Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 84.95 | 85.21 | 84.85 | 85.21 | 17,991 | +0.15(+0.17%) |
May 23, 2011 | 85.15 | 85.33 | 85.03 | 85.06 | 20,399 | +0.26(+0.30%) |
May 20, 2011 | 84.66 | 84.86 | 84.59 | 84.80 | 18,766 | +0.13(+0.15%) |
May 19, 2011 | 84.16 | 84.67 | 84.12 | 84.67 | 13,159 | -0.01(-0.01%) |
May 18, 2011 | 85.18 | 85.25 | 84.66 | 84.68 | 7,022 | -0.61(-0.72%) |
May 17, 2011 | 85.15 | 85.35 | 85.05 | 85.29 | 27,058 | +0.40(+0.47%) |
May 16, 2011 | 84.64 | 84.89 | 84.44 | 84.89 | 33,867 | +0.29(+0.34%) |
May 13, 2011 | 84.37 | 84.86 | 84.34 | 84.60 | 22,697 | +0.45(+0.53%) |
May 12, 2011 | 84.48 | 84.54 | 83.90 | 84.15 | 22,814 | -0.25(-0.30%) |
May 11, 2011 | 83.99 | 84.48 | 83.97 | 84.40 | 102,500 | +0.33(+0.39%) |
May 10, 2011 | 84.24 | 84.33 | 84.02 | 84.07 | 186,094 | -0.35(-0.41%) |
May 09, 2011 | 84.33 | 84.54 | 84.31 | 84.41 | 44,636 | +0.01(+0.02%) |
May 06, 2011 | 83.94 | 84.65 | 83.93 | 84.40 | 107,374 | -0.08(-0.09%) |
May 05, 2011 | 84.22 | 84.52 | 84.08 | 84.48 | 41,586 | +0.57(+0.68%) |
May 04, 2011 | 83.83 | 84.18 | 83.83 | 83.90 | 5,083 | +0.37(+0.44%) |
May 03, 2011 | 83.51 | 83.61 | 83.41 | 83.54 | 3,947 | +0.26(+0.31%) |
May 02, 2011 | 83.28 | 83.28 | 83.28 | 83.28 | 32,132 | +0.02(+0.03%) |
Apr 29, 2011 | 82.98 | 83.26 | 82.90 | 83.26 | 21,980 | +0.33(+0.40%) |
Apr 28, 2011 | 82.95 | 83.07 | 82.78 | 82.92 | 8,175 | +0.32(+0.38%) |
Apr 27, 2011 | 82.75 | 82.81 | 82.57 | 82.61 | 5,601 | -0.47(-0.56%) |
Apr 26, 2011 | 82.80 | 83.08 | 82.78 | 83.08 | 11,046 | +0.48(+0.59%) |
Apr 25, 2011 | 82.37 | 82.61 | 82.35 | 82.59 | 16,172 | +0.34(+0.42%) |
Apr 21, 2011 | 82.44 | 82.51 | 81.76 | 82.25 | 21,243 | +0.04(+0.04%) |
Apr 20, 2011 | 82.50 | 82.53 | 82.21 | 82.21 | 4,552 | -0.40(-0.49%) |
Apr 19, 2011 | 82.45 | 82.61 | 82.39 | 82.61 | 11,473 | +0.18(+0.21%) |
Apr 18, 2011 | 81.96 | 82.45 | 81.73 | 82.44 | 145,206 | +0.22(+0.27%) |
Apr 15, 2011 | 82.05 | 82.25 | 81.96 | 82.22 | 22,187 | +0.76(+0.94%) |
Apr 14, 2011 | 81.70 | 81.74 | 81.42 | 81.46 | 15,600 | -0.15(-0.19%) |
Apr 13, 2011 | 81.01 | 81.61 | 81.00 | 81.61 | 76,493 | +0.34(+0.41%) |
Apr 12, 2011 | 81.16 | 81.43 | 81.14 | 81.27 | 11,822 | +0.57(+0.71%) |
