Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 107.13 | 108.24 | 106.50 | 107.23 | 13,821 | -0.37(-0.34%) |
Aug 30, 2010 | 108.88 | 109.89 | 107.17 | 107.60 | 8,127,328 | -1.73(-1.59%) |
Aug 27, 2010 | 109.33 | 110.89 | 108.16 | 109.33 | 14,383,687 | -3.79(-3.35%) |
Aug 26, 2010 | 113.12 | 113.56 | 110.82 | 113.12 | 783,078 | -0.07(-0.06%) |
Aug 25, 2010 | 111.72 | 113.69 | 111.68 | 113.19 | 1,661 | +0.57(+0.51%) |
Aug 24, 2010 | 113.28 | 113.82 | 112.51 | 112.61 | 16,971 | -2.18(-1.90%) |
Aug 23, 2010 | 115.88 | 116.17 | 114.69 | 114.80 | 4,766,805 | -1.17(-1.01%) |
Aug 20, 2010 | 115.34 | 116.54 | 115.20 | 115.97 | 6,745,465 | +0.93(+0.81%) |
Aug 19, 2010 | 116.31 | 117.08 | 114.44 | 115.04 | 12,667 | -1.68(-1.44%) |
Aug 18, 2010 | 116.21 | 117.30 | 115.57 | 116.72 | 2,957 | +0.48(+0.41%) |
Aug 17, 2010 | 116.32 | 117.18 | 115.89 | 116.25 | 6,234 | +0.65(+0.56%) |
Aug 16, 2010 | 115.45 | 116.70 | 115.00 | 115.60 | 4,806,236 | -0.25(-0.22%) |
Aug 13, 2010 | 115.85 | 117.70 | 115.85 | 115.85 | 5,401,173 | -1.05(-0.90%) |
Aug 12, 2010 | 115.64 | 117.81 | 115.64 | 116.89 | 6,326,332 | +0.13(+0.11%) |
Aug 11, 2010 | 118.69 | 118.91 | 116.50 | 116.76 | 26,775 | -4.16(-3.44%) |
Aug 10, 2010 | 120.92 | 121.08 | 119.84 | 120.92 | 255 | -0.65(-0.53%) |
Aug 09, 2010 | 121.99 | 122.20 | 120.94 | 121.57 | 5,381,047 | +0.17(+0.14%) |
Aug 06, 2010 | 121.40 | 122.09 | 120.30 | 121.40 | 10,332,077 | -0.58(-0.47%) |
Aug 05, 2010 | 121.79 | 122.16 | 120.79 | 121.98 | 7,260,665 | -0.38(-0.31%) |
Aug 04, 2010 | 120.18 | 123.02 | 119.69 | 122.36 | 16,966 | +2.52(+2.10%) |
Aug 03, 2010 | 119.01 | 120.45 | 118.45 | 119.84 | 20,693 | +0.35(+0.29%) |
Aug 02, 2010 | 119.55 | 120.20 | 118.61 | 119.49 | 8,347,307 | +1.50(+1.27%) |
Jul 30, 2010 | 117.99 | 120.02 | 117.97 | 117.99 | 11,255,486 | -1.38(-1.15%) |
Jul 29, 2010 | 116.00 | 119.81 | 115.49 | 119.37 | 39,455 | +4.21(+3.65%) |
Jul 28, 2010 | 115.16 | 116.29 | 114.83 | 115.16 | 10,174 | -0.02(-0.02%) |
Jul 27, 2010 | 115.18 | 117.08 | 115.00 | 115.18 | 13,782 | -0.76(-0.65%) |
Jul 26, 2010 | 115.31 | 116.57 | 113.60 | 115.94 | 7,786,471 | +0.64(+0.56%) |
Jul 23, 2010 | 114.73 | 116.10 | 113.10 | 115.30 | 9,344,075 | +0.65(+0.57%) |
Jul 22, 2010 | 116.47 | 117.25 | 112.78 | 114.65 | 9,738 | -0.34(-0.30%) |
Jul 21, 2010 | 117.39 | 118.11 | 114.89 | 114.99 | 14,500,366 | -1.50(-1.29%) |
Jul 20, 2010 | 116.50 | 117.14 | 110.74 | 116.50 | 26,295,162 | +2.53(+2.22%) |
