Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 142.25 | 147.59 | 139.05 | 139.79 | 27,430 | -2.46(-1.73%) |
May 23, 2011 | 144.10 | 144.25 | 142.23 | 142.25 | 43,353 | -3.35(-2.30%) |
May 20, 2011 | 150.09 | 150.09 | 145.60 | 145.60 | 19,185 | -5.59(-3.70%) |
May 19, 2011 | 151.29 | 151.36 | 148.48 | 151.20 | 12,896 | -0.18(-0.12%) |
May 18, 2011 | 152.69 | 153.33 | 147.85 | 151.38 | 18,106 | -2.32(-1.51%) |
May 17, 2011 | 159.62 | 159.62 | 152.49 | 153.70 | 17,243 | -6.59(-4.11%) |
May 16, 2011 | 163.63 | 163.63 | 160.29 | 160.29 | 7,755 | -3.21(-1.96%) |
May 13, 2011 | 167.28 | 167.28 | 163.50 | 163.50 | 5,145 | -3.23(-1.94%) |
May 12, 2011 | 166.94 | 167.04 | 166.09 | 166.73 | 7,098 | -0.14(-0.09%) |
May 11, 2011 | 168.42 | 168.42 | 166.87 | 166.87 | 3,310 | -3.06(-1.80%) |
May 10, 2011 | 166.76 | 169.93 | 166.76 | 169.93 | 11,295 | +3.30(+1.98%) |
May 09, 2011 | 164.71 | 166.63 | 164.36 | 166.63 | 2,880 | +2.19(+1.33%) |
May 06, 2011 | 166.73 | 166.73 | 163.60 | 164.44 | 6,163 | -0.50(-0.30%) |
May 05, 2011 | 163.57 | 165.67 | 162.23 | 164.94 | 17,058 | +0.12(+0.07%) |
May 04, 2011 | 165.13 | 165.66 | 164.23 | 164.82 | 5,971 | -1.02(-0.61%) |
May 03, 2011 | 165.21 | 167.20 | 165.21 | 165.84 | 8,010 | -0.43(-0.26%) |
May 02, 2011 | 165.44 | 166.27 | 165.43 | 166.27 | 5,936 | +2.96(+1.81%) |
Apr 29, 2011 | 159.45 | 163.31 | 159.40 | 163.31 | 8,279 | +5.98(+3.80%) |
Apr 28, 2011 | 155.38 | 157.33 | 155.38 | 157.33 | 2,888 | +1.91(+1.23%) |
Apr 27, 2011 | 153.37 | 155.42 | 153.37 | 155.42 | 3,448 | +1.32(+0.86%) |
Apr 26, 2011 | 153.19 | 154.10 | 152.44 | 154.10 | 22,444 | +0.84(+0.55%) |
Apr 25, 2011 | 151.49 | 153.26 | 151.01 | 153.26 | 6,340 | +0.76(+0.50%) |
Apr 21, 2011 | 151.91 | 152.50 | 150.68 | 152.50 | 3,781 | +0.58(+0.38%) |
Apr 20, 2011 | 150.02 | 151.91 | 150.02 | 151.91 | 3,655 | +3.30(+2.22%) |
Apr 19, 2011 | 148.36 | 149.31 | 147.95 | 148.61 | 5,175 | +0.37(+0.25%) |
Apr 18, 2011 | 148.21 | 149.13 | 148.21 | 148.24 | 1,982 | -1.25(-0.84%) |
Apr 15, 2011 | 146.35 | 149.73 | 146.35 | 149.50 | 10,942 | +2.78(+1.90%) |
Apr 14, 2011 | 144.88 | 146.72 | 142.88 | 146.72 | 8,045 | +1.62(+1.11%) |
Apr 13, 2011 | 148.63 | 148.98 | 144.50 | 145.10 | 12,908 | -3.03(-2.05%) |
Apr 12, 2011 | 150.56 | 150.91 | 148.13 | 148.13 | 3,854 | -3.51(-2.31%) |