Apr 11, 2011 | 80.58 | 80.80 | 80.50 | 80.70 | 14,495 | +0.06(+0.07%) |
Apr 08, 2011 | 80.65 | 80.75 | 80.50 | 80.64 | 5,862 | -0.21(-0.25%) |
Apr 07, 2011 | 80.95 | 81.03 | 80.83 | 80.85 | 4,279 | -0.14(-0.17%) |
Apr 06, 2011 | 81.45 | 81.46 | 80.99 | 80.99 | 11,529 | -0.59(-0.73%) |
Apr 05, 2011 | 81.79 | 81.86 | 81.53 | 81.58 | 7,611 | -0.38(-0.46%) |
Apr 04, 2011 | 82.01 | 82.16 | 81.93 | 81.95 | 14,932 | +0.21(+0.26%) |
Apr 01, 2011 | 81.41 | 81.75 | 81.41 | 81.75 | 16,674 | +0.06(+0.08%) |
Mar 31, 2011 | 81.92 | 81.92 | 81.59 | 81.68 | 11,064 | -0.09(-0.11%) |
Mar 30, 2011 | 81.58 | 81.80 | 81.58 | 81.77 | 5,558 | +0.26(+0.32%) |
Mar 29, 2011 | 81.67 | 81.98 | 81.41 | 81.51 | 16,672 | -0.30(-0.37%) |
Mar 28, 2011 | 81.65 | 81.99 | 81.63 | 81.81 | 38,352 | +0.02(+0.02%) |
Mar 25, 2011 | 82.25 | 82.28 | 81.79 | 81.79 | 15,564 | -0.21(-0.26%) |
Mar 24, 2011 | 82.22 | 82.37 | 82.00 | 82.00 | 10,521 | -0.42(-0.52%) |
Mar 23, 2011 | 82.97 | 83.03 | 82.43 | 82.43 | 30,676 | -0.21(-0.26%) |
Mar 22, 2011 | 82.35 | 82.64 | 82.35 | 82.64 | 7,260 | +0.11(+0.14%) |
Mar 21, 2011 | 82.42 | 82.68 | 82.42 | 82.52 | 7,990 | -0.40(-0.48%) |
Mar 18, 2011 | 82.60 | 82.93 | 82.60 | 82.93 | 24,954 | -0.05(-0.06%) |
Mar 17, 2011 | 82.91 | 83.11 | 82.68 | 82.98 | 24,721 | -0.31(-0.38%) |
Mar 16, 2011 | 83.04 | 83.85 | 82.84 | 83.29 | 103,859 | +0.77(+0.94%) |
Mar 15, 2011 | 82.66 | 82.67 | 82.47 | 82.52 | 15,804 | +0.53(+0.65%) |
Mar 14, 2011 | 82.00 | 82.17 | 81.87 | 81.98 | 5,719 | +0.13(+0.16%) |
Mar 11, 2011 | 82.12 | 82.14 | 81.78 | 81.85 | 16,910 | -0.25(-0.30%) |
Mar 10, 2011 | 81.47 | 82.10 | 81.38 | 82.10 | 21,517 | +0.94(+1.16%) |
Mar 09, 2011 | 80.81 | 81.28 | 80.69 | 81.16 | 6,245 | +0.50(+0.63%) |
Mar 08, 2011 | 80.87 | 80.92 | 80.65 | 80.65 | 5,248 | -0.29(-0.36%) |
Mar 07, 2011 | 80.73 | 81.27 | 80.72 | 80.95 | 5,682 | -0.26(-0.32%) |
Mar 04, 2011 | 80.74 | 81.25 | 80.74 | 81.21 | 23,314 | +0.56(+0.69%) |
Mar 03, 2011 | 80.82 | 80.95 | 80.59 | 80.65 | 76,702 | -0.62(-0.76%) |
Mar 02, 2011 | 81.60 | 81.78 | 81.27 | 81.27 | 13,040 | -0.61(-0.74%) |
Mar 01, 2011 | 81.42 | 81.91 | 81.42 | 81.88 | 7,708 | +0.03(+0.04%) |
Feb 28, 2011 | 81.86 | 81.87 | 81.72 | 81.85 | 21,944 | +0.02(+0.03%) |