Jul 19, 2010 | 115.53 | 115.55 | 112.73 | 113.97 | 13,880,781 | -0.41(-0.36%) |
Jul 16, 2010 | 114.35 | 118.91 | 114.26 | 114.38 | 37,841,972 | +4.75(+4.33%) |
Jul 15, 2010 | 109.54 | 114.41 | 107.82 | 109.64 | 27,422,264 | +0.84(+0.78%) |
Jul 14, 2010 | 108.97 | 109.20 | 107.69 | 108.79 | 12,700 | -0.93(-0.85%) |
Jul 13, 2010 | 108.35 | 110.46 | 108.05 | 109.72 | 5,304 | +2.35(+2.19%) |
Jul 12, 2010 | 107.66 | 108.20 | 106.42 | 107.37 | 6,040,652 | -0.63(-0.59%) |
Jul 09, 2010 | 108.01 | 108.35 | 105.29 | 108.01 | 8,848,385 | +2.03(+1.92%) |
Jul 08, 2010 | 107.11 | 107.31 | 104.49 | 105.97 | 9,069 | -0.29(-0.27%) |
Jul 07, 2010 | 103.61 | 106.50 | 103.32 | 106.26 | 11,887,051 | +2.79(+2.70%) |
Jul 06, 2010 | 103.47 | 105.14 | 102.54 | 103.47 | 4,541 | +0.92(+0.90%) |
Jul 02, 2010 | 102.55 | 103.56 | 101.46 | 102.55 | 8,396,008 | -0.05(-0.05%) |
Jul 01, 2010 | 103.02 | 104.64 | 101.31 | 102.59 | 14,885,653 | -0.10(-0.10%) |
Jun 30, 2010 | 104.58 | 105.07 | 102.50 | 102.69 | 15,698 | -1.95(-1.86%) |
Jun 29, 2010 | 104.64 | 106.28 | 104.18 | 104.64 | 13,164 | -4.62(-4.22%) |
Jun 25, 2010 | 109.26 | 110.23 | 105.95 | 109.26 | 18,332,106 | +3.66(+3.47%) |
Jun 24, 2010 | 104.94 | 106.38 | 104.14 | 105.60 | 12,740,681 | -0.07(-0.07%) |
Jun 23, 2010 | 104.75 | 106.69 | 103.84 | 105.67 | 10,520,201 | +0.22(+0.21%) |
Jun 22, 2010 | 107.60 | 107.77 | 105.29 | 105.45 | 17,364 | -2.31(-2.14%) |
Jun 21, 2010 | 109.25 | 109.64 | 107.42 | 107.76 | 11,109,341 | -0.34(-0.32%) |
Jun 18, 2010 | 108.10 | 109.31 | 107.58 | 108.10 | 12,985,873 | +0.67(+0.63%) |
Jun 17, 2010 | 107.14 | 108.26 | 105.78 | 107.43 | 127 | +0.20(+0.19%) |
Jun 16, 2010 | 106.44 | 108.16 | 106.17 | 107.22 | 9,046,920 | +0.12(+0.12%) |
Jun 15, 2010 | 105.32 | 107.49 | 104.28 | 107.10 | 12,120 | +2.71(+2.59%) |
Jun 14, 2010 | 107.26 | 107.26 | 104.36 | 104.39 | 13,998,539 | -1.72(-1.62%) |
Jun 11, 2010 | 104.31 | 106.44 | 104.05 | 106.11 | 11,813,236 | +1.46(+1.40%) |
Jun 10, 2010 | 107.65 | 107.78 | 102.72 | 104.65 | 37,433 | -2.37(-2.22%) |
Jun 09, 2010 | 108.42 | 109.07 | 106.57 | 107.02 | 11,441,463 | -0.77(-0.71%) |
Jun 08, 2010 | 108.85 | 109.28 | 105.65 | 107.79 | 18,755 | -0.70(-0.65%) |
Jun 07, 2010 | 111.31 | 112.08 | 107.84 | 108.49 | 15,625,479 | -2.79(-2.51%) |
Jun 04, 2010 | 111.28 | 114.12 | 110.86 | 111.28 | 19,074,174 | -1.40(-1.24%) |
Jun 03, 2010 | 113.37 | 113.63 | 111.48 | 112.69 | 9,529,285 | -0.62(-0.55%) |
Jun 02, 2010 | 111.09 | 113.44 | 110.42 | 113.30 | 92,340 | +2.32(+2.09%) |