Apr 11, 2011 | 152.43 | 152.89 | 151.49 | 151.64 | 6,541 | -1.20(-0.78%) |
Apr 08, 2011 | 153.72 | 153.91 | 152.65 | 152.84 | 6,872 | -0.99(-0.65%) |
Apr 07, 2011 | 156.14 | 156.14 | 152.86 | 153.83 | 7,321 | -2.70(-1.73%) |
Apr 06, 2011 | 156.55 | 157.01 | 155.81 | 156.53 | 5,476 | +0.10(+0.07%) |
Apr 05, 2011 | 154.07 | 156.50 | 153.70 | 156.43 | 16,518 | +3.01(+1.96%) |
Apr 04, 2011 | 153.17 | 154.14 | 152.95 | 153.42 | 11,305 | -0.16(-0.11%) |
Apr 01, 2011 | 151.69 | 153.91 | 151.69 | 153.59 | 11,905 | +2.30(+1.52%) |
Mar 31, 2011 | 146.47 | 151.30 | 146.47 | 151.29 | 12,244 | +4.54(+3.09%) |
Mar 30, 2011 | 144.65 | 146.75 | 144.65 | 146.75 | 4,134 | +2.15(+1.48%) |
Mar 29, 2011 | 143.33 | 144.62 | 142.25 | 144.60 | 3,582 | +1.95(+1.37%) |
Mar 28, 2011 | 143.54 | 143.54 | 141.71 | 142.65 | 4,110 | -1.50(-1.04%) |
Mar 25, 2011 | 144.09 | 144.62 | 142.01 | 144.15 | 7,262 | +0.98(+0.69%) |
Mar 24, 2011 | 144.24 | 144.60 | 143.17 | 143.17 | 5,538 | -2.23(-1.54%) |
Mar 23, 2011 | 145.54 | 145.95 | 145.20 | 145.40 | 10,493 | -0.28(-0.19%) |
Mar 22, 2011 | 140.98 | 145.68 | 139.53 | 145.68 | 10,899 | +4.89(+3.48%) |
Mar 21, 2011 | 138.57 | 140.79 | 137.69 | 140.79 | 6,108 | +3.13(+2.27%) |
Mar 18, 2011 | 136.94 | 138.14 | 136.75 | 137.66 | 14,000 | +1.33(+0.97%) |
Mar 17, 2011 | 136.60 | 136.60 | 135.59 | 136.33 | 6,380 | +1.03(+0.76%) |
Mar 16, 2011 | 139.21 | 139.21 | 135.31 | 135.31 | 12,279 | -3.71(-2.67%) |
Mar 15, 2011 | 138.63 | 139.15 | 138.14 | 139.01 | 4,911 | -0.49(-0.35%) |
Mar 14, 2011 | 139.98 | 139.98 | 138.30 | 139.50 | 5,976 | -1.63(-1.16%) |
Mar 11, 2011 | 142.14 | 142.32 | 140.72 | 141.14 | 8,048 | -1.05(-0.74%) |
Mar 10, 2011 | 143.94 | 143.99 | 142.19 | 142.19 | 3,889 | -3.68(-2.52%) |
Mar 09, 2011 | 146.00 | 146.43 | 145.55 | 145.87 | 4,941 | -0.83(-0.57%) |
Mar 08, 2011 | 145.84 | 146.71 | 145.37 | 146.70 | 4,583 | +0.86(+0.59%) |
Mar 07, 2011 | 147.98 | 149.04 | 145.65 | 145.84 | 4,298 | -2.10(-1.42%) |
Mar 04, 2011 | 149.42 | 149.58 | 147.78 | 147.93 | 5,422 | -1.17(-0.79%) |
Mar 03, 2011 | 147.71 | 149.11 | 147.59 | 149.11 | 7,015 | +2.26(+1.54%) |
Mar 02, 2011 | 148.08 | 150.43 | 146.10 | 146.85 | 7,270 | -1.97(-1.33%) |
Mar 01, 2011 | 147.72 | 151.24 | 147.72 | 148.82 | 6,235 | +1.71(+1.16%) |
Feb 28, 2011 | 146.31 | 147.56 | 146.31 | 147.12 | 7,394 | +0.81(+0.55%) |
