Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 153.77 | 155.21 | 146.79 | 147.39 | 3,847,533 | -8.33(-5.35%) |
Feb 25, 2011 | 161.51 | 161.51 | 155.00 | 155.72 | 3,318,757 | -8.96(-5.44%) |
Feb 24, 2011 | 164.16 | 168.74 | 163.00 | 164.68 | 2,622,959 | +1.66(+1.02%) |
Feb 23, 2011 | 164.89 | 167.14 | 159.90 | 163.02 | 1,576,175 | -1.08(-0.66%) |
Feb 22, 2011 | 166.00 | 169.91 | 163.20 | 164.10 | 1,449,394 | -4.12(-2.45%) |
Feb 18, 2011 | 174.71 | 175.45 | 167.39 | 168.22 | 2,026,449 | -2.58(-1.51%) |
Feb 17, 2011 | 169.89 | 171.96 | 169.00 | 170.80 | 1,583,224 | +1.80(+1.07%) |
Feb 16, 2011 | 167.43 | 169.32 | 166.30 | 169.00 | 1,163,790 | +2.74(+1.65%) |
Feb 15, 2011 | 167.75 | 170.14 | 165.27 | 166.26 | 1,055,379 | -1.49(-0.89%) |
Feb 14, 2011 | 164.89 | 172.30 | 164.01 | 167.75 | 2,347,377 | +1.64(+0.99%) |
Feb 11, 2011 | 157.93 | 167.40 | 156.29 | 166.11 | 2,610,472 | +8.64(+5.49%) |
Feb 10, 2011 | 154.97 | 158.87 | 154.14 | 157.47 | 941,650 | +2.19(+1.41%) |
Feb 09, 2011 | 159.49 | 159.75 | 154.06 | 155.28 | 1,105,206 | -3.20(-2.02%) |
Feb 08, 2011 | 156.36 | 158.78 | 155.77 | 158.48 | 1,372,607 | -0.82(-0.51%) |
Feb 07, 2011 | 158.70 | 163.00 | 158.62 | 159.30 | 1,163,274 | +1.36(+0.86%) |
Feb 04, 2011 | 159.23 | 160.72 | 157.16 | 157.94 | 1,405,969 | -4.23(-2.61%) |
Feb 03, 2011 | 162.19 | 163.00 | 159.48 | 162.17 | 1,447,667 | -2.23(-1.36%) |
Feb 02, 2011 | 157.32 | 165.90 | 157.32 | 164.40 | 3,072,264 | +8.30(+5.32%) |
Feb 01, 2011 | 155.90 | 159.23 | 153.45 | 156.10 | 2,025,526 | +1.52(+0.98%) |
Jan 31, 2011 | 147.77 | 154.81 | 147.00 | 154.58 | 1,746,364 | +7.09(+4.81%) |
Jan 28, 2011 | 151.30 | 153.00 | 147.42 | 147.49 | 1,256,606 | -3.53(-2.34%) |
Jan 27, 2011 | 151.55 | 153.38 | 150.69 | 151.02 | 1,122,793 | -0.84(-0.55%) |
Jan 26, 2011 | 150.89 | 153.70 | 148.64 | 151.86 | 1,992,405 | +1.24(+0.82%) |
Jan 25, 2011 | 154.31 | 158.71 | 149.65 | 150.62 | 3,125,504 | -5.78(-3.70%) |
Jan 24, 2011 | 150.25 | 157.50 | 150.22 | 156.40 | 3,725,412 | +8.99(+6.10%) |
Jan 21, 2011 | 148.16 | 148.60 | 144.45 | 147.41 | 1,761,942 | +0.02(+0.01%) |
Jan 20, 2011 | 141.98 | 147.90 | 141.91 | 147.39 | 1,305,976 | +3.71(+2.58%) |
Jan 19, 2011 | 146.28 | 148.67 | 143.19 | 143.68 | 1,952,363 | -4.27(-2.89%) |
Jan 18, 2011 | 140.01 | 148.43 | 139.65 | 147.95 | 2,222,169 | +7.11(+5.05%) |
Jan 14, 2011 | 140.77 | 141.49 | 139.21 | 140.84 | 979,744 | -0.71(-0.50%) |
Jan 13, 2011 | 139.50 | 142.11 | 139.00 | 141.55 | 1,383,609 | +1.72(+1.23%) |