Jun 01, 2010 | 112.86 | 114.53 | 110.86 | 110.98 | 13,641 | -1.88(-1.66%) |
May 28, 2010 | 112.86 | 114.06 | 111.95 | 112.86 | 13,666,247 | -0.54(-0.48%) |
May 27, 2010 | 111.82 | 113.48 | 110.34 | 113.40 | 16,475,750 | +3.91(+3.57%) |
May 26, 2010 | 112.60 | 113.78 | 109.01 | 109.49 | 30,625 | -1.76(-1.58%) |
May 25, 2010 | 105.14 | 111.74 | 104.73 | 111.25 | 65,377 | +4.58(+4.29%) |
May 24, 2010 | 110.81 | 111.55 | 106.53 | 106.67 | 21,227,656 | -3.07(-2.79%) |
May 21, 2010 | 106.97 | 111.94 | 106.33 | 109.74 | 32,745,218 | +3.53(+3.32%) |
May 20, 2010 | 106.17 | 108.85 | 105.94 | 106.21 | 74,194 | -3.12(-2.86%) |
May 19, 2010 | 107.65 | 109.35 | 106.21 | 109.33 | 23,168,630 | +2.14(+1.99%) |
May 18, 2010 | 112.13 | 112.18 | 106.60 | 107.19 | 51,779 | -4.12(-3.70%) |
May 17, 2010 | 111.96 | 112.61 | 108.11 | 111.31 | 20,925,510 | -0.46(-0.41%) |
May 14, 2010 | 111.77 | 112.49 | 110.73 | 111.77 | 14,073,586 | -1.11(-0.98%) |
May 13, 2010 | 115.78 | 115.85 | 112.70 | 112.88 | 14,751,851 | -1.99(-1.73%) |
May 12, 2010 | 112.56 | 115.22 | 111.03 | 114.87 | 19,776,984 | +4.08(+3.68%) |
May 11, 2010 | 112.30 | 113.54 | 110.62 | 110.79 | 34,013 | -1.45(-1.29%) |
May 10, 2010 | 112.27 | 112.96 | 110.19 | 112.24 | 29,598,958 | +0.66(+0.59%) |
May 07, 2010 | 111.06 | 114.36 | 110.42 | 111.58 | 27,254,322 | +0.52(+0.47%) |
May 06, 2010 | 115.09 | 115.99 | 108.52 | 111.06 | 13,462 | -4.92(-4.24%) |
May 05, 2010 | 117.10 | 118.01 | 114.87 | 115.98 | 23,503,200 | -0.65(-0.55%) |
May 04, 2010 | 116.30 | 118.89 | 115.36 | 116.63 | 23,546 | -0.04(-0.03%) |
May 03, 2010 | 115.37 | 117.56 | 114.35 | 116.67 | 36,230,760 | +3.36(+2.96%) |
Apr 30, 2010 | 118.54 | 119.01 | 111.83 | 113.31 | 93,786,080 | -11.74(-9.39%) |
Apr 29, 2010 | 124.51 | 125.68 | 123.56 | 125.05 | 23,433,002 | +3.04(+2.49%) |
Apr 28, 2010 | 122.25 | 123.03 | 120.72 | 122.01 | 27,177,208 | +2.58(+2.16%) |
Apr 27, 2010 | 117.25 | 121.89 | 117.17 | 119.43 | 29,165 | +0.79(+0.66%) |
Apr 26, 2010 | 122.30 | 122.51 | 118.24 | 118.64 | 39,578,984 | -4.19(-3.41%) |
Apr 23, 2010 | 125.01 | 125.42 | 122.52 | 122.83 | 19,113,914 | -1.29(-1.04%) |
Apr 22, 2010 | 123.24 | 126.42 | 121.96 | 124.12 | 31,809,858 | +0.09(+0.08%) |
Apr 21, 2010 | 124.02 | 127.31 | 122.52 | 124.02 | 52,789 | -0.82(-0.66%) |
Apr 20, 2010 | 129.88 | 130.09 | 123.30 | 124.84 | 187,075 | -2.61(-2.04%) |
Apr 19, 2010 | 121.43 | 127.77 | 120.96 | 127.45 | 69,473,192 | +2.05(+1.63%) |
Apr 16, 2010 | 143.29 | 145.47 | 121.39 | 125.41 | 130,764,944 | -18.39(-12.79%) |
