Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 107.98 | 108.36 | 106.99 | 108.03 | 8,336,089 | +0.40(+0.37%) |
May 23, 2011 | 105.89 | 108.70 | 105.89 | 107.64 | 10,610,207 | +0.67(+0.63%) |
May 20, 2011 | 109.49 | 110.65 | 106.80 | 106.96 | 14,250,373 | -3.45(-3.12%) |
May 19, 2011 | 111.91 | 111.96 | 109.69 | 110.41 | 9,245,568 | -1.19(-1.06%) |
May 18, 2011 | 111.67 | 112.37 | 111.10 | 111.60 | 6,018,627 | +0.02(+0.02%) |
May 17, 2011 | 111.14 | 112.48 | 110.20 | 111.57 | 8,925,918 | +0.17(+0.15%) |
May 16, 2011 | 111.64 | 113.62 | 111.14 | 111.41 | 8,151,286 | -0.68(-0.61%) |
May 13, 2011 | 112.83 | 112.93 | 110.34 | 112.09 | 17,998,524 | -1.02(-0.90%) |
May 12, 2011 | 115.68 | 116.23 | 111.45 | 113.11 | 26,027,320 | -4.06(-3.47%) |
May 11, 2011 | 118.86 | 118.86 | 116.99 | 117.18 | 6,702,997 | -2.00(-1.67%) |
May 10, 2011 | 118.08 | 119.44 | 117.68 | 119.17 | 5,091,449 | +1.01(+0.86%) |
May 09, 2011 | 118.62 | 118.75 | 117.91 | 118.16 | 3,978,357 | -0.78(-0.65%) |
May 06, 2011 | 120.02 | 120.42 | 118.48 | 118.94 | 6,854,933 | -0.25(-0.21%) |
May 05, 2011 | 119.55 | 119.82 | 118.82 | 119.18 | 5,176,671 | -0.88(-0.73%) |
May 04, 2011 | 120.64 | 120.81 | 119.61 | 120.06 | 4,756,567 | -0.28(-0.23%) |
May 03, 2011 | 119.62 | 121.07 | 119.39 | 120.34 | 4,490,859 | +0.45(+0.38%) |
May 02, 2011 | 119.82 | 120.04 | 119.70 | 119.89 | 5,506,480 | +0.23(+0.19%) |
Apr 29, 2011 | 119.08 | 120.34 | 118.57 | 119.66 | 7,667,253 | +0.33(+0.27%) |
Apr 28, 2011 | 120.88 | 120.92 | 119.01 | 119.33 | 7,454,975 | -1.79(-1.48%) |
Apr 27, 2011 | 121.71 | 121.91 | 120.44 | 121.12 | 5,310,221 | -0.32(-0.27%) |
Apr 26, 2011 | 120.35 | 121.98 | 120.27 | 121.45 | 5,508,351 | +0.86(+0.71%) |
Apr 25, 2011 | 120.43 | 120.81 | 119.79 | 120.59 | 4,684,394 | -1.05(-0.86%) |
Apr 21, 2011 | 121.30 | 122.29 | 121.00 | 121.64 | 5,025,770 | +0.64(+0.53%) |
Apr 20, 2011 | 121.37 | 122.14 | 120.04 | 121.00 | 9,068,110 | +0.67(+0.55%) |
Apr 19, 2011 | 123.68 | 123.69 | 118.50 | 120.33 | 16,992,100 | -1.52(-1.25%) |
Apr 18, 2011 | 122.06 | 122.72 | 120.06 | 121.85 | 7,561,616 | -1.07(-0.87%) |
Apr 15, 2011 | 123.75 | 124.36 | 122.52 | 122.92 | 7,078,808 | -0.52(-0.42%) |
Apr 14, 2011 | 124.81 | 124.88 | 123.02 | 123.44 | 10,152,981 | -3.47(-2.73%) |
Apr 13, 2011 | 128.76 | 129.93 | 126.64 | 126.91 | 6,480,797 | -0.20(-0.16%) |
Apr 12, 2011 | 126.98 | 127.92 | 126.34 | 127.11 | 4,203,405 | -0.83(-0.65%) |