Jan 12, 2011 | 139.00 | 140.14 | 138.12 | 139.83 | 1,275,380 | +2.14(+1.55%) |
Jan 11, 2011 | 137.39 | 138.47 | 135.39 | 137.69 | 1,044,900 | +1.26(+0.92%) |
Jan 10, 2011 | 133.77 | 137.38 | 133.77 | 136.43 | 1,530,728 | +2.85(+2.13%) |
Jan 07, 2011 | 135.50 | 135.50 | 132.40 | 133.58 | 719,217 | -0.95(-0.71%) |
Jan 06, 2011 | 131.95 | 135.84 | 131.00 | 134.53 | 1,477,653 | +2.93(+2.23%) |
Jan 05, 2011 | 130.52 | 132.70 | 130.24 | 131.60 | 805,977 | +0.48(+0.37%) |
Jan 04, 2011 | 133.50 | 133.51 | 130.42 | 131.12 | 1,106,510 | -1.66(-1.25%) |
Jan 03, 2011 | 131.85 | 133.20 | 131.73 | 132.78 | 1,078,733 | +2.64(+2.03%) |
Dec 31, 2010 | 130.74 | 131.47 | 129.61 | 130.14 | 601,667 | -0.95(-0.72%) |
Dec 30, 2010 | 129.72 | 131.25 | 129.23 | 131.09 | 724,050 | +1.27(+0.98%) |
Dec 29, 2010 | 129.09 | 130.55 | 129.09 | 129.82 | 741,431 | +0.55(+0.43%) |
Dec 28, 2010 | 130.92 | 131.18 | 128.89 | 129.27 | 1,104,658 | -1.91(-1.46%) |
Dec 27, 2010 | 131.35 | 131.74 | 129.23 | 131.18 | 988,898 | -0.75(-0.57%) |
Dec 23, 2010 | 131.75 | 132.45 | 131.38 | 131.93 | 663,556 | +0.27(+0.20%) |
Dec 22, 2010 | 133.65 | 133.77 | 131.38 | 131.66 | 938,362 | -1.37(-1.03%) |
Dec 21, 2010 | 132.54 | 133.95 | 131.61 | 133.03 | 1,158,662 | +0.79(+0.60%) |
Dec 20, 2010 | 133.95 | 134.00 | 131.28 | 132.24 | 1,458,611 | -1.01(-0.76%) |
Dec 17, 2010 | 134.93 | 135.60 | 131.39 | 133.25 | 2,092,462 | -2.36(-1.74%) |
Dec 16, 2010 | 135.28 | 136.23 | 131.65 | 135.61 | 1,731,228 | +0.46(+0.34%) |
Dec 15, 2010 | 140.00 | 140.73 | 134.73 | 135.15 | 2,850,703 | -1.89(-1.38%) |
Dec 14, 2010 | 137.62 | 139.99 | 136.86 | 137.04 | 1,673,439 | +0.24(+0.18%) |
Dec 13, 2010 | 139.07 | 139.50 | 136.59 | 136.80 | 1,113,581 | -1.40(-1.01%) |
Dec 10, 2010 | 134.34 | 139.66 | 133.86 | 138.20 | 2,328,424 | +4.98(+3.74%) |
Dec 09, 2010 | 134.79 | 135.50 | 132.50 | 133.22 | 954,753 | -0.28(-0.21%) |
Dec 08, 2010 | 132.24 | 134.39 | 131.11 | 133.50 | 1,088,753 | +2.52(+1.92%) |
Dec 07, 2010 | 134.96 | 135.95 | 130.66 | 130.98 | 1,263,880 | -3.07(-2.29%) |
Dec 06, 2010 | 131.97 | 134.24 | 131.06 | 134.05 | 1,283,027 | +3.01(+2.30%) |
Dec 03, 2010 | 129.75 | 131.80 | 129.12 | 131.04 | 1,262,610 | -0.43(-0.33%) |
Dec 02, 2010 | 126.73 | 132.10 | 126.50 | 131.47 | 1,879,767 | +4.73(+3.73%) |
Dec 01, 2010 | 124.99 | 127.99 | 124.56 | 126.74 | 1,714,344 | +3.89(+3.17%) |
Nov 30, 2010 | 120.92 | 123.95 | 120.90 | 122.85 | 1,732,608 | +0.50(+0.41%) |