Apr 15, 2010 | 144.79 | 144.84 | 143.32 | 143.80 | 10,044,762 | -0.51(-0.35%) |
Apr 14, 2010 | 143.52 | 145.10 | 142.86 | 144.31 | 16,090,635 | +4.43(+3.16%) |
Apr 13, 2010 | 138.56 | 140.47 | 138.21 | 139.88 | 8,285,862 | +1.10(+0.79%) |
Apr 12, 2010 | 139.97 | 140.77 | 138.78 | 138.78 | 7,740,948 | -1.00(-0.71%) |
Apr 09, 2010 | 140.69 | 141.25 | 138.52 | 139.78 | 10,847,803 | -0.30(-0.21%) |
Apr 08, 2010 | 137.42 | 141.09 | 136.78 | 140.08 | 13,653,232 | +2.45(+1.78%) |
Apr 07, 2010 | 134.92 | 138.83 | 134.86 | 137.63 | 17,793,428 | +2.61(+1.93%) |
Apr 06, 2010 | 134.70 | 135.70 | 134.34 | 135.02 | 9,922,964 | +0.41(+0.30%) |
Apr 05, 2010 | 133.19 | 135.29 | 132.48 | 134.61 | 7,861,638 | +1.78(+1.34%) |
Apr 01, 2010 | 134.00 | 132.84 | 132.84 | 132.84 | 256 | -0.32(-0.24%) |
Mar 31, 2010 | 132.66 | 133.96 | 132.55 | 133.15 | 10,563,179 | -0.59(-0.44%) |
Mar 30, 2010 | 135.99 | 136.39 | 133.21 | 133.74 | 10,487,998 | -2.08(-1.53%) |
Mar 29, 2010 | 135.68 | 136.12 | 133.94 | 135.82 | 15,099,833 | +0.92(+0.68%) |
Mar 26, 2010 | 136.86 | 136.94 | 134.15 | 134.90 | 15,140,820 | -1.59(-1.16%) |
Mar 25, 2010 | 136.75 | 139.47 | 136.39 | 136.49 | 12,217,614 | +0.38(+0.28%) |
Mar 24, 2010 | 135.50 | 137.31 | 135.50 | 136.10 | 10,759,013 | -0.33(-0.24%) |
Mar 23, 2010 | 137.54 | 137.98 | 135.23 | 136.43 | 13,845,680 | -1.04(-0.75%) |
Mar 22, 2010 | 137.51 | 138.09 | 136.74 | 137.47 | 9,349,164 | -1.36(-0.98%) |
Mar 19, 2010 | 139.05 | 139.07 | 137.31 | 138.83 | 13,963,294 | +0.35(+0.25%) |
Mar 18, 2010 | 137.50 | 138.71 | 137.08 | 138.48 | 8,822,848 | +0.63(+0.46%) |
Mar 17, 2010 | 138.02 | 138.81 | 137.01 | 137.84 | 12,991,575 | +0.35(+0.26%) |
Mar 16, 2010 | 136.04 | 137.67 | 135.44 | 137.49 | 14,978,245 | +2.07(+1.53%) |
Mar 15, 2010 | 135.75 | 136.72 | 132.96 | 135.42 | 17,884,558 | -1.11(-0.82%) |
Mar 12, 2010 | 136.57 | 137.61 | 135.78 | 136.53 | 13,096,016 | +1.13(+0.84%) |
Mar 11, 2010 | 133.75 | 135.45 | 133.52 | 135.40 | 11,624,722 | +1.22(+0.91%) |
Mar 10, 2010 | 132.87 | 134.49 | 131.78 | 134.18 | 16,796,076 | +2.41(+1.83%) |
Mar 09, 2010 | 132.05 | 134.38 | 131.10 | 131.76 | 16,607,343 | -0.77(-0.58%) |
Mar 08, 2010 | 131.01 | 133.20 | 130.68 | 132.54 | 11,977,516 | +2.08(+1.59%) |
Mar 05, 2010 | 128.85 | 131.30 | 128.76 | 130.46 | 15,670,798 | +2.79(+2.18%) |
Mar 04, 2010 | 123.49 | 127.86 | 123.38 | 127.68 | 19,785,430 | +4.60(+3.73%) |
Mar 03, 2010 | 124.11 | 124.43 | 122.70 | 123.08 | 12,822,121 | -0.80(-0.65%) |