Feb 25, 2011 | 81.52 | 81.83 | 81.48 | 81.83 | 11,771 | +0.36(+0.44%) |
Feb 24, 2011 | 81.53 | 81.76 | 81.44 | 81.47 | 10,300 | +0.28(+0.34%) |
Feb 23, 2011 | 81.31 | 81.60 | 81.18 | 81.20 | 20,403 | -0.10(-0.13%) |
Feb 22, 2011 | 80.68 | 81.30 | 80.66 | 81.30 | 23,366 | +0.93(+1.15%) |
Feb 18, 2011 | 80.15 | 80.37 | 80.02 | 80.37 | 9,945 | -0.01(-0.02%) |
Feb 17, 2011 | 80.42 | 80.53 | 80.34 | 80.39 | 11,696 | +0.26(+0.33%) |
Feb 16, 2011 | 80.12 | 80.31 | 79.99 | 80.12 | 13,646 | -0.14(-0.17%) |
Feb 15, 2011 | 79.95 | 80.28 | 79.95 | 80.26 | 174,461 | +0.18(+0.23%) |
Feb 14, 2011 | 79.76 | 80.20 | 79.76 | 80.08 | 14,418 | +0.24(+0.30%) |
Feb 11, 2011 | 79.72 | 79.99 | 79.57 | 79.84 | 4,451 | +0.52(+0.65%) |
Feb 10, 2011 | 79.48 | 79.60 | 79.29 | 79.32 | 11,911 | -0.26(-0.33%) |
Feb 09, 2011 | 79.21 | 79.85 | 78.96 | 79.59 | 52,094 | +0.55(+0.69%) |
Feb 08, 2011 | 79.56 | 79.70 | 78.99 | 79.04 | 99,073 | -0.55(-0.69%) |
Feb 07, 2011 | 79.32 | 79.63 | 79.27 | 79.59 | 382,339 | +0.00(+0.00%) |
Feb 04, 2011 | 79.94 | 80.02 | 79.45 | 79.59 | 43,940 | -0.67(-0.84%) |
Feb 03, 2011 | 80.37 | 80.57 | 80.19 | 80.26 | 10,232 | -0.36(-0.44%) |
Feb 02, 2011 | 80.96 | 81.06 | 80.44 | 80.61 | 16,936 | -0.19(-0.23%) |
Feb 01, 2011 | 80.84 | 81.03 | 80.63 | 80.80 | 24,287 | -0.44(-0.54%) |
Jan 31, 2011 | 81.55 | 81.67 | 81.08 | 81.24 | 21,792 | -0.38(-0.46%) |
Jan 28, 2011 | 80.82 | 81.75 | 80.82 | 81.62 | 52,188 | +0.47(+0.58%) |
Jan 27, 2011 | 80.92 | 81.24 | 80.66 | 81.15 | 11,794 | +0.23(+0.28%) |
Jan 26, 2011 | 81.51 | 81.51 | 80.86 | 80.92 | 19,360 | -0.78(-0.96%) |
Jan 25, 2011 | 81.22 | 81.79 | 80.94 | 81.71 | 18,607 | +0.68(+0.83%) |
Jan 24, 2011 | 81.18 | 81.23 | 80.95 | 81.03 | 6,811 | +0.04(+0.04%) |
Jan 21, 2011 | 80.51 | 81.00 | 80.47 | 81.00 | 12,006 | +0.29(+0.36%) |
Jan 20, 2011 | 81.09 | 81.10 | 80.46 | 80.70 | 23,220 | -0.74(-0.91%) |
Jan 19, 2011 | 81.05 | 81.45 | 81.05 | 81.45 | 400,485 | +0.30(+0.37%) |
Jan 18, 2011 | 81.05 | 81.21 | 80.77 | 81.15 | 27,248 | -0.32(-0.39%) |
Jan 14, 2011 | 81.89 | 82.02 | 81.47 | 81.47 | 15,081 | -0.20(-0.24%) |
Jan 13, 2011 | 81.09 | 81.79 | 81.03 | 81.66 | 19,781 | +0.59(+0.73%) |
Jan 12, 2011 | 80.92 | 81.32 | 80.84 | 81.07 | 98,408 | -0.36(-0.44%) |