Nov 29, 2010 | 127.45 | 127.75 | 121.00 | 122.35 | 2,921,993 | -3.87(-3.07%) |
Nov 26, 2010 | 126.00 | 126.28 | 125.15 | 126.22 | 439,432 | -0.17(-0.13%) |
Nov 24, 2010 | 125.00 | 126.39 | 126.39 | 126.39 | 1,193,472 | +2.19(+1.76%) |
Nov 23, 2010 | 123.00 | 125.20 | 122.12 | 124.20 | 2,280,035 | -0.33(-0.26%) |
Nov 22, 2010 | 126.45 | 126.45 | 123.88 | 124.53 | 1,926,825 | -2.22(-1.75%) |
Nov 19, 2010 | 123.77 | 128.08 | 123.16 | 126.75 | 2,690,965 | +3.11(+2.51%) |
Nov 18, 2010 | 123.71 | 126.36 | 121.34 | 123.64 | 3,324,637 | +0.81(+0.66%) |
Nov 17, 2010 | 129.07 | 129.25 | 122.51 | 122.83 | 5,050,242 | -7.86(-6.01%) |
Nov 16, 2010 | 138.06 | 138.50 | 129.72 | 130.69 | 3,844,413 | -8.97(-6.42%) |
Nov 15, 2010 | 138.98 | 140.20 | 137.86 | 139.66 | 990,645 | +1.27(+0.92%) |
Nov 12, 2010 | 139.65 | 142.42 | 137.70 | 138.39 | 1,493,917 | -2.56(-1.82%) |
Nov 11, 2010 | 137.54 | 141.40 | 136.84 | 140.95 | 1,291,752 | +0.84(+0.60%) |
Nov 10, 2010 | 138.00 | 140.50 | 137.65 | 140.11 | 1,165,026 | +1.49(+1.07%) |
Nov 09, 2010 | 140.77 | 141.00 | 138.50 | 138.62 | 1,465,771 | -1.64(-1.17%) |
Nov 08, 2010 | 138.21 | 141.34 | 137.81 | 140.26 | 1,462,256 | +1.43(+1.03%) |
Nov 05, 2010 | 135.83 | 140.79 | 135.70 | 138.83 | 1,879,671 | +2.35(+1.72%) |
Nov 04, 2010 | 140.19 | 140.19 | 134.72 | 136.48 | 2,543,168 | -1.16(-0.84%) |
Nov 03, 2010 | 137.64 | 138.44 | 134.20 | 137.64 | 1,629,464 | +0.00(+0.00%) |
Nov 02, 2010 | 134.42 | 138.43 | 134.08 | 137.64 | 1,805,598 | +3.20(+2.38%) |
Nov 01, 2010 | 137.84 | 137.84 | 133.80 | 134.44 | 3,204,070 | -3.24(-2.35%) |
Oct 29, 2010 | 139.15 | 142.45 | 136.21 | 137.68 | 5,000,052 | -13.47(-8.91%) |
Oct 28, 2010 | 151.88 | 153.30 | 149.12 | 151.15 | 2,148,109 | +0.85(+0.57%) |
Oct 27, 2010 | 147.47 | 150.40 | 147.01 | 150.30 | 1,373,181 | +3.15(+2.14%) |
Oct 25, 2010 | 146.87 | 148.30 | 146.70 | 147.15 | 936,332 | +1.60(+1.10%) |
Oct 22, 2010 | 145.15 | 146.49 | 144.14 | 145.55 | 702,760 | +0.48(+0.33%) |
Oct 21, 2010 | 144.57 | 146.62 | 142.21 | 145.07 | 1,176,894 | +1.68(+1.17%) |
Oct 20, 2010 | 143.72 | 145.56 | 142.86 | 143.39 | 967,485 | -0.53(-0.37%) |
Oct 19, 2010 | 144.00 | 145.20 | 142.75 | 143.92 | 1,956,868 | -3.15(-2.14%) |
Oct 18, 2010 | 143.96 | 148.64 | 143.80 | 147.07 | 2,190,192 | +2.51(+1.74%) |
Oct 15, 2010 | 143.43 | 144.82 | 140.11 | 144.56 | 2,267,611 | +2.29(+1.61%) |
Oct 14, 2010 | 138.27 | 145.56 | 138.25 | 142.27 | 3,353,148 | +5.34(+3.90%) |