Apr 11, 2011 | 127.21 | 129.09 | 127.21 | 127.94 | 3,946,441 | +0.40(+0.32%) |
Apr 08, 2011 | 129.54 | 129.65 | 127.43 | 127.54 | 4,141,356 | -1.14(-0.89%) |
Apr 07, 2011 | 128.36 | 130.26 | 128.02 | 128.68 | 5,792,235 | +0.40(+0.31%) |
Apr 06, 2011 | 126.69 | 128.36 | 125.87 | 128.28 | 5,299,120 | +2.36(+1.88%) |
Apr 05, 2011 | 125.56 | 126.11 | 124.89 | 125.92 | 4,005,922 | +0.01(+0.01%) |
Apr 04, 2011 | 127.38 | 127.48 | 125.67 | 125.91 | 3,561,408 | -1.05(-0.83%) |
Apr 01, 2011 | 126.60 | 128.36 | 126.51 | 126.96 | 4,786,081 | +1.29(+1.03%) |
Mar 31, 2011 | 124.70 | 126.83 | 124.66 | 125.67 | 4,187,493 | -0.37(-0.30%) |
Mar 30, 2011 | 126.01 | 127.12 | 124.77 | 126.04 | 3,744,849 | +0.48(+0.38%) |
Mar 29, 2011 | 124.08 | 125.75 | 123.24 | 125.57 | 4,761,834 | +1.58(+1.28%) |
Mar 28, 2011 | 125.35 | 126.22 | 123.93 | 123.98 | 4,653,422 | -1.19(-0.95%) |
Mar 25, 2011 | 127.18 | 127.18 | 124.96 | 125.17 | 5,075,588 | -1.54(-1.21%) |
Mar 24, 2011 | 127.06 | 127.17 | 125.85 | 126.71 | 3,450,745 | +0.30(+0.24%) |
Mar 23, 2011 | 126.80 | 126.96 | 125.38 | 126.41 | 4,547,624 | -1.00(-0.78%) |
Mar 22, 2011 | 127.29 | 128.53 | 126.87 | 127.41 | 4,467,993 | +0.46(+0.36%) |
Mar 21, 2011 | 127.36 | 127.60 | 126.70 | 126.94 | 5,885,503 | +0.20(+0.16%) |
Mar 18, 2011 | 124.08 | 126.98 | 123.01 | 126.75 | 12,838,631 | +3.34(+2.70%) |
Mar 17, 2011 | 123.55 | 123.89 | 121.98 | 123.41 | 6,682,186 | +0.97(+0.79%) |
Mar 16, 2011 | 124.58 | 124.59 | 121.44 | 122.44 | 9,121,222 | -2.16(-1.73%) |
Mar 15, 2011 | 124.09 | 125.23 | 123.75 | 124.60 | 6,623,854 | -0.94(-0.74%) |
Mar 14, 2011 | 126.73 | 127.17 | 125.21 | 125.53 | 5,524,454 | -1.78(-1.40%) |
Mar 11, 2011 | 126.66 | 128.01 | 126.65 | 127.32 | 3,641,371 | +0.33(+0.26%) |
Mar 10, 2011 | 127.41 | 127.57 | 126.77 | 126.99 | 5,760,025 | -1.65(-1.28%) |
Mar 09, 2011 | 128.25 | 129.73 | 128.03 | 128.64 | 5,207,034 | +0.83(+0.65%) |
Mar 08, 2011 | 126.33 | 128.19 | 126.02 | 127.81 | 6,116,114 | +1.70(+1.35%) |
Mar 07, 2011 | 127.90 | 128.24 | 125.59 | 126.11 | 8,840,336 | -1.47(-1.15%) |
Mar 04, 2011 | 129.06 | 129.16 | 127.06 | 127.57 | 9,859,435 | -2.77(-2.12%) |
Mar 03, 2011 | 128.93 | 130.88 | 128.91 | 130.34 | 5,782,560 | +2.22(+1.73%) |
Mar 02, 2011 | 128.03 | 129.42 | 127.66 | 128.12 | 5,879,014 | +0.30(+0.24%) |
Mar 01, 2011 | 129.59 | 130.34 | 127.81 | 127.82 | 8,853,709 | -1.97(-1.51%) |