Feb 25, 2011 | 145.05 | 146.31 | 144.36 | 146.31 | 5,016 | +1.52(+1.05%) |
Feb 24, 2011 | 145.88 | 146.04 | 143.92 | 144.79 | 8,446 | -1.45(-0.99%) |
Feb 23, 2011 | 149.03 | 149.03 | 146.24 | 146.24 | 2,697 | -1.64(-1.11%) |
Feb 22, 2011 | 148.00 | 148.60 | 145.96 | 147.87 | 5,503 | -1.88(-1.25%) |
Feb 18, 2011 | 148.12 | 150.10 | 148.12 | 149.75 | 8,346 | +1.18(+0.79%) |
Feb 17, 2011 | 146.61 | 148.57 | 146.47 | 148.57 | 5,317 | +2.06(+1.40%) |
Feb 16, 2011 | 144.90 | 146.75 | 144.90 | 146.51 | 4,354 | +1.53(+1.05%) |
Feb 15, 2011 | 146.07 | 146.85 | 144.99 | 144.99 | 2,759 | -0.99(-0.68%) |
Feb 14, 2011 | 146.26 | 147.03 | 145.98 | 145.98 | 3,854 | -0.84(-0.57%) |
Feb 11, 2011 | 144.01 | 146.82 | 143.64 | 146.82 | 4,535 | +1.69(+1.16%) |
Feb 10, 2011 | 144.94 | 145.35 | 144.43 | 145.13 | 5,272 | -0.23(-0.16%) |
Feb 09, 2011 | 144.01 | 145.36 | 144.01 | 145.36 | 2,727 | +1.16(+0.80%) |
Feb 08, 2011 | 142.30 | 144.20 | 142.30 | 144.20 | 2,235 | +1.45(+1.01%) |
Feb 07, 2011 | 140.70 | 143.27 | 140.70 | 142.75 | 6,461 | +0.98(+0.69%) |
Feb 04, 2011 | 143.13 | 143.13 | 140.95 | 141.77 | 5,761 | -1.14(-0.80%) |
Feb 03, 2011 | 145.62 | 145.62 | 142.91 | 142.91 | 8,825 | -3.99(-2.72%) |
Feb 02, 2011 | 148.70 | 148.70 | 146.90 | 146.91 | 2,819 | -1.79(-1.20%) |
Feb 01, 2011 | 151.66 | 151.79 | 148.69 | 148.69 | 10,880 | -1.76(-1.17%) |
Jan 31, 2011 | 147.69 | 150.45 | 145.55 | 150.45 | 12,852 | +3.27(+2.22%) |
Jan 28, 2011 | 150.20 | 152.01 | 147.18 | 147.18 | 8,801 | -5.24(-3.44%) |
Jan 27, 2011 | 153.67 | 154.28 | 152.02 | 152.42 | 10,536 | -1.86(-1.21%) |
Jan 26, 2011 | 153.95 | 155.39 | 153.16 | 154.28 | 10,773 | +0.93(+0.61%) |
Jan 25, 2011 | 153.21 | 153.54 | 152.78 | 153.35 | 3,413 | +0.47(+0.31%) |
Jan 24, 2011 | 154.61 | 154.61 | 152.32 | 152.88 | 4,451 | -0.17(-0.11%) |
Jan 21, 2011 | 154.17 | 155.38 | 152.06 | 153.05 | 10,626 | +0.62(+0.41%) |
Jan 20, 2011 | 154.02 | 155.31 | 152.43 | 152.43 | 6,535 | -1.89(-1.22%) |
Jan 19, 2011 | 154.53 | 155.35 | 154.31 | 154.31 | 3,462 | +0.75(+0.49%) |
Jan 18, 2011 | 152.67 | 154.64 | 152.03 | 153.57 | 4,107 | +0.45(+0.29%) |
Jan 14, 2011 | 148.96 | 153.12 | 148.88 | 153.12 | 9,138 | +3.65(+2.44%) |
Jan 13, 2011 | 149.13 | 149.68 | 148.37 | 149.47 | 2,191 | -0.26(-0.17%) |
Jan 12, 2011 | 148.76 | 149.73 | 147.88 | 149.73 | 4,102 | +1.97(+1.33%) |
