | 100.47 | 193 | +1.67(+1.70%) |
Jul 02, 2010 | 98.79 | 99.64 | 96.36 | 98.79 | 771,235 | +1.71(+1.76%) |
Jul 01, 2010 | 100.56 | 100.56 | 95.77 | 97.08 | 924,688 | -2.13(-2.15%) |
Jun 30, 2010 | 100.22 | 101.74 | 98.94 | 99.21 | 449,967 | -1.52(-1.51%) |
Jun 29, 2010 | 100.74 | 103.73 | 100.46 | 100.74 | 291 | -4.66(-4.42%) |
Jun 25, 2010 | 105.40 | 107.70 | 103.97 | 105.40 | 978,103 | +1.11(+1.06%) |
Jun 24, 2010 | 106.95 | 107.09 | 104.16 | 104.29 | 435,306 | -2.98(-2.78%) |
Jun 23, 2010 | 107.56 | 108.35 | 106.51 | 107.28 | 433,184 | -0.55(-0.51%) |
Jun 22, 2010 | 108.56 | 109.88 | 107.81 | 107.82 | 355,632 | -1.44(-1.32%) |
Jun 21, 2010 | 111.24 | 111.98 | 108.64 | 109.26 | 587,681 | -0.59(-0.54%) |
Jun 18, 2010 | 109.85 | 111.01 | 109.59 | 109.85 | 475,592 | -0.41(-0.38%) |
Jun 17, 2010 | 112.26 | 112.35 | 109.10 | 110.26 | 144 | -1.49(-1.33%) |
Jun 16, 2010 | 111.61 | 113.07 | 110.91 | 111.75 | 479,522 | -1.22(-1.08%) |
Jun 15, 2010 | 110.69 | 112.98 | 109.90 | 112.97 | 495,548 | +3.12(+2.84%) |
Jun 14, 2010 | 109.98 | 111.53 | 109.28 | 109.85 | 608,971 | -0.25(-0.23%) |
Jun 11, 2010 | 106.62 | 110.19 | 106.62 | 110.10 | 475,326 | +1.49(+1.38%) |
Jun 10, 2010 | 108.06 | 109.68 | 106.52 | 108.61 | 839,383 | +1.43(+1.34%) |
Jun 09, 2010 | 109.90 | 109.90 | 106.82 | 107.18 | 733,859 | -1.09(-1.01%) |
Jun 08, 2010 | 108.57 | 109.58 | 105.03 | 108.27 | 1,433,914 | -0.70(-0.64%) |
Jun 07, 2010 | 111.13 | 112.21 | 108.84 | 108.97 | 789,446 | -1.38(-1.25%) |
Jun 04, 2010 | 110.35 | 112.35 | 110.05 | 110.35 | 839,073 | -3.01(-2.65%) |
Jun 03, 2010 | 116.15 | 116.15 | 112.23 | 113.36 | 510,993 | +0.05(+0.04%) |
Jun 02, 2010 | 113.74 | 113.95 | 111.79 | 113.31 | 5,983 | +1.08(+0.96%) |