Feb 28, 2011 | 131.16 | 131.73 | 129.24 | 129.78 | 5,344,919 | -0.78(-0.60%) |
Feb 25, 2011 | 129.71 | 131.16 | 129.29 | 130.56 | 5,864,237 | +1.33(+1.03%) |
Feb 24, 2011 | 128.25 | 129.59 | 127.55 | 129.23 | 5,848,327 | +0.28(+0.21%) |
Feb 23, 2011 | 128.59 | 130.31 | 127.91 | 128.95 | 5,768,272 | +0.12(+0.09%) |
Feb 22, 2011 | 130.99 | 131.04 | 128.37 | 128.84 | 6,890,078 | -4.03(-3.03%) |
Feb 18, 2011 | 132.08 | 133.07 | 131.93 | 132.87 | 4,715,158 | +0.69(+0.53%) |
Feb 17, 2011 | 133.26 | 133.38 | 132.04 | 132.17 | 5,625,532 | -1.30(-0.98%) |
Feb 16, 2011 | 133.28 | 134.34 | 132.84 | 133.48 | 5,829,243 | +0.71(+0.54%) |
Feb 15, 2011 | 132.30 | 133.18 | 131.90 | 132.76 | 5,091,595 | +0.31(+0.23%) |
Feb 14, 2011 | 131.37 | 132.68 | 130.87 | 132.46 | 4,488,087 | +0.68(+0.52%) |
Feb 11, 2011 | 130.55 | 132.59 | 130.31 | 131.78 | 5,388,874 | +0.63(+0.48%) |
Feb 10, 2011 | 130.58 | 131.77 | 130.21 | 131.14 | 5,395,500 | -0.12(-0.09%) |
Feb 09, 2011 | 133.02 | 133.02 | 130.19 | 131.26 | 7,169,477 | -2.01(-1.51%) |
Feb 08, 2011 | 132.06 | 133.41 | 131.46 | 133.27 | 5,969,754 | +1.12(+0.85%) |
Feb 07, 2011 | 130.30 | 132.91 | 130.15 | 132.15 | 6,374,240 | +1.82(+1.40%) |
Feb 04, 2011 | 130.37 | 130.45 | 128.69 | 130.33 | 4,244,069 | +0.15(+0.12%) |
Feb 03, 2011 | 130.46 | 130.46 | 127.97 | 130.18 | 5,958,894 | -0.32(-0.25%) |
Feb 02, 2011 | 130.58 | 131.76 | 129.83 | 130.50 | 3,777,910 | -0.22(-0.17%) |
Feb 01, 2011 | 129.56 | 131.45 | 129.37 | 130.72 | 5,237,390 | +1.35(+1.05%) |
Jan 31, 2011 | 127.60 | 129.45 | 127.48 | 129.37 | 4,800,380 | +1.46(+1.14%) |
Jan 28, 2011 | 129.80 | 130.53 | 127.63 | 127.91 | 5,775,719 | -1.79(-1.38%) |
Jan 27, 2011 | 127.40 | 129.87 | 127.39 | 129.70 | 7,636,858 | +2.15(+1.69%) |
Jan 26, 2011 | 127.85 | 128.76 | 127.33 | 127.55 | 8,523,488 | -0.53(-0.41%) |
Jan 25, 2011 | 128.92 | 130.30 | 126.61 | 128.08 | 14,206,309 | -3.42(-2.60%) |
Jan 24, 2011 | 131.25 | 132.10 | 131.06 | 131.49 | 5,856,494 | +0.08(+0.06%) |
Jan 21, 2011 | 131.16 | 133.78 | 130.56 | 131.41 | 7,434,715 | +0.40(+0.31%) |
Jan 20, 2011 | 131.69 | 132.09 | 129.68 | 131.01 | 11,279,639 | -0.63(-0.48%) |
Jan 19, 2011 | 133.99 | 135.59 | 131.14 | 131.64 | 16,900,802 | -6.48(-4.69%) |
Jan 18, 2011 | 138.17 | 138.64 | 136.83 | 138.12 | 6,299,704 | -0.25(-0.18%) |
Jan 14, 2011 | 135.36 | 138.37 | 135.36 | 138.37 | 7,442,912 | +2.71(+2.00%) |
Jan 13, 2011 | 136.03 | 136.47 | 135.21 | 135.66 | 4,026,511 | -0.08(-0.06%) |