Mar 02, 2010 | 122.66 | 124.66 | 122.45 | 123.88 | 15,360,194 | +1.72(+1.41%) |
Mar 01, 2010 | 122.14 | 123.53 | 121.87 | 122.16 | 8,358,604 | +0.15(+0.12%) |
Feb 26, 2010 | 121.94 | 122.51 | 121.16 | 122.01 | 10,011,954 | +0.20(+0.17%) |
Feb 25, 2010 | 121.64 | 121.81 | 120.16 | 121.81 | 13,510,694 | -1.40(-1.14%) |
Feb 24, 2010 | 122.51 | 124.00 | 122.14 | 123.21 | 10,740,100 | +1.20(+0.98%) |
Feb 23, 2010 | 122.10 | 124.74 | 121.41 | 122.01 | 20,158,614 | -0.01(-0.01%) |
Feb 22, 2010 | 122.40 | 123.00 | 121.49 | 122.02 | 9,472,485 | +0.41(+0.34%) |
Feb 19, 2010 | 120.31 | 122.24 | 120.29 | 121.61 | 11,165,070 | +0.33(+0.27%) |
Feb 18, 2010 | 121.16 | 121.92 | 120.59 | 121.28 | 14,117,091 | -1.17(-0.95%) |
Feb 17, 2010 | 123.02 | 123.17 | 121.46 | 122.45 | 12,932,964 | -0.11(-0.09%) |
Feb 16, 2010 | 120.92 | 122.82 | 120.38 | 122.56 | 14,765,918 | +2.70(+2.25%) |
Feb 12, 2010 | 118.64 | 119.85 | 119.85 | 119.85 | 13,219,738 | -0.09(-0.08%) |
Feb 11, 2010 | 120.22 | 120.94 | 118.55 | 119.95 | 14,337,467 | +0.33(+0.27%) |
Feb 10, 2010 | 118.95 | 120.96 | 118.16 | 119.62 | 13,556,246 | +0.89(+0.75%) |
Feb 09, 2010 | 118.90 | 119.54 | 116.52 | 118.73 | 18,005,922 | +1.08(+0.92%) |
Feb 08, 2010 | 120.12 | 120.38 | 117.43 | 117.65 | 13,173,611 | -2.38(-1.99%) |
Feb 05, 2010 | 117.43 | 120.27 | 115.91 | 120.03 | 24,092,668 | +2.71(+2.31%) |
Feb 04, 2010 | 120.90 | 121.51 | 117.14 | 117.32 | 24,235,208 | -5.61(-4.57%) |
Feb 03, 2010 | 122.96 | 124.53 | 122.33 | 122.94 | 21,557,406 | +0.31(+0.25%) |
Feb 02, 2010 | 119.64 | 122.63 | 119.64 | 122.62 | 22,168,772 | +3.36(+2.82%) |
Feb 01, 2010 | 116.65 | 120.88 | 116.18 | 119.26 | 16,651,136 | +3.47(+2.99%) |
Jan 29, 2010 | 120.25 | 120.59 | 115.09 | 115.80 | 23,769,206 | -3.56(-2.98%) |
Jan 28, 2010 | 120.09 | 120.84 | 116.75 | 119.36 | 20,752,684 | +1.39(+1.18%) |
Jan 27, 2010 | 117.38 | 119.08 | 115.45 | 117.96 | 25,556,616 | +0.48(+0.41%) |
Jan 26, 2010 | 120.62 | 121.86 | 117.34 | 117.48 | 20,530,848 | -3.19(-2.65%) |
Jan 25, 2010 | 121.57 | 123.26 | 120.30 | 120.67 | 22,944,854 | +0.67(+0.56%) |
Jan 22, 2010 | 123.56 | 124.39 | 118.55 | 120.00 | 38,755,032 | -5.26(-4.20%) |
Jan 21, 2010 | 131.81 | 133.15 | 122.06 | 125.26 | 66,434,056 | -5.39(-4.12%) |
Jan 20, 2010 | 129.10 | 130.94 | 127.94 | 130.65 | 11,408,633 | +0.72(+0.56%) |
Jan 19, 2010 | 128.48 | 130.34 | 127.62 | 129.92 | 9,877,605 | +1.28(+1.00%) |
Jan 15, 2010 | 130.50 | 128.64 | 128.64 | 128.64 | 13,994,310 | -2.59(-1.97%) |