Oct 13, 2010 | 137.65 | 138.38 | 136.50 | 136.93 | 1,774,679 | -0.08(-0.06%) |
Oct 12, 2010 | 138.41 | 138.90 | 136.20 | 137.01 | 1,644,711 | -2.49(-1.78%) |
Oct 11, 2010 | 138.80 | 140.75 | 137.82 | 139.50 | 1,433,811 | +1.88(+1.37%) |
Oct 08, 2010 | 140.00 | 140.20 | 136.98 | 137.62 | 1,938,701 | -2.94(-2.09%) |
Oct 07, 2010 | 142.00 | 143.18 | 139.30 | 140.56 | 2,289,171 | +1.92(+1.38%) |
Oct 06, 2010 | 141.80 | 142.75 | 138.48 | 138.64 | 2,377,808 | -3.99(-2.80%) |
Oct 05, 2010 | 144.08 | 144.08 | 140.96 | 142.63 | 1,541,390 | +0.36(+0.25%) |
Oct 04, 2010 | 146.10 | 146.32 | 141.38 | 142.27 | 1,303,865 | -4.96(-3.37%) |
Oct 01, 2010 | 148.96 | 149.65 | 144.41 | 147.23 | 1,471,125 | -0.12(-0.08%) |
Sep 30, 2010 | 150.90 | 151.17 | 146.07 | 147.35 | 1,665,757 | -1.92(-1.29%) |
Sep 29, 2010 | 147.99 | 151.39 | 145.95 | 149.27 | 1,553,297 | +0.75(+0.50%) |
Sep 28, 2010 | 149.80 | 151.00 | 146.31 | 148.52 | 1,166,759 | +0.61(+0.41%) |
Sep 27, 2010 | 147.24 | 149.30 | 145.85 | 147.91 | 1,052,736 | +0.82(+0.56%) |
Sep 24, 2010 | 145.27 | 147.50 | 144.50 | 147.09 | 1,247,773 | +3.86(+2.69%) |
Sep 23, 2010 | 143.00 | 145.40 | 142.00 | 143.23 | 976,714 | -0.32(-0.22%) |
Sep 22, 2010 | 146.10 | 146.90 | 142.92 | 143.55 | 805,492 | -2.45(-1.68%) |
Sep 21, 2010 | 145.19 | 148.16 | 145.19 | 146.00 | 989,029 | +0.18(+0.12%) |
Sep 20, 2010 | 146.13 | 146.70 | 144.00 | 145.82 | 1,202,184 | +0.94(+0.65%) |
Sep 17, 2010 | 144.81 | 145.28 | 142.88 | 144.88 | 2,992,657 | +4.62(+3.29%) |
Sep 15, 2010 | 141.27 | 141.34 | 138.70 | 140.26 | 1,013,597 | -1.01(-0.71%) |
Sep 14, 2010 | 138.08 | 142.75 | 137.58 | 141.27 | 1,801,550 | +2.42(+1.74%) |
Sep 13, 2010 | 140.00 | 140.94 | 137.51 | 138.85 | 1,124,361 | +0.44(+0.32%) |
Sep 10, 2010 | 137.49 | 140.00 | 136.94 | 138.41 | 873,374 | +0.07(+0.05%) |
Sep 09, 2010 | 139.22 | 139.64 | 137.80 | 138.34 | 1,087,697 | +1.09(+0.79%) |
Sep 08, 2010 | 135.55 | 139.15 | 135.21 | 137.25 | 1,318,152 | +2.46(+1.83%) |
Sep 07, 2010 | 134.67 | 136.22 | 134.00 | 134.79 | 1,147,739 | -1.66(-1.22%) |
Sep 03, 2010 | 136.95 | 137.80 | 135.25 | 136.45 | 1,380,865 | +1.56(+1.16%) |
Sep 02, 2010 | 130.00 | 135.53 | 129.89 | 134.89 | 2,173,964 | +4.72(+3.63%) |
Sep 01, 2010 | 129.30 | 130.57 | 127.71 | 130.17 | 1,356,465 | +2.32(+1.81%) |
Aug 31, 2010 | 125.00 | 128.53 | 124.71 | 127.85 | 835,545 | +1.57(+1.24%) |
Aug 30, 2010 | 128.14 | 129.49 | 126.28 | 126.28 | 778,112 | -2.60(-2.02%) |