Jan 11, 2011 | 81.63 | 81.63 | 81.07 | 81.43 | 10,439 | -0.34(-0.42%) |
Jan 10, 2011 | 81.58 | 81.84 | 81.39 | 81.77 | 85,174 | +0.36(+0.45%) |
Jan 07, 2011 | 80.84 | 81.57 | 80.72 | 81.41 | 46,784 | +0.49(+0.60%) |
Jan 06, 2011 | 80.66 | 80.99 | 80.52 | 80.92 | 14,124 | +0.41(+0.51%) |
Jan 05, 2011 | 80.97 | 81.09 | 80.31 | 80.52 | 72,550 | -1.14(-1.40%) |
Jan 04, 2011 | 81.60 | 81.95 | 81.47 | 81.66 | 34,293 | +0.07(+0.09%) |
Jan 03, 2011 | 81.16 | 81.82 | 81.05 | 81.58 | 26,509 | -0.30(-0.37%) |
Dec 31, 2010 | 81.43 | 81.97 | 81.43 | 81.88 | 7,183 | +0.53(+0.65%) |
Dec 30, 2010 | 81.12 | 81.45 | 80.96 | 81.36 | 13,254 | -0.11(-0.13%) |
Dec 29, 2010 | 80.44 | 81.52 | 80.34 | 81.47 | 9,258 | +1.09(+1.35%) |
Dec 28, 2010 | 81.34 | 81.34 | 80.30 | 80.38 | 39,240 | -1.11(-1.37%) |
Dec 27, 2010 | 81.00 | 81.50 | 80.79 | 81.50 | 17,217 | +0.56(+0.70%) |
Dec 23, 2010 | 81.16 | 81.21 | 80.86 | 80.93 | 52,738 | -0.30(-0.37%) |
Dec 22, 2010 | 81.61 | 81.61 | 81.10 | 81.24 | 28,759 | -0.26(-0.32%) |
Dec 21, 2010 | 81.39 | 81.50 | 81.02 | 81.50 | 209,626 | +0.12(+0.15%) |
Dec 20, 2010 | 81.68 | 81.94 | 81.12 | 81.37 | 135,637 | +0.01(+0.01%) |
Dec 17, 2010 | 80.73 | 81.49 | 80.73 | 81.37 | 210,184 | +0.83(+1.03%) |
Dec 16, 2010 | 80.08 | 80.53 | 79.75 | 80.53 | 37,721 | +0.46(+0.57%) |
Dec 15, 2010 | 80.58 | 80.73 | 79.79 | 80.08 | 62,235 | -0.34(-0.42%) |
Dec 14, 2010 | 81.02 | 81.02 | 80.19 | 80.42 | 73,547 | -1.19(-1.46%) |
Dec 13, 2010 | 81.14 | 81.84 | 80.97 | 81.61 | 31,048 | +0.33(+0.41%) |
Dec 10, 2010 | 81.60 | 81.71 | 81.28 | 81.28 | 30,265 | -0.63(-0.77%) |
Dec 09, 2010 | 81.92 | 82.12 | 81.49 | 81.91 | 113,609 | +0.13(+0.16%) |
Dec 08, 2010 | 81.98 | 82.00 | 81.10 | 81.78 | 87,571 | -0.75(-0.90%) |
Dec 07, 2010 | 83.19 | 83.20 | 82.16 | 82.52 | 1,199,339 | -1.55(-1.84%) |
Dec 06, 2010 | 83.73 | 84.07 | 83.66 | 84.07 | 32,720 | +0.71(+0.85%) |
Dec 03, 2010 | 84.03 | 84.04 | 83.27 | 83.36 | 53,792 | -0.13(-0.16%) |
Dec 02, 2010 | 83.75 | 83.98 | 83.49 | 83.49 | 37,605 | -0.24(-0.29%) |
Dec 01, 2010 | 84.14 | 84.27 | 83.70 | 83.73 | 67,786 | -1.42(-1.67%) |
Nov 30, 2010 | 85.59 | 85.60 | 85.10 | 85.16 | 20,463 | +0.30(+0.35%) |