Jan 14, 2010 | 130.81 | 132.93 | 130.20 | 131.22 | 13,512,817 | -0.42(-0.32%) |
Jan 13, 2010 | 130.82 | 132.11 | 129.34 | 131.64 | 14,473,601 | +0.97(+0.74%) |
Jan 12, 2010 | 132.37 | 132.74 | 130.05 | 130.67 | 13,305,582 | -2.91(-2.18%) |
Jan 11, 2010 | 136.31 | 136.31 | 132.77 | 133.58 | 9,895,448 | -2.14(-1.58%) |
Jan 08, 2010 | 137.29 | 138.15 | 135.44 | 135.72 | 9,337,969 | -2.62(-1.89%) |
Jan 07, 2010 | 135.73 | 139.18 | 135.44 | 138.34 | 11,204,608 | +2.66(+1.96%) |
Jan 06, 2010 | 136.56 | 136.56 | 135.29 | 135.68 | 9,479,672 | -1.46(-1.07%) |
Jan 05, 2010 | 134.70 | 137.24 | 134.37 | 137.15 | 14,974,346 | +2.38(+1.77%) |
Jan 04, 2010 | 132.41 | 135.68 | 131.98 | 134.76 | 11,733,414 | +3.30(+2.51%) |
Dec 31, 2009 | 130.26 | 131.46 | 131.46 | 131.46 | 8,221,944 | +1.67(+1.28%) |
Dec 30, 2009 | 127.74 | 130.25 | 127.45 | 129.80 | 7,701,186 | +2.01(+1.57%) |
Dec 29, 2009 | 128.08 | 128.63 | 127.08 | 127.79 | 6,697,423 | +0.04(+0.03%) |
Dec 28, 2009 | 127.77 | 129.03 | 127.27 | 127.74 | 4,605,486 | +0.07(+0.06%) |
Dec 24, 2009 | 127.69 | 128.40 | 127.16 | 127.67 | 2,386,286 | +0.27(+0.21%) |
Dec 23, 2009 | 128.52 | 129.10 | 127.22 | 127.41 | 5,204,741 | -0.75(-0.59%) |
Dec 22, 2009 | 128.86 | 129.49 | 128.08 | 128.16 | 5,382,170 | -1.31(-1.01%) |
Dec 21, 2009 | 127.53 | 129.84 | 127.24 | 129.47 | 12,062,352 | +2.41(+1.89%) |
Dec 18, 2009 | 125.99 | 127.21 | 124.73 | 127.06 | 11,164,645 | +1.76(+1.40%) |
Dec 17, 2009 | 126.38 | 127.40 | 125.23 | 125.30 | 11,495,261 | -3.57(-2.77%) |
Dec 16, 2009 | 127.58 | 129.17 | 126.97 | 128.87 | 11,109,561 | +2.16(+1.70%) |
Dec 15, 2009 | 128.32 | 129.25 | 126.22 | 126.71 | 9,683,430 | -2.62(-2.02%) |
Dec 14, 2009 | 129.62 | 129.64 | 127.58 | 129.33 | 8,544,351 | +0.08(+0.06%) |
Dec 11, 2009 | 130.45 | 130.77 | 128.80 | 129.25 | 8,257,455 | -0.57(-0.44%) |
Dec 10, 2009 | 129.79 | 130.76 | 127.82 | 129.82 | 15,322,878 | +0.23(+0.17%) |
Dec 09, 2009 | 126.24 | 130.07 | 125.14 | 129.59 | 14,096,297 | +3.58(+2.84%) |
Dec 08, 2009 | 127.01 | 127.77 | 125.40 | 126.01 | 15,018,626 | -1.56(-1.23%) |
Dec 07, 2009 | 129.66 | 130.31 | 127.51 | 127.58 | 8,546,498 | -2.64(-2.03%) |
Dec 04, 2009 | 130.42 | 130.65 | 127.33 | 130.22 | 13,369,401 | +2.29(+1.79%) |
Dec 03, 2009 | 130.77 | 131.69 | 127.65 | 127.93 | 10,300,746 | -1.84(-1.42%) |
Dec 02, 2009 | 130.54 | 130.66 | 128.92 | 129.76 | 9,612,591 | -0.76(-0.58%) |
Dec 01, 2009 | 133.34 | 133.40 | 130.09 | 130.52 | 17,324,688 | -1.58(-1.20%) |