Aug 27, 2010 | 127.98 | 129.55 | 124.84 | 128.88 | 1,084,635 | +2.20(+1.74%) |
Aug 26, 2010 | 126.96 | 130.14 | 126.31 | 126.68 | 1,420,505 | +1.70(+1.36%) |
Aug 25, 2010 | 123.68 | 125.25 | 122.00 | 124.98 | 1,129,905 | -0.18(-0.14%) |
Aug 24, 2010 | 124.11 | 127.92 | 122.10 | 125.16 | 1,933,730 | -1.13(-0.89%) |
Aug 23, 2010 | 128.23 | 130.47 | 126.27 | 126.29 | 1,718,842 | +1.26(+1.01%) |
Aug 20, 2010 | 122.82 | 125.04 | 121.72 | 125.03 | 1,160,771 | +1.82(+1.48%) |
Aug 19, 2010 | 124.21 | 124.74 | 122.13 | 123.21 | 1,253,314 | -1.87(-1.50%) |
Aug 18, 2010 | 126.46 | 126.80 | 124.31 | 125.08 | 764,228 | -0.78(-0.62%) |
Aug 17, 2010 | 127.41 | 127.41 | 124.89 | 125.86 | 1,000,773 | +0.81(+0.65%) |
Aug 16, 2010 | 123.91 | 126.40 | 122.48 | 125.05 | 661,348 | +0.53(+0.43%) |
Aug 13, 2010 | 124.07 | 126.85 | 124.07 | 124.52 | 705,057 | -0.13(-0.10%) |
Aug 12, 2010 | 123.01 | 125.75 | 123.01 | 124.65 | 1,308,640 | -0.79(-0.63%) |
Aug 11, 2010 | 126.95 | 127.97 | 123.87 | 125.44 | 1,818,221 | -3.78(-2.93%) |
Aug 10, 2010 | 128.38 | 129.95 | 127.09 | 129.22 | 807,666 | -0.73(-0.56%) |
Aug 09, 2010 | 130.00 | 130.95 | 128.28 | 129.95 | 726,930 | +0.61(+0.47%) |
Aug 06, 2010 | 128.08 | 129.97 | 126.29 | 129.34 | 916,717 | -0.39(-0.30%) |
Aug 05, 2010 | 130.80 | 131.74 | 128.77 | 129.73 | 960,233 | -1.72(-1.31%) |
Aug 04, 2010 | 127.33 | 132.00 | 126.81 | 131.45 | 2,509,881 | +4.75(+3.75%) |
Aug 03, 2010 | 127.02 | 127.78 | 124.91 | 126.70 | 1,658,952 | +0.56(+0.44%) |
Aug 02, 2010 | 126.34 | 127.80 | 125.10 | 126.14 | 1,817,157 | +0.69(+0.55%) |
Jul 30, 2010 | 129.05 | 130.00 | 124.33 | 125.45 | 5,174,533 | -10.05(-7.42%) |
Jul 29, 2010 | 137.84 | 139.20 | 132.79 | 135.50 | 2,817,599 | -1.54(-1.12%) |
Jul 28, 2010 | 137.08 | 138.92 | 135.70 | 137.04 | 1,402,518 | +0.30(+0.22%) |
Jul 27, 2010 | 139.48 | 139.86 | 135.45 | 136.74 | 1,256,103 | -2.66(-1.91%) |
Jul 26, 2010 | 137.48 | 139.90 | 137.48 | 139.40 | 1,078,461 | -0.59(-0.42%) |
Jul 23, 2010 | 137.53 | 140.00 | 135.67 | 139.99 | 1,549,984 | +2.31(+1.68%) |
Jul 22, 2010 | 136.49 | 139.07 | 136.49 | 137.68 | 1,336,942 | +2.58(+1.91%) |
Jul 21, 2010 | 136.37 | 136.92 | 133.86 | 135.10 | 1,282,691 | -1.12(-0.82%) |
Jul 20, 2010 | 128.62 | 137.21 | 128.31 | 136.22 | 2,005,477 | +4.67(+3.55%) |
Jul 19, 2010 | 129.14 | 131.60 | 128.75 | 131.55 | 1,287,068 | +2.63(+2.04%) |
Jul 16, 2010 | 131.46 | 131.46 | 128.18 | 128.92 | 1,443,385 | -2.54(-1.93%) |
Jul 15, 2010 | 133.01 | 133.46 | 129.42 | 131.46 | 1,762,927 | -1.75(-1.31%) |