Jan 11, 2011 | 148.59 | 148.59 | 146.42 | 147.76 | 7,293 | -0.46(-0.31%) |
Jan 10, 2011 | 148.09 | 148.76 | 147.64 | 148.22 | 3,552 | -0.06(-0.04%) |
Jan 07, 2011 | 148.84 | 149.31 | 147.77 | 148.28 | 7,047 | -1.16(-0.77%) |
Jan 06, 2011 | 151.46 | 151.46 | 149.13 | 149.44 | 11,152 | -2.46(-1.62%) |
Jan 05, 2011 | 153.29 | 153.62 | 151.22 | 151.90 | 8,973 | -2.09(-1.36%) |
Jan 04, 2011 | 154.81 | 155.26 | 153.99 | 153.99 | 7,288 | -1.00(-0.65%) |
Jan 03, 2011 | 153.53 | 155.07 | 153.53 | 154.99 | 9,613 | +2.82(+1.86%) |
Dec 31, 2010 | 153.27 | 153.54 | 152.16 | 152.16 | 4,275 | -1.74(-1.13%) |
Dec 30, 2010 | 153.95 | 153.95 | 153.91 | 153.91 | 1,132 | -1.08(-0.70%) |
Dec 29, 2010 | 155.69 | 155.69 | 154.46 | 154.99 | 2,286 | +0.24(+0.16%) |
Dec 28, 2010 | 155.27 | 155.27 | 154.37 | 154.75 | 4,161 | -0.01(-0.01%) |
Dec 27, 2010 | 153.17 | 154.76 | 153.17 | 154.76 | 3,384 | +1.37(+0.90%) |
Dec 23, 2010 | 153.48 | 154.76 | 153.38 | 153.39 | 5,735 | +0.19(+0.12%) |
Dec 22, 2010 | 152.25 | 153.65 | 151.89 | 153.20 | 7,041 | +1.16(+0.76%) |
Dec 21, 2010 | 150.18 | 152.05 | 148.63 | 152.05 | 12,970 | +3.22(+2.16%) |
Dec 20, 2010 | 148.00 | 148.93 | 147.17 | 148.83 | 4,056 | +1.32(+0.89%) |
Dec 17, 2010 | 148.51 | 148.88 | 147.19 | 147.51 | 24,542 | -1.27(-0.86%) |
Dec 16, 2010 | 147.18 | 148.78 | 147.18 | 148.78 | 5,928 | +1.61(+1.09%) |
Dec 15, 2010 | 147.59 | 149.01 | 146.60 | 147.18 | 9,634 | -0.04(-0.03%) |
Dec 14, 2010 | 146.52 | 147.61 | 145.44 | 147.22 | 4,085 | +1.09(+0.75%) |
Dec 13, 2010 | 147.63 | 147.63 | 145.42 | 146.13 | 7,659 | -0.70(-0.48%) |
Dec 10, 2010 | 145.26 | 147.35 | 145.26 | 146.83 | 9,255 | +1.85(+1.27%) |
Dec 09, 2010 | 145.18 | 145.18 | 142.91 | 144.98 | 8,540 | +0.52(+0.36%) |
Dec 08, 2010 | 148.87 | 148.87 | 144.46 | 144.46 | 7,735 | -3.88(-2.62%) |
Dec 07, 2010 | 147.63 | 148.57 | 147.63 | 148.34 | 10,932 | +1.50(+1.02%) |
Dec 06, 2010 | 146.19 | 147.62 | 146.19 | 146.84 | 6,741 | +0.11(+0.07%) |
Dec 03, 2010 | 147.61 | 147.61 | 145.04 | 146.73 | 4,646 | -0.13(-0.09%) |
Dec 02, 2010 | 144.35 | 146.86 | 144.35 | 146.86 | 2,219 | +2.97(+2.07%) |
Dec 01, 2010 | 144.31 | 144.31 | 142.60 | 143.89 | 8,938 | +1.62(+1.14%) |
Nov 30, 2010 | 142.09 | 142.99 | 140.84 | 142.27 | 35,098 | -1.94(-1.35%) |