Nov 30, 2009 | 128.84 | 132.36 | 128.29 | 132.10 | 13,741,120 | +4.28(+3.35%) |
Nov 27, 2009 | 127.90 | 129.49 | 127.09 | 127.82 | 8,840,196 | -3.71(-2.82%) |
Nov 25, 2009 | 133.90 | 134.00 | 130.85 | 131.53 | 8,970,670 | -1.72(-1.29%) |
Nov 24, 2009 | 133.64 | 133.92 | 132.58 | 133.25 | 7,896,817 | -0.68(-0.51%) |
Nov 23, 2009 | 133.67 | 135.19 | 133.34 | 133.92 | 10,184,561 | +1.55(+1.17%) |
Nov 20, 2009 | 133.46 | 134.27 | 132.37 | 132.37 | 11,334,616 | -2.20(-1.63%) |
Nov 19, 2009 | 136.67 | 137.19 | 133.48 | 134.57 | 11,421,473 | -3.17(-2.30%) |
Nov 18, 2009 | 137.40 | 138.17 | 136.27 | 137.74 | 7,653,222 | +0.23(+0.17%) |
Nov 17, 2009 | 137.82 | 138.79 | 136.65 | 137.50 | 9,864,326 | -0.51(-0.37%) |
Nov 16, 2009 | 138.59 | 139.67 | 137.37 | 138.01 | 11,235,780 | +0.38(+0.28%) |
Nov 13, 2009 | 138.02 | 139.04 | 136.76 | 137.63 | 9,809,363 | -1.34(-0.96%) |
Nov 12, 2009 | 139.92 | 141.27 | 138.43 | 138.97 | 9,496,075 | -1.07(-0.76%) |
Nov 11, 2009 | 138.62 | 140.81 | 138.56 | 140.03 | 10,515,718 | +2.60(+1.89%) |
Nov 10, 2009 | 137.35 | 138.40 | 136.51 | 137.44 | 9,304,377 | -0.05(-0.03%) |
Nov 09, 2009 | 135.23 | 137.62 | 135.09 | 137.48 | 13,267,804 | +3.73(+2.79%) |
Nov 06, 2009 | 133.89 | 135.44 | 133.15 | 133.75 | 8,062,191 | -0.16(-0.12%) |
Nov 05, 2009 | 133.13 | 135.09 | 131.75 | 133.91 | 11,567,867 | +1.94(+1.47%) |
Nov 04, 2009 | 135.07 | 135.95 | 131.60 | 131.98 | 14,311,791 | -1.64(-1.23%) |
Nov 03, 2009 | 131.57 | 134.05 | 131.38 | 133.62 | 14,320,307 | +0.72(+0.55%) |
Nov 02, 2009 | 133.60 | 134.99 | 128.71 | 132.90 | 20,293,528 | +0.40(+0.30%) |
Oct 30, 2009 | 137.99 | 138.30 | 132.12 | 132.50 | 17,113,494 | -6.55(-4.71%) |
Oct 29, 2009 | 135.92 | 139.05 | 135.04 | 139.05 | 11,986,524 | +5.00(+3.73%) |
Oct 28, 2009 | 138.53 | 138.91 | 133.67 | 134.05 | 17,449,390 | -5.02(-3.61%) |
Oct 27, 2009 | 139.57 | 140.23 | 138.13 | 139.07 | 13,492,779 | -0.59(-0.42%) |
Oct 26, 2009 | 140.56 | 142.06 | 138.46 | 139.66 | 12,107,608 | -0.77(-0.55%) |
Oct 23, 2009 | 140.61 | 140.81 | 139.41 | 140.43 | 11,843,993 | -2.59(-1.81%) |
Oct 22, 2009 | 140.18 | 143.22 | 139.81 | 143.03 | 13,698,892 | +3.45(+2.47%) |
Oct 21, 2009 | 144.20 | 144.44 | 139.45 | 139.58 | 15,102,692 | -4.44(-3.08%) |
Oct 20, 2009 | 144.10 | 144.25 | 143.32 | 144.01 | 9,487,749 | -0.42(-0.29%) |
Oct 19, 2009 | 143.93 | 145.44 | 142.50 | 144.44 | 9,607,289 | +0.88(+0.61%) |
Oct 16, 2009 | 145.35 | 146.11 | 142.78 | 143.56 | 16,381,130 | -3.32(-2.26%) |