Jan 12, 2011 | 133.94 | 136.24 | 133.77 | 135.74 | 7,073,421 | +1.83(+1.36%) |
Jan 11, 2011 | 134.81 | 135.54 | 133.09 | 133.91 | 5,778,558 | -0.32(-0.24%) |
Jan 10, 2011 | 134.42 | 135.44 | 133.78 | 134.23 | 4,624,622 | -0.74(-0.55%) |
Jan 07, 2011 | 136.55 | 136.70 | 133.91 | 134.96 | 6,219,240 | -1.41(-1.03%) |
Jan 06, 2011 | 137.98 | 138.05 | 135.98 | 136.37 | 6,798,000 | -1.21(-0.88%) |
Jan 05, 2011 | 136.04 | 137.97 | 136.00 | 137.58 | 5,240,163 | +0.73(+0.53%) |
Jan 04, 2011 | 137.48 | 137.58 | 136.00 | 136.85 | 4,218,462 | +0.02(+0.02%) |
Jan 03, 2011 | 134.85 | 136.99 | 134.30 | 136.83 | 7,218,077 | +3.87(+2.91%) |
Dec 31, 2010 | 132.50 | 133.47 | 132.05 | 132.96 | 2,070,485 | +0.41(+0.31%) |
Dec 30, 2010 | 132.91 | 133.03 | 132.04 | 132.55 | 2,207,325 | +0.01(+0.01%) |
Dec 29, 2010 | 133.94 | 134.24 | 131.71 | 132.54 | 4,219,591 | -1.23(-0.92%) |
Dec 28, 2010 | 134.42 | 135.39 | 133.49 | 133.78 | 3,620,740 | -0.51(-0.38%) |
Dec 27, 2010 | 131.88 | 134.42 | 131.58 | 134.28 | 3,433,700 | +1.76(+1.33%) |
Dec 23, 2010 | 133.71 | 134.18 | 132.18 | 132.52 | 3,161,065 | -1.58(-1.18%) |
Dec 22, 2010 | 133.37 | 134.16 | 132.76 | 134.10 | 4,879,816 | +1.08(+0.81%) |
Dec 21, 2010 | 131.68 | 133.53 | 131.65 | 133.02 | 5,757,698 | +1.72(+1.31%) |
Dec 20, 2010 | 129.47 | 131.97 | 129.40 | 131.29 | 4,711,014 | +1.59(+1.23%) |
Dec 17, 2010 | 129.61 | 130.46 | 128.98 | 129.71 | 6,762,212 | -0.33(-0.26%) |
Dec 16, 2010 | 131.01 | 131.18 | 129.05 | 130.04 | 5,266,683 | -0.59(-0.45%) |
Dec 15, 2010 | 131.76 | 132.27 | 130.55 | 130.63 | 5,511,712 | -1.68(-1.27%) |
Dec 14, 2010 | 134.16 | 134.41 | 131.92 | 132.31 | 6,187,970 | -1.70(-1.27%) |
Dec 13, 2010 | 133.03 | 135.15 | 132.76 | 134.01 | 6,745,539 | +0.80(+0.60%) |
Dec 10, 2010 | 131.58 | 133.21 | 131.18 | 133.21 | 5,746,593 | +1.60(+1.21%) |
Dec 09, 2010 | 132.04 | 132.64 | 131.06 | 131.61 | 7,267,100 | +0.25(+0.19%) |
Dec 08, 2010 | 128.06 | 131.37 | 128.00 | 131.37 | 6,646,362 | +3.60(+2.82%) |
Dec 07, 2010 | 130.08 | 130.28 | 127.65 | 127.77 | 6,990,938 | -0.84(-0.65%) |
Dec 06, 2010 | 127.82 | 129.03 | 127.69 | 128.61 | 4,662,040 | +0.27(+0.21%) |
Dec 03, 2010 | 127.55 | 128.49 | 127.26 | 128.34 | 5,891,668 | -0.15(-0.12%) |
Dec 02, 2010 | 125.85 | 129.08 | 125.59 | 128.49 | 9,132,253 | +3.20(+2.56%) |
Dec 01, 2010 | 125.28 | 125.88 | 124.14 | 125.28 | 7,619,215 | +1.83(+1.48%) |