Nov 29, 2010 | 145.07 | 145.07 | 141.10 | 144.21 | 11,078 | -2.69(-1.83%) |
Nov 26, 2010 | 147.20 | 147.20 | 146.91 | 146.91 | 967 | -1.15(-0.78%) |
Nov 24, 2010 | 147.63 | 148.06 | 148.06 | 148.06 | 7,613 | +2.20(+1.51%) |
Nov 23, 2010 | 148.00 | 148.00 | 145.16 | 145.86 | 6,925 | -4.34(-2.89%) |
Nov 22, 2010 | 151.40 | 151.40 | 149.57 | 150.20 | 8,933 | -1.13(-0.74%) |
Nov 19, 2010 | 152.73 | 153.51 | 150.90 | 151.32 | 14,587 | -1.41(-0.92%) |
Nov 18, 2010 | 153.54 | 154.26 | 151.95 | 152.73 | 11,436 | +0.40(+0.26%) |
Nov 17, 2010 | 150.95 | 152.33 | 150.95 | 152.33 | 5,557 | +2.10(+1.40%) |
Nov 16, 2010 | 147.67 | 150.92 | 147.04 | 150.23 | 12,859 | +1.35(+0.91%) |
Nov 15, 2010 | 145.42 | 149.00 | 145.42 | 148.88 | 5,500 | +2.78(+1.90%) |
Nov 12, 2010 | 146.16 | 147.16 | 145.97 | 146.10 | 2,644 | -1.08(-0.74%) |
Nov 11, 2010 | 148.24 | 148.55 | 147.19 | 147.19 | 6,472 | -2.70(-1.80%) |
Nov 10, 2010 | 152.02 | 152.02 | 149.11 | 149.88 | 8,006 | -0.92(-0.61%) |
Nov 09, 2010 | 151.54 | 152.82 | 149.71 | 150.80 | 6,695 | -0.46(-0.30%) |
Nov 08, 2010 | 148.65 | 151.26 | 148.37 | 151.26 | 5,641 | +1.41(+0.94%) |
Nov 05, 2010 | 147.63 | 149.85 | 146.16 | 149.85 | 4,925 | +1.66(+1.12%) |
Nov 04, 2010 | 141.58 | 148.19 | 140.12 | 148.19 | 14,853 | +8.98(+6.45%) |
Nov 03, 2010 | 139.59 | 139.59 | 138.12 | 139.21 | 5,548 | -0.47(-0.34%) |
Nov 02, 2010 | 139.93 | 140.82 | 139.32 | 139.68 | 14,844 | +1.76(+1.28%) |
Nov 01, 2010 | 138.57 | 138.57 | 136.92 | 137.91 | 5,520 | +0.06(+0.04%) |
Oct 29, 2010 | 136.62 | 138.26 | 135.93 | 137.86 | 5,299 | +0.86(+0.63%) |
Oct 28, 2010 | 136.78 | 137.42 | 135.75 | 137.00 | 3,601 | +0.22(+0.16%) |
Oct 27, 2010 | 135.15 | 137.51 | 134.98 | 136.78 | 4,880 | +1.25(+0.92%) |
Oct 25, 2010 | 135.02 | 135.53 | 135.02 | 135.53 | 1,428 | +1.00(+0.75%) |
Oct 22, 2010 | 133.51 | 134.52 | 133.51 | 134.52 | 6,265 | +1.03(+0.77%) |
Oct 21, 2010 | 133.89 | 135.27 | 132.24 | 133.50 | 6,292 | +0.53(+0.40%) |
Oct 20, 2010 | 130.56 | 132.97 | 130.56 | 132.97 | 4,100 | +2.78(+2.13%) |
Oct 19, 2010 | 129.73 | 131.00 | 129.73 | 130.19 | 5,768 | -1.38(-1.05%) |
Oct 18, 2010 | 130.10 | 131.99 | 130.10 | 131.56 | 5,389 | +2.26(+1.75%) |
Oct 15, 2010 | 130.03 | 130.05 | 128.49 | 129.31 | 13,517 | +0.87(+0.68%) |
Oct 14, 2010 | 128.01 | 129.24 | 128.01 | 128.44 | 3,446 | -0.11(-0.08%) |