Nov 29, 2010 | 84.96 | 84.98 | 84.66 | 84.86 | 26,607 | +0.34(+0.41%) |
Nov 26, 2010 | 84.37 | 84.56 | 84.29 | 84.52 | 5,866 | +0.49(+0.59%) |
Nov 24, 2010 | 84.62 | 84.02 | 84.02 | 84.02 | 8,900 | -1.14(-1.34%) |
Nov 23, 2010 | 85.31 | 85.39 | 85.05 | 85.16 | 27,292 | +0.30(+0.35%) |
Nov 22, 2010 | 84.84 | 84.94 | 84.56 | 84.87 | 39,549 | +0.47(+0.56%) |
Nov 19, 2010 | 84.11 | 84.40 | 84.11 | 84.40 | 10,164 | +0.38(+0.45%) |
Nov 18, 2010 | 84.00 | 84.02 | 83.56 | 84.02 | 9,192 | -0.15(-0.18%) |
Nov 17, 2010 | 84.50 | 84.72 | 84.17 | 84.17 | 10,868 | -0.45(-0.53%) |
Nov 16, 2010 | 83.97 | 84.62 | 83.49 | 84.62 | 49,325 | +1.12(+1.34%) |
Nov 15, 2010 | 84.31 | 84.54 | 83.50 | 83.50 | 41,816 | -1.30(-1.54%) |
Nov 12, 2010 | 85.28 | 85.39 | 84.79 | 84.80 | 32,457 | -0.70(-0.82%) |
Nov 11, 2010 | 85.68 | 85.68 | 85.39 | 85.50 | 42,494 | -0.11(-0.13%) |
Nov 10, 2010 | 85.36 | 85.62 | 84.67 | 85.61 | 41,468 | +0.23(+0.27%) |
Nov 09, 2010 | 86.51 | 86.51 | 85.36 | 85.38 | 23,669 | -1.07(-1.24%) |
Nov 08, 2010 | 86.56 | 86.77 | 86.30 | 86.45 | 18,521 | +0.03(+0.03%) |
Nov 05, 2010 | 86.59 | 86.77 | 86.35 | 86.42 | 84,429 | -0.63(-0.73%) |
Nov 04, 2010 | 86.80 | 87.22 | 86.80 | 87.05 | 51,694 | +0.77(+0.89%) |
Nov 03, 2010 | 87.26 | 87.46 | 85.92 | 86.29 | 40,075 | -0.48(-0.55%) |
Nov 02, 2010 | 86.63 | 86.83 | 86.63 | 86.77 | 10,869 | +0.56(+0.65%) |
Nov 01, 2010 | 86.82 | 86.82 | 86.12 | 86.20 | 96,577 | -0.14(-0.17%) |
Oct 29, 2010 | 86.20 | 86.46 | 86.18 | 86.35 | 48,710 | +0.38(+0.44%) |
Oct 28, 2010 | 85.84 | 86.05 | 85.72 | 85.96 | 95,738 | +0.37(+0.44%) |
Oct 27, 2010 | 85.86 | 86.05 | 85.58 | 85.59 | 39,690 | -1.50(-1.72%) |
Oct 25, 2010 | 87.34 | 87.43 | 87.04 | 87.09 | 8,666 | +0.21(+0.25%) |
Oct 22, 2010 | 86.65 | 86.92 | 86.65 | 86.87 | 9,447 | +0.06(+0.07%) |
Oct 21, 2010 | 87.23 | 87.27 | 86.81 | 86.81 | 13,864 | -0.59(-0.68%) |
Oct 20, 2010 | 87.15 | 87.54 | 87.00 | 87.40 | 10,222 | +0.09(+0.10%) |
Oct 19, 2010 | 86.75 | 87.42 | 86.75 | 87.31 | 10,562 | +0.23(+0.27%) |
Oct 18, 2010 | 86.90 | 87.18 | 86.83 | 87.08 | 22,721 | +0.61(+0.70%) |
Oct 15, 2010 | 86.74 | 86.86 | 86.27 | 86.47 | 101,861 | -0.68(-0.78%) |
Oct 14, 2010 | 87.86 | 88.00 | 87.07 | 87.15 | 96,206 | -0.65(-0.74%) |