Nov 30, 2010 | 124.98 | 125.98 | 123.46 | 123.46 | 6,862,097 | -2.21(-1.76%) |
Nov 29, 2010 | 124.25 | 126.23 | 123.86 | 125.66 | 6,109,133 | +0.84(+0.67%) |
Nov 26, 2010 | 125.02 | 125.72 | 124.71 | 124.83 | 2,378,904 | -1.61(-1.27%) |
Nov 24, 2010 | 125.41 | 126.44 | 126.44 | 126.44 | 5,408,175 | +1.96(+1.57%) |
Nov 23, 2010 | 125.52 | 126.94 | 124.39 | 124.48 | 9,265,863 | -2.58(-2.03%) |
Nov 22, 2010 | 129.62 | 129.69 | 125.01 | 127.06 | 14,392,850 | -4.43(-3.37%) |
Nov 19, 2010 | 132.15 | 132.35 | 130.73 | 131.50 | 5,814,038 | -0.54(-0.41%) |
Nov 18, 2010 | 130.72 | 133.28 | 130.65 | 132.03 | 6,321,642 | +1.94(+1.49%) |
Nov 17, 2010 | 130.27 | 130.75 | 129.39 | 130.09 | 4,724,721 | -0.17(-0.13%) |
Nov 16, 2010 | 130.81 | 131.75 | 129.91 | 130.26 | 7,503,087 | -1.67(-1.27%) |
Nov 15, 2010 | 130.71 | 133.61 | 130.19 | 131.93 | 6,589,689 | +1.10(+0.84%) |
Nov 12, 2010 | 131.27 | 132.64 | 129.90 | 130.83 | 6,011,146 | -1.48(-1.12%) |
Nov 11, 2010 | 130.80 | 133.25 | 130.80 | 132.31 | 4,983,070 | +0.39(+0.29%) |
Nov 10, 2010 | 131.21 | 133.06 | 130.63 | 131.93 | 8,023,282 | +0.53(+0.40%) |
Nov 09, 2010 | 134.36 | 134.79 | 130.97 | 131.40 | 9,316,347 | -3.37(-2.50%) |
Nov 08, 2010 | 134.08 | 135.39 | 133.41 | 134.77 | 6,991,577 | -0.20(-0.15%) |
Nov 05, 2010 | 130.96 | 135.05 | 130.90 | 134.97 | 15,196,372 | +3.69(+2.81%) |
Nov 04, 2010 | 129.09 | 131.28 | 128.35 | 131.27 | 10,345,919 | +2.97(+2.31%) |
Nov 03, 2010 | 128.74 | 128.74 | 126.68 | 128.31 | 5,657,505 | -0.15(-0.12%) |
Nov 02, 2010 | 127.86 | 128.60 | 127.65 | 128.46 | 4,219,259 | +0.99(+0.77%) |
Nov 01, 2010 | 127.63 | 128.57 | 126.37 | 127.47 | 5,723,364 | +0.35(+0.27%) |
Oct 29, 2010 | 127.93 | 129.07 | 126.98 | 127.12 | 5,756,896 | -1.66(-1.29%) |
Oct 28, 2010 | 126.91 | 129.22 | 126.58 | 128.79 | 12,567,141 | +2.44(+1.93%) |
Oct 27, 2010 | 124.02 | 126.70 | 123.86 | 126.35 | 8,340,635 | +2.18(+1.75%) |
Oct 25, 2010 | 125.73 | 125.80 | 123.29 | 124.17 | 7,259,087 | -0.29(-0.23%) |
Oct 22, 2010 | 126.15 | 126.22 | 124.26 | 124.47 | 5,135,978 | -1.22(-0.97%) |
Oct 21, 2010 | 125.90 | 127.42 | 124.73 | 125.68 | 8,054,397 | -0.24(-0.19%) |
Oct 20, 2010 | 123.24 | 126.43 | 122.18 | 125.92 | 13,473,876 | +0.73(+0.58%) |
Oct 19, 2010 | 122.40 | 126.00 | 121.37 | 125.19 | 18,368,972 | +3.93(+3.24%) |
Oct 18, 2010 | 119.08 | 121.80 | 119.01 | 121.26 | 8,844,134 | +2.38(+2.00%) |
Oct 15, 2010 | 120.47 | 120.47 | 118.86 | 118.89 | 8,749,419 | -0.71(-0.59%) |