Oct 13, 2010 | 128.01 | 129.11 | 127.46 | 128.54 | 11,862 | +0.53(+0.42%) |
Oct 12, 2010 | 126.37 | 128.37 | 125.03 | 128.01 | 5,152 | +0.89(+0.70%) |
Oct 11, 2010 | 126.51 | 127.87 | 125.73 | 127.12 | 4,533 | +0.36(+0.28%) |
Oct 08, 2010 | 126.76 | 126.90 | 125.35 | 126.76 | 12,137 | +1.36(+1.08%) |
Oct 07, 2010 | 125.63 | 126.07 | 123.98 | 125.40 | 10,370 | +0.69(+0.55%) |
Oct 06, 2010 | 124.75 | 125.37 | 123.26 | 124.71 | 11,919 | -0.95(-0.76%) |
Oct 05, 2010 | 120.37 | 125.66 | 120.37 | 125.66 | 17,582 | +6.76(+5.69%) |
Oct 04, 2010 | 118.31 | 119.33 | 117.25 | 118.90 | 9,643 | +0.61(+0.52%) |
Oct 01, 2010 | 118.29 | 118.71 | 115.34 | 118.29 | 9,593 | +2.46(+2.13%) |
Sep 30, 2010 | 115.83 | 116.27 | 111.88 | 115.83 | 10,087 | +0.11(+0.09%) |
Sep 29, 2010 | 115.31 | 116.27 | 114.56 | 115.72 | 7,710 | -0.33(-0.28%) |
Sep 28, 2010 | 116.05 | 116.05 | 113.11 | 116.05 | 1,076 | +1.24(+1.08%) |
Sep 27, 2010 | 115.56 | 115.70 | 114.06 | 114.81 | 7,216 | -1.08(-0.94%) |
Sep 24, 2010 | 114.96 | 116.56 | 114.96 | 115.89 | 9,648 | +2.51(+2.22%) |
Sep 23, 2010 | 119.53 | 119.53 | 113.38 | 113.38 | 9,702 | -5.85(-4.91%) |
Sep 22, 2010 | 121.30 | 122.95 | 119.21 | 119.23 | 12,429 | -2.69(-2.20%) |
Sep 21, 2010 | 118.92 | 127.58 | 118.70 | 121.92 | 31,309 | +2.96(+2.49%) |
Sep 20, 2010 | 112.69 | 119.12 | 112.69 | 118.96 | 20,875 | +7.27(+6.51%) |
Sep 17, 2010 | 111.69 | 113.71 | 111.69 | 111.69 | 15,834 | -1.99(-1.75%) |
Sep 15, 2010 | 112.01 | 113.97 | 112.01 | 113.68 | 5,368 | +1.08(+0.96%) |
Sep 14, 2010 | 112.34 | 113.63 | 112.34 | 112.60 | 3,991 | -0.02(-0.02%) |
Sep 13, 2010 | 111.87 | 112.62 | 111.87 | 112.62 | 6,984 | +1.67(+1.50%) |
Sep 10, 2010 | 111.69 | 111.69 | 110.77 | 110.95 | 4,220 | -0.48(-0.43%) |
Sep 09, 2010 | 113.23 | 113.23 | 110.78 | 111.44 | 3,816 | -0.46(-0.41%) |
Sep 08, 2010 | 112.10 | 112.61 | 111.32 | 111.90 | 4,907 | +0.47(+0.42%) |
Sep 07, 2010 | 112.50 | 113.04 | 111.43 | 111.43 | 6,679 | -2.35(-2.07%) |
Sep 03, 2010 | 114.23 | 114.23 | 112.53 | 113.78 | 9,032 | +0.67(+0.59%) |
Sep 02, 2010 | 113.52 | 113.52 | 112.33 | 113.12 | 9,542 | -0.41(-0.36%) |
Sep 01, 2010 | 113.17 | 113.60 | 111.89 | 113.52 | 12,947 | +1.82(+1.63%) |
Aug 31, 2010 | 111.66 | 111.71 | 110.29 | 111.71 | 17,175 | -0.20(-0.17%) |
Aug 30, 2010 | 113.50 | 113.52 | 111.75 | 111.90 | 3,530 | -2.17(-1.91%) |