Oct 13, 2010 | 87.48 | 87.84 | 87.35 | 87.79 | 69,204 | -0.14(-0.16%) |
Oct 12, 2010 | 88.41 | 88.58 | 87.88 | 87.94 | 89,411 | -0.50(-0.56%) |
Oct 11, 2010 | 88.42 | 88.52 | 88.26 | 88.44 | 55,119 | +0.13(+0.15%) |
Oct 08, 2010 | 88.31 | 88.85 | 88.30 | 88.31 | 1,186,170 | -0.05(-0.06%) |
Oct 07, 2010 | 88.49 | 88.51 | 88.34 | 88.36 | 26,746 | -0.18(-0.20%) |
Oct 06, 2010 | 88.42 | 88.90 | 88.42 | 88.54 | 18,945 | +0.76(+0.87%) |
Oct 05, 2010 | 87.95 | 87.98 | 87.66 | 87.77 | 34,432 | -0.22(-0.25%) |
Oct 04, 2010 | 87.82 | 88.00 | 87.74 | 88.00 | 14,992 | +0.26(+0.30%) |
Oct 01, 2010 | 87.74 | 87.80 | 87.21 | 87.74 | 329,272 | -0.03(-0.03%) |
Sep 30, 2010 | 87.69 | 87.83 | 87.15 | 87.76 | 198,773 | -0.14(-0.16%) |
Sep 29, 2010 | 88.09 | 88.14 | 87.77 | 87.90 | 31,762 | -0.19(-0.21%) |
Sep 28, 2010 | 87.71 | 88.25 | 87.70 | 88.09 | 78,086 | +0.47(+0.53%) |
Sep 27, 2010 | 87.21 | 87.68 | 87.21 | 87.62 | 74,892 | +0.98(+1.13%) |
Sep 24, 2010 | 86.92 | 86.92 | 86.64 | 86.64 | 61,629 | -0.70(-0.81%) |
Sep 23, 2010 | 87.65 | 87.73 | 87.13 | 87.35 | 35,984 | +0.19(+0.22%) |
Sep 22, 2010 | 87.35 | 87.53 | 87.14 | 87.16 | 112,301 | +0.27(+0.31%) |
Sep 21, 2010 | 86.18 | 87.01 | 86.07 | 86.89 | 33,324 | +0.93(+1.08%) |
Sep 20, 2010 | 85.80 | 85.97 | 85.63 | 85.96 | 52,540 | +0.31(+0.36%) |
Sep 17, 2010 | 85.65 | 85.90 | 85.51 | 85.65 | 25,344 | -0.32(-0.38%) |
Sep 15, 2010 | 86.21 | 86.48 | 85.92 | 85.97 | 17,763 | -0.57(-0.66%) |
Sep 14, 2010 | 86.32 | 86.56 | 86.24 | 86.55 | 10,463 | +0.59(+0.69%) |
Sep 13, 2010 | 85.44 | 86.07 | 85.44 | 85.96 | 45,192 | +0.33(+0.39%) |
Sep 10, 2010 | 85.65 | 85.77 | 85.45 | 85.63 | 29,313 | -0.27(-0.32%) |
Sep 09, 2010 | 86.26 | 86.36 | 85.85 | 85.90 | 113,164 | -0.96(-1.10%) |
Sep 08, 2010 | 87.01 | 87.08 | 86.61 | 86.86 | 113,033 | -0.39(-0.44%) |
Sep 07, 2010 | 86.92 | 87.30 | 86.84 | 87.25 | 111,285 | +0.91(+1.06%) |
Sep 03, 2010 | 85.95 | 86.43 | 85.87 | 86.33 | 89,964 | -0.63(-0.73%) |
Sep 02, 2010 | 87.20 | 87.25 | 86.87 | 86.97 | 48,040 | -0.52(-0.60%) |
Sep 01, 2010 | 87.99 | 87.99 | 86.92 | 87.49 | 71,938 | -1.01(-1.14%) |
Aug 31, 2010 | 88.50 | 88.56 | 88.20 | 88.50 | 139 | +0.51(+0.58%) |
Aug 30, 2010 | 87.30 | 87.99 | 87.26 | 87.99 | 25,609 | +1.16(+1.34%) |