Oct 14, 2010 | 121.68 | 121.73 | 118.78 | 119.60 | 8,730,112 | -2.48(-2.03%) |
Oct 13, 2010 | 123.31 | 123.62 | 121.81 | 122.08 | 7,136,624 | -0.38(-0.31%) |
Oct 12, 2010 | 119.37 | 122.64 | 119.14 | 122.45 | 8,082,392 | +2.16(+1.80%) |
Oct 11, 2010 | 120.45 | 120.78 | 119.34 | 120.29 | 5,646,500 | -0.15(-0.12%) |
Oct 08, 2010 | 120.44 | 121.03 | 118.83 | 120.44 | 6,622,783 | +1.22(+1.03%) |
Oct 07, 2010 | 120.01 | 120.20 | 118.37 | 119.22 | 5,667,607 | +0.21(+0.18%) |
Oct 06, 2010 | 118.15 | 120.18 | 117.66 | 119.01 | 8,033,956 | +1.00(+0.85%) |
Oct 05, 2010 | 116.42 | 118.56 | 115.24 | 118.00 | 23,451 | +2.37(+2.05%) |
Oct 04, 2010 | 116.53 | 117.14 | 114.16 | 115.64 | 7,444,429 | -0.89(-0.76%) |
Oct 01, 2010 | 116.53 | 117.16 | 114.26 | 116.53 | 9,429,902 | +2.46(+2.16%) |
Sep 30, 2010 | 114.06 | 115.96 | 113.85 | 114.07 | 31,827 | +0.13(+0.11%) |
Sep 29, 2010 | 114.41 | 114.41 | 112.46 | 113.94 | 10,536 | -0.47(-0.41%) |
Sep 28, 2010 | 115.59 | 115.73 | 113.66 | 114.41 | 43,370 | -0.78(-0.68%) |
Sep 27, 2010 | 115.98 | 117.09 | 115.01 | 115.19 | 6,597,799 | -1.01(-0.87%) |
Sep 24, 2010 | 115.38 | 116.45 | 115.05 | 116.20 | 7,128,049 | +1.87(+1.64%) |
Sep 23, 2010 | 115.47 | 115.87 | 113.59 | 114.33 | 2,535 | -2.49(-2.13%) |
Sep 22, 2010 | 118.30 | 118.78 | 116.52 | 116.82 | 11,345,252 | -2.63(-2.20%) |
Sep 21, 2010 | 120.01 | 121.95 | 119.20 | 119.45 | 8,608 | -0.39(-0.33%) |
Sep 20, 2010 | 119.12 | 120.24 | 118.26 | 119.84 | 7,149,869 | +0.73(+0.61%) |
Sep 17, 2010 | 119.12 | 120.29 | 118.78 | 119.12 | 6,136,059 | -1.25(-1.04%) |
Sep 15, 2010 | 119.66 | 120.55 | 118.87 | 120.36 | 987 | +0.02(+0.02%) |
Sep 14, 2010 | 121.14 | 121.30 | 120.10 | 120.34 | 19,871 | -1.45(-1.19%) |
Sep 13, 2010 | 120.17 | 122.05 | 120.16 | 121.79 | 9,700,985 | +3.14(+2.65%) |
Sep 10, 2010 | 117.92 | 118.94 | 117.40 | 118.65 | 5,604,432 | +0.99(+0.84%) |
Sep 09, 2010 | 118.18 | 118.88 | 117.16 | 117.66 | 6,901 | +1.26(+1.08%) |
Sep 08, 2010 | 114.70 | 118.08 | 114.68 | 116.40 | 17,769 | +1.84(+1.60%) |
Sep 07, 2010 | 115.31 | 115.38 | 113.73 | 114.56 | 4,860 | -1.64(-1.41%) |
Sep 03, 2010 | 111.73 | 116.76 | 111.50 | 116.20 | 17,223,356 | +5.92(+5.37%) |
Sep 02, 2010 | 110.40 | 110.57 | 109.23 | 110.28 | 9,876 | +0.03(+0.03%) |
Sep 01, 2010 | 109.67 | 110.72 | 108.72 | 110.25 | 8,728,714 | +2.38(+2.21%) |
Aug 31, 2010 | 107.76 | 108.88 | 107.13 | 107.87 | 13,739 | -0.37(-0.34%) |