Aug 27, 2010 | 114.08 | 114.12 | 112.24 | 114.08 | 6,205 | +0.89(+0.78%) |
Aug 26, 2010 | 113.88 | 113.96 | 113.19 | 113.19 | 3,544 | -0.18(-0.16%) |
Aug 25, 2010 | 109.62 | 114.25 | 109.31 | 113.36 | 18,190 | +3.23(+2.94%) |
Aug 24, 2010 | 109.31 | 110.41 | 109.02 | 110.13 | 498 | +0.09(+0.08%) |
Aug 23, 2010 | 112.22 | 112.22 | 110.02 | 110.04 | 10,267 | -1.60(-1.43%) |
Aug 20, 2010 | 112.36 | 112.36 | 111.08 | 111.64 | 9,869 | -1.61(-1.42%) |
Aug 19, 2010 | 114.40 | 114.98 | 112.42 | 113.24 | 13,566 | -1.56(-1.36%) |
Aug 18, 2010 | 114.23 | 115.35 | 114.23 | 114.81 | 1,908 | +0.38(+0.33%) |
Aug 17, 2010 | 113.01 | 114.99 | 113.01 | 114.43 | 294 | +2.37(+2.12%) |
Aug 16, 2010 | 111.14 | 112.44 | 111.14 | 112.06 | 7,906 | +0.72(+0.65%) |
Aug 13, 2010 | 111.33 | 115.36 | 111.15 | 111.33 | 15,381 | -3.61(-3.14%) |
Aug 12, 2010 | 114.93 | 115.90 | 112.97 | 114.94 | 19,902 | -1.80(-1.54%) |
Aug 11, 2010 | 119.58 | 119.58 | 116.28 | 116.74 | 24,913 | -3.21(-2.67%) |
Aug 10, 2010 | 120.20 | 120.58 | 117.57 | 119.94 | 12,429 | -1.42(-1.17%) |
Aug 09, 2010 | 120.92 | 121.81 | 120.05 | 121.36 | 8,140 | +1.12(+0.93%) |
Aug 06, 2010 | 120.24 | 120.24 | 116.45 | 120.24 | 11,766 | +1.25(+1.05%) |
Aug 05, 2010 | 120.29 | 121.11 | 117.55 | 118.99 | 38,149 | -2.63(-2.16%) |
Aug 04, 2010 | 122.34 | 122.34 | 120.46 | 121.62 | 12,363 | -0.37(-0.30%) |
Aug 03, 2010 | 123.19 | 123.19 | 121.41 | 121.99 | 11,016 | -1.20(-0.97%) |
Aug 02, 2010 | 123.39 | 124.59 | 121.35 | 123.19 | 19,300 | +1.55(+1.28%) |
Jul 30, 2010 | 121.63 | 121.84 | 116.81 | 121.63 | 16,544 | +2.34(+1.96%) |
Jul 29, 2010 | 121.59 | 121.59 | 118.97 | 119.30 | 6,599 | -1.36(-1.12%) |
Jul 28, 2010 | 120.72 | 121.06 | 119.53 | 120.65 | 17,214 | -0.56(-0.47%) |
Jul 27, 2010 | 122.34 | 122.61 | 120.14 | 121.22 | 18,066 | -0.54(-0.44%) |
Jul 26, 2010 | 119.81 | 122.14 | 117.46 | 121.75 | 16,777 | +2.64(+2.21%) |
Jul 23, 2010 | 116.04 | 119.22 | 114.67 | 119.11 | 18,063 | +2.65(+2.27%) |
Jul 22, 2010 | 111.59 | 116.97 | 111.38 | 116.47 | 19,833 | +6.34(+5.75%) |
Jul 21, 2010 | 113.19 | 113.19 | 109.47 | 110.13 | 14,538 | -2.28(-2.03%) |
Jul 20, 2010 | 108.95 | 112.41 | 108.95 | 112.41 | 7,417 | +1.65(+1.49%) |
Jul 19, 2010 | 110.29 | 111.31 | 109.02 | 110.77 | 10,176 | +1.02(+0.93%) |