Jul 14, 2010 | 129.77 | 135.40 | 129.58 | 133.21 | 2,208,752 | +2.57(+1.97%) |
Jul 13, 2010 | 131.34 | 131.86 | 129.50 | 130.64 | 1,418,051 | +0.93(+0.72%) |
Jul 12, 2010 | 131.60 | 132.51 | 128.35 | 129.71 | 1,204,205 | -2.42(-1.83%) |
Jul 09, 2010 | 130.00 | 132.26 | 129.23 | 132.13 | 1,265,727 | +1.48(+1.13%) |
Jul 08, 2010 | 129.96 | 131.81 | 127.50 | 130.65 | 2,176,848 | +2.17(+1.69%) |
Jul 07, 2010 | 122.56 | 128.73 | 122.56 | 128.48 | 2,530,700 | +6.60(+5.42%) |
Jul 06, 2010 | 123.51 | 126.60 | 121.12 | 121.88 | 2,506,531 | +1.36(+1.13%) |
Jul 02, 2010 | 118.46 | 121.68 | 118.33 | 120.52 | 2,082,719 | +3.07(+2.61%) |
Jul 01, 2010 | 113.61 | 117.96 | 112.06 | 117.45 | 2,078,145 | +3.62(+3.18%) |
Jun 30, 2010 | 114.48 | 118.00 | 113.67 | 113.83 | 1,937,266 | -0.59(-0.52%) |
Jun 29, 2010 | 116.22 | 117.41 | 113.55 | 114.42 | 2,243,369 | -4.84(-4.06%) |
Jun 25, 2010 | 116.88 | 119.46 | 115.16 | 119.26 | 2,264,566 | +2.38(+2.04%) |
Jun 24, 2010 | 120.00 | 120.36 | 116.26 | 116.88 | 1,544,735 | -3.87(-3.20%) |
Jun 23, 2010 | 120.08 | 121.90 | 116.75 | 120.75 | 1,397,059 | +0.91(+0.76%) |
Jun 22, 2010 | 122.67 | 124.50 | 119.70 | 119.84 | 1,779,166 | -2.61(-2.13%) |
Jun 21, 2010 | 125.50 | 126.49 | 121.52 | 122.45 | 2,096,639 | -1.23(-0.99%) |
Jun 18, 2010 | 125.10 | 125.37 | 121.68 | 123.68 | 2,388,655 | +0.23(+0.19%) |
Jun 17, 2010 | 124.93 | 125.88 | 122.52 | 123.45 | 3,228,938 | +4.68(+3.94%) |
Jun 16, 2010 | 115.80 | 120.44 | 114.61 | 118.77 | 3,447,217 | +1.50(+1.28%) |
Jun 15, 2010 | 109.29 | 117.55 | 109.26 | 117.27 | 3,813,551 | +9.74(+9.06%) |
Jun 14, 2010 | 109.03 | 110.00 | 107.20 | 107.53 | 1,761,165 | +0.26(+0.24%) |
Jun 11, 2010 | 105.75 | 108.96 | 105.31 | 107.27 | 2,317,789 | -2.09(-1.91%) |
Jun 10, 2010 | 106.30 | 109.62 | 104.50 | 109.36 | 2,135,668 | +6.29(+6.10%) |
Jun 09, 2010 | 105.96 | 108.97 | 102.50 | 103.07 | 2,024,785 | -1.31(-1.26%) |
Jun 08, 2010 | 105.31 | 106.85 | 100.19 | 104.38 | 3,653,476 | -0.60(-0.57%) |
Jun 07, 2010 | 110.03 | 110.08 | 104.56 | 104.98 | 2,195,365 | -4.86(-4.43%) |
Jun 04, 2010 | 109.97 | 115.34 | 108.59 | 109.84 | 2,640,000 | -3.12(-2.76%) |
Jun 03, 2010 | 112.67 | 114.50 | 110.57 | 112.96 | 1,911,311 | +1.98(+1.78%) |
Jun 02, 2010 | 108.38 | 110.99 | 106.67 | 110.98 | 1,863,429 | +3.87(+3.61%) |
Jun 01, 2010 | 112.22 | 112.51 | 107.05 | 107.11 | 2,140,345 | -5.25(-4.67%) |
May 28, 2010 | 115.80 | 115.95 | 110.56 | 112.36 | 1,653,239 | -3.44(-2.97%) |