Aug 30, 2010 | 109.53 | 110.54 | 107.81 | 108.24 | 8,079,254 | -1.74(-1.59%) |
Aug 27, 2010 | 109.98 | 111.55 | 108.80 | 109.98 | 14,298,605 | -3.81(-3.35%) |
Aug 26, 2010 | 113.79 | 114.24 | 111.48 | 113.79 | 778,446 | -0.07(-0.06%) |
Aug 25, 2010 | 112.39 | 114.37 | 112.34 | 113.86 | 1,651 | +0.58(+0.51%) |
Aug 24, 2010 | 113.95 | 114.50 | 113.18 | 113.28 | 16,870 | -2.20(-1.90%) |
Aug 23, 2010 | 116.57 | 116.87 | 115.37 | 115.48 | 4,738,609 | -1.18(-1.01%) |
Aug 20, 2010 | 116.03 | 117.24 | 115.88 | 116.66 | 6,705,565 | +0.94(+0.81%) |
Aug 19, 2010 | 117.00 | 117.78 | 115.12 | 115.72 | 12,592 | -1.69(-1.44%) |
Aug 18, 2010 | 116.90 | 118.00 | 116.26 | 117.42 | 2,940 | +0.48(+0.41%) |
Aug 17, 2010 | 117.01 | 117.88 | 116.58 | 116.94 | 6,197 | +0.65(+0.56%) |
Aug 16, 2010 | 116.14 | 117.40 | 115.69 | 116.28 | 4,777,807 | -0.25(-0.22%) |
Aug 13, 2010 | 116.53 | 118.40 | 116.53 | 116.53 | 5,369,225 | -1.06(-0.90%) |
Aug 12, 2010 | 116.32 | 118.51 | 116.32 | 117.59 | 6,288,911 | +0.13(+0.11%) |
Aug 11, 2010 | 119.40 | 119.62 | 117.19 | 117.46 | 26,617 | -4.19(-3.44%) |
Aug 10, 2010 | 121.64 | 121.80 | 120.55 | 121.64 | 254 | -0.65(-0.53%) |
Aug 09, 2010 | 122.71 | 122.93 | 121.66 | 122.30 | 5,349,218 | +0.17(+0.14%) |
Aug 06, 2010 | 122.12 | 122.82 | 121.01 | 122.12 | 10,270,962 | -0.58(-0.47%) |
Aug 05, 2010 | 122.52 | 122.89 | 121.51 | 122.70 | 7,217,717 | -0.39(-0.31%) |
Aug 04, 2010 | 120.89 | 123.75 | 120.41 | 123.09 | 16,865 | +2.53(+2.10%) |
Aug 03, 2010 | 119.72 | 121.16 | 119.16 | 120.56 | 20,571 | +0.35(+0.29%) |
Aug 02, 2010 | 120.27 | 120.91 | 119.31 | 120.20 | 8,297,932 | +1.51(+1.27%) |
Jul 30, 2010 | 118.69 | 120.73 | 118.68 | 118.69 | 11,188,908 | -1.39(-1.15%) |
Jul 29, 2010 | 116.69 | 120.53 | 116.18 | 120.08 | 39,222 | +4.23(+3.65%) |
Jul 28, 2010 | 115.84 | 116.98 | 115.51 | 115.84 | 10,114 | -0.02(-0.02%) |
Jul 27, 2010 | 115.87 | 117.78 | 115.69 | 115.87 | 13,700 | -0.76(-0.65%) |
Jul 26, 2010 | 115.99 | 117.26 | 114.28 | 116.63 | 7,740,413 | +0.64(+0.56%) |
Jul 23, 2010 | 115.41 | 116.80 | 113.77 | 115.98 | 9,288,804 | +0.65(+0.57%) |
Jul 22, 2010 | 117.17 | 117.95 | 113.45 | 115.33 | 9,681 | -0.35(-0.30%) |
Jul 21, 2010 | 118.09 | 118.81 | 115.58 | 115.68 | 14,414,595 | -1.51(-1.29%) |
Jul 20, 2010 | 117.19 | 117.83 | 111.40 | 117.19 | 26,139,622 | +2.54(+2.22%) |
Jul 19, 2010 | 116.21 | 116.24 | 113.40 | 114.65 | 13,798,674 | -0.42(-0.36%) |