Jul 16, 2010 | 109.74 | 113.57 | 109.74 | 109.74 | 32,756 | -4.58(-4.00%) |
Jul 15, 2010 | 115.80 | 115.80 | 113.50 | 114.32 | 11,472 | -1.62(-1.39%) |
Jul 14, 2010 | 115.79 | 116.42 | 114.84 | 115.93 | 9,530 | -0.42(-0.36%) |
Jul 13, 2010 | 116.36 | 116.95 | 115.71 | 116.36 | 489 | +1.94(+1.70%) |
Jul 12, 2010 | 114.52 | 115.02 | 114.31 | 114.42 | 11,673 | -0.17(-0.15%) |
Jul 09, 2010 | 114.58 | 114.90 | 112.84 | 114.58 | 18,313 | +0.56(+0.49%) |
Jul 08, 2010 | 115.35 | 117.66 | 111.76 | 114.02 | 29,682 | -0.17(-0.15%) |
Jul 07, 2010 | 114.19 | 114.19 | 109.85 | 114.19 | 17,343 | +4.86(+4.44%) |
Jul 06, 2010 | 112.83 | 113.47 | 108.16 | 109.34 | 38,160 | -1.95(-1.75%) |
Jul 02, 2010 | 111.29 | 113.54 | 110.66 | 111.29 | 18,953 | -1.32(-1.17%) |
Jul 01, 2010 | 110.88 | 112.61 | 108.22 | 112.61 | 19,830 | +2.35(+2.13%) |
Jun 30, 2010 | 110.26 | 113.54 | 110.26 | 110.26 | 392 | -1.69(-1.51%) |
Jun 29, 2010 | 113.56 | 113.56 | 110.90 | 111.95 | 23,393 | -4.68(-4.01%) |
Jun 25, 2010 | 116.63 | 118.32 | 110.90 | 116.63 | 35,407 | +4.63(+4.13%) |
Jun 24, 2010 | 114.18 | 114.18 | 111.68 | 112.00 | 13,777 | -3.33(-2.89%) |
Jun 23, 2010 | 114.88 | 116.77 | 113.20 | 115.33 | 18,805 | +0.38(+0.33%) |
Jun 22, 2010 | 117.50 | 117.57 | 114.67 | 114.95 | 13,137 | -1.78(-1.52%) |
Jun 21, 2010 | 123.03 | 123.70 | 115.50 | 116.72 | 23,140 | -5.06(-4.15%) |
Jun 18, 2010 | 121.78 | 123.21 | 116.13 | 121.78 | 70,180 | +0.06(+0.05%) |
Jun 17, 2010 | 121.66 | 123.06 | 120.20 | 121.72 | 24,451 | -0.26(-0.21%) |
Jun 16, 2010 | 121.06 | 123.46 | 121.06 | 121.98 | 21,934 | -0.02(-0.02%) |
Jun 15, 2010 | 118.42 | 122.00 | 117.93 | 122.00 | 16,437 | +3.71(+3.14%) |
Jun 14, 2010 | 114.85 | 118.69 | 114.85 | 118.29 | 28,572 | +4.22(+3.70%) |
Jun 11, 2010 | 111.13 | 114.07 | 111.13 | 114.07 | 8,937 | +1.70(+1.52%) |
Jun 10, 2010 | 110.65 | 112.37 | 109.47 | 112.37 | 14,409 | +4.00(+3.69%) |
Jun 09, 2010 | 109.31 | 112.49 | 107.46 | 108.37 | 16,484 | -0.20(-0.18%) |
Jun 08, 2010 | 106.59 | 109.00 | 106.10 | 108.57 | 12,750 | +1.91(+1.80%) |
Jun 07, 2010 | 107.55 | 109.14 | 106.66 | 106.66 | 17,492 | -0.81(-0.75%) |
Jun 04, 2010 | 107.46 | 115.35 | 107.23 | 107.46 | 34,723 | -8.47(-7.30%) |
Jun 03, 2010 | 116.64 | 118.28 | 115.31 | 115.93 | 13,126 | -1.63(-1.39%) |
Jun 02, 2010 | 117.56 | 117.56 | 113.92 | 117.56 | 18,503 | +3.76(+3.30%) |