May 27, 2010 | 114.71 | 115.90 | 112.20 | 115.80 | 2,038,590 | +5.45(+4.94%) |
May 26, 2010 | 115.18 | 117.00 | 109.61 | 110.35 | 2,292,167 | -2.27(-2.02%) |
May 25, 2010 | 106.00 | 112.98 | 103.70 | 112.62 | 2,685,716 | +3.41(+3.12%) |
May 24, 2010 | 115.41 | 115.41 | 108.72 | 109.21 | 2,047,350 | -4.74(-4.16%) |
May 21, 2010 | 107.42 | 115.88 | 106.36 | 113.95 | 3,281,405 | +4.33(+3.95%) |
May 20, 2010 | 106.36 | 114.00 | 105.50 | 109.62 | 4,248,378 | -0.38(-0.35%) |
May 19, 2010 | 108.15 | 110.93 | 105.35 | 110.00 | 4,500,459 | -0.06(-0.05%) |
May 18, 2010 | 115.89 | 115.89 | 108.24 | 110.06 | 3,358,405 | -3.11(-2.75%) |
May 17, 2010 | 119.71 | 120.31 | 110.12 | 113.17 | 4,791,682 | -7.14(-5.93%) |
May 14, 2010 | 123.50 | 124.50 | 118.75 | 120.31 | 2,088,944 | -5.69(-4.52%) |
May 13, 2010 | 126.86 | 129.45 | 125.93 | 126.00 | 1,085,568 | -2.62(-2.04%) |
May 12, 2010 | 128.91 | 129.06 | 125.25 | 128.62 | 1,726,213 | +1.17(+0.92%) |
May 11, 2010 | 128.45 | 129.80 | 126.61 | 127.45 | 1,558,004 | -2.73(-2.10%) |
May 10, 2010 | 129.99 | 134.24 | 128.29 | 130.18 | 2,252,664 | +7.63(+6.23%) |
May 07, 2010 | 123.34 | 127.20 | 117.27 | 122.55 | 3,443,368 | +0.31(+0.25%) |
May 06, 2010 | 132.50 | 136.24 | 118.01 | 122.24 | 4,539,002 | -11.71(-8.74%) |
May 05, 2010 | 134.71 | 137.50 | 132.00 | 133.95 | 2,850,717 | -5.78(-4.14%) |
May 04, 2010 | 143.55 | 143.72 | 137.91 | 139.73 | 2,390,805 | -7.18(-4.89%) |
May 03, 2010 | 145.75 | 148.11 | 144.00 | 146.91 | 1,897,939 | +2.93(+2.04%) |
Apr 30, 2010 | 148.65 | 150.79 | 143.49 | 143.98 | 3,459,431 | -6.89(-4.57%) |
Apr 29, 2010 | 141.83 | 152.53 | 141.69 | 150.87 | 9,798,971 | +22.74(+17.75%) |
Apr 28, 2010 | 128.39 | 131.56 | 128.05 | 128.13 | 3,129,430 | -0.23(-0.18%) |
Apr 27, 2010 | 131.94 | 133.79 | 127.78 | 128.36 | 1,927,457 | -3.59(-2.72%) |
Apr 26, 2010 | 132.96 | 135.42 | 130.88 | 131.95 | 1,140,984 | -1.92(-1.43%) |
Apr 23, 2010 | 132.48 | 133.88 | 130.27 | 133.87 | 1,419,535 | -0.07(-0.05%) |
Apr 22, 2010 | 129.50 | 134.29 | 129.36 | 133.94 | 1,493,124 | +3.45(+2.64%) |
Apr 21, 2010 | 132.00 | 132.08 | 128.00 | 130.49 | 2,200,420 | -3.63(-2.71%) |
Apr 20, 2010 | 134.88 | 135.72 | 131.90 | 134.12 | 1,198,395 | +1.32(+0.99%) |
Apr 19, 2010 | 132.10 | 134.90 | 130.15 | 132.80 | 1,615,140 | -1.52(-1.13%) |
Apr 16, 2010 | 138.02 | 138.09 | 132.17 | 134.32 | 1,765,424 | -3.58(-2.60%) |
Apr 15, 2010 | 133.33 | 139.46 | 132.49 | 137.90 | 2,887,241 | +5.30(+4.00%) |