Aug 27, 2010 | 86.83 | 88.08 | 86.83 | 86.83 | 117,715 | -1.49(-1.69%) |
Aug 26, 2010 | 87.80 | 88.32 | 87.77 | 88.32 | 42,812 | +0.58(+0.66%) |
Aug 25, 2010 | 88.54 | 88.79 | 87.66 | 87.74 | 38,447 | -0.48(-0.54%) |
Aug 24, 2010 | 87.78 | 88.26 | 87.68 | 88.22 | 42,559 | +0.99(+1.13%) |
Aug 23, 2010 | 87.03 | 87.31 | 86.94 | 87.23 | 26,556 | +0.11(+0.12%) |
Aug 20, 2010 | 87.38 | 87.54 | 87.09 | 87.12 | 29,648 | -0.31(-0.35%) |
Aug 19, 2010 | 86.78 | 87.60 | 86.75 | 87.43 | 36,823 | +0.65(+0.75%) |
Aug 18, 2010 | 87.02 | 87.17 | 86.74 | 86.78 | 13,459 | +0.11(+0.13%) |
Aug 17, 2010 | 86.89 | 86.90 | 86.52 | 86.67 | 35,442 | -0.44(-0.50%) |
Aug 16, 2010 | 86.74 | 87.12 | 86.74 | 87.10 | 63,692 | +1.07(+1.24%) |
Aug 13, 2010 | 85.68 | 86.06 | 85.61 | 86.03 | 20,204 | +0.61(+0.71%) |
Aug 12, 2010 | 85.73 | 85.81 | 85.39 | 85.43 | 41,878 | -0.24(-0.28%) |
Aug 11, 2010 | 85.23 | 85.68 | 85.20 | 85.67 | 234,459 | +0.77(+0.91%) |
Aug 10, 2010 | 84.44 | 85.32 | 84.44 | 84.90 | 142,550 | +0.43(+0.51%) |
Aug 09, 2010 | 84.39 | 84.55 | 84.35 | 84.47 | 95,323 | -0.15(-0.18%) |
Aug 06, 2010 | 84.62 | 84.66 | 84.32 | 84.62 | 94,873 | +0.69(+0.82%) |
Aug 05, 2010 | 83.86 | 84.05 | 83.71 | 83.94 | 81,425 | +0.44(+0.53%) |
Aug 04, 2010 | 83.89 | 83.94 | 83.46 | 83.49 | 52,269 | -0.36(-0.43%) |
Aug 03, 2010 | 83.75 | 83.95 | 83.66 | 83.85 | 311,109 | +0.43(+0.52%) |
Aug 02, 2010 | 83.61 | 83.67 | 83.37 | 83.42 | 105,258 | -0.56(-0.67%) |
Jul 30, 2010 | 83.98 | 84.01 | 83.65 | 83.98 | 32,964 | +0.89(+1.07%) |
Jul 29, 2010 | 82.72 | 83.14 | 82.65 | 83.10 | 42,717 | +0.14(+0.17%) |
Jul 28, 2010 | 82.61 | 83.04 | 82.54 | 82.95 | 86,144 | +0.27(+0.33%) |
Jul 27, 2010 | 82.74 | 82.93 | 82.64 | 82.68 | 46,371 | -0.38(-0.46%) |
Jul 26, 2010 | 83.08 | 83.31 | 82.82 | 83.06 | 99,856 | -0.11(-0.14%) |
Jul 23, 2010 | 83.60 | 83.70 | 83.15 | 83.18 | 63,542 | -0.54(-0.65%) |
Jul 22, 2010 | 83.98 | 83.98 | 83.64 | 83.72 | 129,974 | -0.56(-0.66%) |
Jul 21, 2010 | 83.45 | 84.31 | 83.45 | 84.28 | 32,712 | +0.81(+0.98%) |
Jul 20, 2010 | 83.58 | 83.82 | 83.41 | 83.46 | 17,521 | +0.11(+0.13%) |
Jul 19, 2010 | 83.58 | 83.61 | 83.21 | 83.35 | 25,949 | -0.27(-0.32%) |