Jul 16, 2010 | 115.03 | 119.62 | 114.94 | 115.06 | 37,618,132 | +4.78(+4.33%) |
Jul 15, 2010 | 110.19 | 115.09 | 108.46 | 110.29 | 27,260,058 | +0.85(+0.78%) |
Jul 14, 2010 | 109.62 | 109.85 | 108.33 | 109.44 | 12,625 | -0.94(-0.85%) |
Jul 13, 2010 | 109.00 | 111.12 | 108.69 | 110.37 | 5,273 | +2.36(+2.18%) |
Jul 12, 2010 | 108.30 | 108.85 | 107.05 | 108.01 | 6,004,921 | -0.64(-0.59%) |
Jul 09, 2010 | 108.65 | 109.00 | 105.92 | 108.65 | 8,796,046 | +2.05(+1.92%) |
Jul 08, 2010 | 107.75 | 107.95 | 105.11 | 106.60 | 9,015 | -0.29(-0.27%) |
Jul 07, 2010 | 104.23 | 107.13 | 103.94 | 106.89 | 11,816,738 | +2.81(+2.70%) |
Jul 06, 2010 | 104.08 | 105.76 | 103.15 | 104.08 | 4,514 | +0.93(+0.90%) |
Jul 02, 2010 | 103.16 | 104.18 | 102.06 | 103.16 | 8,346,345 | -0.05(-0.05%) |
Jul 01, 2010 | 103.64 | 105.26 | 101.91 | 103.20 | 14,797,602 | -0.10(-0.10%) |
Jun 30, 2010 | 105.20 | 105.69 | 103.11 | 103.31 | 15,605 | -1.96(-1.86%) |
Jun 29, 2010 | 105.27 | 106.91 | 104.80 | 105.27 | 13,086 | -4.64(-4.22%) |
Jun 25, 2010 | 109.91 | 110.89 | 106.58 | 109.91 | 18,223,668 | +3.68(+3.47%) |
Jun 24, 2010 | 105.56 | 107.01 | 104.75 | 106.23 | 12,665,319 | -0.07(-0.07%) |
Jun 23, 2010 | 105.38 | 107.33 | 104.45 | 106.30 | 10,457,973 | +0.22(+0.21%) |
Jun 22, 2010 | 108.24 | 108.41 | 105.92 | 106.08 | 17,262 | -2.32(-2.14%) |
Jun 21, 2010 | 109.90 | 110.30 | 108.06 | 108.40 | 11,043,628 | -0.35(-0.32%) |
Jun 18, 2010 | 108.74 | 109.96 | 108.22 | 108.74 | 12,909,060 | +0.68(+0.63%) |
Jun 17, 2010 | 107.78 | 108.90 | 106.41 | 108.07 | 127 | +0.20(+0.19%) |
Jun 16, 2010 | 107.08 | 108.81 | 106.80 | 107.86 | 8,993,406 | +0.13(+0.12%) |
Jun 15, 2010 | 105.95 | 108.13 | 104.90 | 107.74 | 12,048 | +2.72(+2.59%) |
Jun 14, 2010 | 107.90 | 107.90 | 104.98 | 105.01 | 13,915,736 | -1.73(-1.62%) |
Jun 11, 2010 | 104.93 | 107.07 | 104.67 | 106.75 | 11,743,359 | +1.47(+1.40%) |
Jun 10, 2010 | 108.29 | 108.42 | 103.33 | 105.27 | 37,212 | -2.38(-2.21%) |
Jun 09, 2010 | 109.07 | 109.72 | 107.20 | 107.66 | 11,373,785 | -0.77(-0.71%) |
Jun 08, 2010 | 109.50 | 109.92 | 106.28 | 108.43 | 18,644 | -0.71(-0.65%) |
Jun 07, 2010 | 111.97 | 112.75 | 108.48 | 109.14 | 15,533,053 | -2.81(-2.51%) |
Jun 04, 2010 | 111.95 | 114.80 | 111.52 | 111.95 | 18,961,348 | -1.41(-1.24%) |
Jun 03, 2010 | 114.04 | 114.31 | 112.14 | 113.36 | 9,472,918 | -0.62(-0.55%) |
Jun 02, 2010 | 111.75 | 114.11 | 111.07 | 113.98 | 91,794 | +2.34(+2.09%) |