Apr 14, 2010 | 128.25 | 132.64 | 128.00 | 132.60 | 2,477,369 | +5.85(+4.62%) |
Apr 13, 2010 | 128.00 | 128.50 | 126.31 | 126.75 | 1,056,906 | -1.11(-0.87%) |
Apr 12, 2010 | 123.94 | 129.95 | 123.76 | 127.86 | 1,964,714 | +3.77(+3.04%) |
Apr 09, 2010 | 126.45 | 127.00 | 123.78 | 124.09 | 1,477,235 | -2.16(-1.71%) |
Apr 08, 2010 | 125.40 | 127.56 | 124.15 | 126.25 | 1,633,164 | -0.35(-0.28%) |
Apr 07, 2010 | 122.54 | 126.73 | 122.51 | 126.60 | 2,682,317 | +6.07(+5.04%) |
Apr 06, 2010 | 122.26 | 122.26 | 120.11 | 120.53 | 1,101,581 | -1.75(-1.43%) |
Apr 05, 2010 | 122.48 | 124.00 | 120.83 | 122.28 | 1,095,591 | +0.98(+0.81%) |
Apr 01, 2010 | 122.33 | 121.30 | 121.30 | 121.30 | 1,638,400 | -1.35(-1.10%) |
Mar 31, 2010 | 121.68 | 123.40 | 121.31 | 122.65 | 1,670,350 | +0.47(+0.38%) |
Mar 30, 2010 | 120.00 | 122.89 | 119.41 | 122.18 | 2,153,426 | +2.81(+2.35%) |
Mar 29, 2010 | 118.22 | 120.50 | 117.30 | 119.37 | 2,148,745 | +2.87(+2.46%) |
Mar 26, 2010 | 113.59 | 118.58 | 113.06 | 116.50 | 3,825,081 | +4.45(+3.97%) |
Mar 25, 2010 | 112.81 | 113.70 | 111.77 | 112.05 | 2,080,009 | +2.60(+2.38%) |
Mar 24, 2010 | 111.15 | 111.97 | 109.36 | 109.45 | 1,766,900 | -2.57(-2.29%) |
Mar 23, 2010 | 109.93 | 112.68 | 109.52 | 112.02 | 1,519,360 | +2.66(+2.43%) |
Mar 22, 2010 | 110.22 | 110.93 | 108.97 | 109.36 | 2,446,166 | -3.94(-3.48%) |
Mar 19, 2010 | 114.50 | 114.90 | 112.55 | 113.30 | 2,222,974 | -1.83(-1.59%) |
Mar 18, 2010 | 114.05 | 115.82 | 113.45 | 115.13 | 1,500,640 | +0.60(+0.53%) |
Mar 17, 2010 | 116.25 | 116.49 | 114.39 | 114.53 | 1,220,300 | -0.71(-0.62%) |
Mar 16, 2010 | 115.81 | 116.70 | 114.40 | 115.24 | 948,225 | +0.32(+0.28%) |
Mar 15, 2010 | 114.88 | 118.64 | 114.21 | 114.92 | 2,009,866 | -0.61(-0.53%) |
Mar 12, 2010 | 114.50 | 117.44 | 114.29 | 115.53 | 2,104,382 | +1.84(+1.62%) |
Mar 11, 2010 | 110.70 | 115.70 | 109.95 | 113.69 | 3,096,367 | +2.74(+2.47%) |
Mar 10, 2010 | 106.12 | 112.25 | 106.11 | 110.95 | 3,146,287 | +4.73(+4.45%) |
Mar 09, 2010 | 105.90 | 107.28 | 104.83 | 106.22 | 2,620,007 | -2.42(-2.23%) |
Mar 08, 2010 | 109.20 | 109.49 | 106.52 | 108.64 | 1,496,378 | +0.02(+0.02%) |
Mar 05, 2010 | 108.73 | 109.50 | 108.11 | 108.62 | 1,352,078 | +0.57(+0.53%) |
Mar 04, 2010 | 108.80 | 109.70 | 107.95 | 108.05 | 1,393,701 | +0.41(+0.38%) |
Mar 03, 2010 | 108.50 | 110.15 | 107.46 | 107.64 | 1,782,387 | +0.38(+0.35%) |
Mar 02, 2010 | 106.28 | 109.34 | 104.70 | 107.26 | 2,900,010 | +1.64(+1.55%) |