Jul 16, 2010 | 83.63 | 83.74 | 83.26 | 83.63 | 42,762 | +0.35(+0.42%) |
Jul 15, 2010 | 82.90 | 83.38 | 82.90 | 83.28 | 71,364 | +0.64(+0.77%) |
Jul 14, 2010 | 82.34 | 82.74 | 82.15 | 82.64 | 53,621 | +0.54(+0.65%) |
Jul 13, 2010 | 82.33 | 82.33 | 82.00 | 82.10 | 90,358 | -0.43(-0.52%) |
Jul 12, 2010 | 82.57 | 82.85 | 82.46 | 82.53 | 43,215 | +0.04(+0.04%) |
Jul 09, 2010 | 82.50 | 82.65 | 82.47 | 82.50 | 38,482 | -0.32(-0.39%) |
Jul 08, 2010 | 82.67 | 82.93 | 82.56 | 82.82 | 90,379 | -0.21(-0.26%) |
Jul 07, 2010 | 83.48 | 83.50 | 83.03 | 83.03 | 48,276 | -0.42(-0.51%) |
Jul 06, 2010 | 83.07 | 83.57 | 83.06 | 83.45 | 229,253 | +0.36(+0.44%) |
Jul 02, 2010 | 83.09 | 83.36 | 83.07 | 83.09 | 69,269 | -0.28(-0.33%) |
Jul 01, 2010 | 83.46 | 83.90 | 83.34 | 83.37 | 144,478 | +0.03(+0.04%) |
Jun 30, 2010 | 83.27 | 83.36 | 82.98 | 83.34 | 303,272 | +0.16(+0.20%) |
Jun 29, 2010 | 82.81 | 83.18 | 82.81 | 83.17 | 73,072 | +1.10(+1.34%) |
Jun 25, 2010 | 82.07 | 82.21 | 81.68 | 82.07 | 21,623 | +0.22(+0.27%) |
Jun 24, 2010 | 82.21 | 82.34 | 81.70 | 81.85 | 37,003 | -0.20(-0.25%) |
Jun 23, 2010 | 81.75 | 82.17 | 81.75 | 82.06 | 63,145 | +0.35(+0.43%) |
Jun 22, 2010 | 81.18 | 81.70 | 81.03 | 81.70 | 49,543 | +0.67(+0.83%) |
Jun 21, 2010 | 80.44 | 81.06 | 80.43 | 81.03 | 30,133 | -0.13(-0.16%) |
Jun 18, 2010 | 81.16 | 81.33 | 81.12 | 81.16 | 20,104 | -0.15(-0.18%) |
Jun 17, 2010 | 80.93 | 81.44 | 80.93 | 81.31 | 23,042 | +0.49(+0.61%) |
Jun 16, 2010 | 80.81 | 80.87 | 80.48 | 80.82 | 40,705 | +0.35(+0.43%) |
Jun 15, 2010 | 80.88 | 80.93 | 80.39 | 80.47 | 109,966 | -0.29(-0.36%) |
Jun 14, 2010 | 80.46 | 80.77 | 80.36 | 80.76 | 10,883 | -0.25(-0.30%) |
Jun 11, 2010 | 80.82 | 81.18 | 80.59 | 81.01 | 121,439 | +0.67(+0.84%) |
Jun 10, 2010 | 80.88 | 80.88 | 80.29 | 80.33 | 20,025 | -1.02(-1.26%) |
Jun 09, 2010 | 80.98 | 81.41 | 80.88 | 81.35 | 16,273 | +0.00(+0.00%) |
Jun 08, 2010 | 81.34 | 81.56 | 81.27 | 81.35 | 29,008 | -0.28(-0.34%) |
Jun 07, 2010 | 81.13 | 81.67 | 81.06 | 81.63 | 144,896 | +0.45(+0.55%) |
Jun 04, 2010 | 81.19 | 81.19 | 80.69 | 81.19 | 55,125 | +1.38(+1.73%) |
Jun 03, 2010 | 79.57 | 80.04 | 79.53 | 79.81 | 207,918 | -0.31(-0.39%) |
Jun 02, 2010 | 80.57 | 80.68 | 80.02 | 80.12 | 53,319 | -0.43(-0.54%) |