Oct 15, 2009 | 149.71 | 148.61 | 145.76 | 146.87 | 22,904,782 | -2.84(-1.90%) |
Oct 14, 2009 | 149.17 | 150.74 | 148.25 | 149.71 | 20,266,710 | +3.93(+2.70%) |
Oct 13, 2009 | 145.14 | 146.23 | 144.12 | 145.78 | 15,360,475 | -2.27(-1.54%) |
Oct 12, 2009 | 147.60 | 148.64 | 147.03 | 148.06 | 7,949,139 | +0.66(+0.45%) |
Oct 09, 2009 | 146.95 | 147.74 | 146.32 | 147.39 | 8,388,234 | +0.88(+0.60%) |
Oct 08, 2009 | 149.41 | 149.63 | 146.08 | 146.51 | 15,369,097 | -1.80(-1.21%) |
Oct 07, 2009 | 145.22 | 148.39 | 144.82 | 148.31 | 13,587,930 | +2.73(+1.87%) |
Oct 06, 2009 | 146.74 | 147.50 | 143.73 | 145.59 | 17,877,126 | +0.40(+0.27%) |
Oct 05, 2009 | 140.75 | 145.33 | 140.58 | 145.19 | 12,164,010 | +5.34(+3.82%) |
Oct 02, 2009 | 137.39 | 140.98 | 136.73 | 139.85 | 11,857,475 | +0.48(+0.35%) |
Oct 01, 2009 | 143.28 | 143.80 | 139.06 | 139.37 | 14,185,214 | -4.17(-2.91%) |
Sep 30, 2009 | 143.87 | 144.42 | 141.57 | 143.54 | 13,508,232 | +0.60(+0.42%) |
Sep 29, 2009 | 142.48 | 143.87 | 141.81 | 142.94 | 9,682,770 | +1.28(+0.91%) |
Sep 28, 2009 | 140.26 | 142.32 | 139.11 | 141.66 | 10,137,743 | +1.89(+1.35%) |
Sep 25, 2009 | 141.85 | 142.57 | 138.36 | 139.76 | 15,796,596 | -2.77(-1.94%) |
Sep 24, 2009 | 143.98 | 144.51 | 141.06 | 142.53 | 14,104,866 | -0.45(-0.32%) |
Sep 23, 2009 | 145.06 | 146.38 | 142.99 | 142.99 | 12,938,691 | -1.46(-1.01%) |
Sep 22, 2009 | 143.17 | 144.67 | 142.16 | 144.45 | 9,594,608 | +2.44(+1.72%) |
Sep 21, 2009 | 141.47 | 143.06 | 141.25 | 142.01 | 8,158,371 | -0.61(-0.43%) |
Sep 18, 2009 | 141.47 | 143.23 | 140.66 | 142.63 | 10,786,375 | +1.34(+0.95%) |
Sep 17, 2009 | 140.06 | 142.49 | 139.80 | 141.29 | 12,424,851 | +3.26(+2.36%) |
Sep 16, 2009 | 138.46 | 140.05 | 137.43 | 138.03 | 11,162,706 | +0.47(+0.35%) |
Sep 15, 2009 | 138.59 | 138.59 | 136.62 | 137.55 | 10,786,744 | -0.82(-0.59%) |
Sep 14, 2009 | 134.92 | 138.52 | 134.83 | 138.37 | 10,310,537 | +2.34(+1.72%) |
Sep 11, 2009 | 137.66 | 138.45 | 135.77 | 136.03 | 14,251,423 | -0.13(-0.10%) |
Sep 10, 2009 | 133.15 | 136.54 | 132.47 | 136.16 | 17,323,690 | +3.58(+2.70%) |
Sep 09, 2009 | 130.65 | 132.80 | 130.16 | 132.58 | 13,094,547 | +2.38(+1.82%) |
Sep 08, 2009 | 128.67 | 130.22 | 128.51 | 130.20 | 12,928,205 | +3.31(+2.61%) |
Sep 04, 2009 | 125.78 | 127.58 | 125.64 | 126.89 | 7,993,390 | +1.02(+0.81%) |
Sep 03, 2009 | 124.52 | 126.33 | 124.23 | 125.87 | 11,350,292 | +2.43(+1.97%) |
Sep 02, 2009 | 124.68 | 125.70 | 123.13 | 123.44 | 13,806,899 | -1.33(-1.07%) |