Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 135.21 | 135.75 | 134.78 | 135.42 | 17,461,612 | +1.91(+1.43%) |
Nov 29, 2010 | 133.19 | 133.75 | 132.33 | 133.51 | 13,969,995 | +0.40(+0.30%) |
Nov 26, 2010 | 132.38 | 133.16 | 131.93 | 133.11 | 7,823,118 | -1.07(-0.80%) |
Nov 24, 2010 | 134.36 | 134.18 | 134.18 | 134.18 | 8,861,056 | -0.23(-0.17%) |
Nov 23, 2010 | 133.60 | 135.07 | 133.46 | 134.41 | 18,203,004 | +0.93(+0.70%) |
Nov 22, 2010 | 132.13 | 133.60 | 131.69 | 133.48 | 13,081,824 | +1.28(+0.97%) |
Nov 19, 2010 | 131.48 | 132.35 | 131.01 | 132.20 | 14,148,338 | +0.11(+0.08%) |
Nov 18, 2010 | 131.82 | 132.78 | 131.55 | 132.09 | 15,978,611 | +1.71(+1.31%) |
Nov 17, 2010 | 130.77 | 131.37 | 130.13 | 130.38 | 16,388,010 | -0.59(-0.45%) |
Nov 16, 2010 | 132.24 | 132.38 | 129.83 | 130.97 | 32,476,768 | -1.45(-1.10%) |
Nov 15, 2010 | 133.86 | 134.49 | 132.39 | 132.42 | 15,057,942 | -1.27(-0.95%) |
Nov 12, 2010 | 135.89 | 136.31 | 132.82 | 133.69 | 35,891,104 | -3.97(-2.88%) |
Nov 11, 2010 | 137.62 | 137.75 | 136.45 | 137.66 | 15,409,952 | +0.42(+0.31%) |
Nov 10, 2010 | 137.03 | 137.28 | 135.15 | 137.24 | 28,469,080 | +1.65(+1.22%) |
Nov 09, 2010 | 138.70 | 139.15 | 135.05 | 135.59 | 39,362,744 | -2.19(-1.59%) |
Nov 08, 2010 | 135.92 | 137.79 | 135.53 | 137.78 | 17,343,984 | +1.40(+1.03%) |
Nov 05, 2010 | 135.14 | 136.61 | 134.95 | 136.38 | 20,343,592 | +0.35(+0.26%) |
Nov 04, 2010 | 134.64 | 136.13 | 134.24 | 136.03 | 23,462,330 | +4.46(+3.39%) |
Nov 03, 2010 | 132.28 | 132.52 | 129.49 | 131.57 | 31,702,050 | -0.90(-0.68%) |
Nov 02, 2010 | 132.44 | 132.59 | 131.88 | 132.47 | 9,396,384 | +0.55(+0.42%) |
Nov 01, 2010 | 132.85 | 133.07 | 131.76 | 131.92 | 12,385,402 | -0.70(-0.53%) |
Oct 29, 2010 | 131.48 | 132.82 | 131.06 | 132.62 | 14,340,787 | +1.38(+1.05%) |
Oct 28, 2010 | 130.36 | 131.50 | 129.84 | 131.24 | 15,889,602 | +1.72(+1.33%) |
Oct 27, 2010 | 129.93 | 130.00 | 128.79 | 129.52 | 16,117,071 | -1.33(-1.02%) |
Oct 25, 2010 | 131.16 | 131.38 | 130.21 | 130.85 | 12,154,148 | +1.12(+0.86%) |
Oct 22, 2010 | 129.47 | 129.75 | 128.97 | 129.73 | 11,889,375 | +0.26(+0.20%) |
Oct 21, 2010 | 131.08 | 131.59 | 128.72 | 129.47 | 21,804,012 | -1.85(-1.41%) |
Oct 20, 2010 | 130.36 | 131.65 | 130.32 | 131.32 | 12,542,572 | +1.21(+0.93%) |
Oct 19, 2010 | 130.46 | 131.59 | 129.75 | 130.11 | 25,307,428 | -4.17(-3.11%) |
Oct 18, 2010 | 133.46 | 134.34 | 133.16 | 134.28 | 12,289,610 | +0.60(+0.45%) |
Oct 15, 2010 | 134.24 | 134.46 | 133.07 | 133.68 | 26,171,172 | -1.07(-0.79%) |
Oct 14, 2010 | 134.06 | 134.85 | 133.90 | 134.75 | 26,869,588 | +0.68(+0.51%) |
Oct 13, 2010 | 132.73 | 134.31 | 132.63 | 134.07 | 18,387,604 | +2.11(+1.60%) |
Oct 12, 2010 | 132.06 | 132.21 | 131.36 | 131.96 | 13,289,137 | -0.33(-0.25%) |
Oct 11, 2010 | 131.28 | 132.33 | 130.98 | 132.29 | 10,622,101 | +0.63(+0.48%) |
Oct 08, 2010 | 131.66 | 131.88 | 130.47 | 131.66 | 18,695,298 | +1.29(+0.99%) |
Oct 07, 2010 | 132.60 | 132.67 | 129.51 | 130.37 | 6,338 | -1.44(-1.09%) |
Oct 06, 2010 | 131.45 | 131.86 | 131.34 | 131.81 | 16,124,102 | +0.82(+0.63%) |
Oct 05, 2010 | 130.11 | 131.12 | 129.87 | 130.99 | 8,032 | +2.53(+1.97%) |
Oct 04, 2010 | 128.52 | 128.62 | 128.22 | 128.46 | 8,352,918 | -0.45(-0.35%) |
Oct 01, 2010 | 128.91 | 129.07 | 127.91 | 128.91 | 17,213,504 | +1.00(+0.78%) |
Sep 30, 2010 | 128.15 | 128.28 | 126.61 | 127.91 | 19,200,026 | -0.06(-0.05%) |
Sep 29, 2010 | 127.96 | 128.24 | 127.52 | 127.97 | 12,328,823 | +0.12(+0.09%) |
Sep 28, 2010 | 126.42 | 128.03 | 126.11 | 127.85 | 4,480 | +1.13(+0.89%) |
Sep 27, 2010 | 126.90 | 126.91 | 126.48 | 126.72 | 6,672,602 | +0.03(+0.02%) |
Sep 24, 2010 | 126.91 | 127.00 | 126.30 | 126.69 | 14,948,535 | +0.39(+0.31%) |
Sep 23, 2010 | 126.20 | 126.66 | 125.81 | 126.30 | 5,926 | +0.10(+0.08%) |
Sep 22, 2010 | 126.58 | 126.63 | 125.70 | 126.20 | 11,043,142 | +0.19(+0.15%) |
Sep 21, 2010 | 124.77 | 126.17 | 124.16 | 126.01 | 8,508 | +1.14(+0.91%) |
Sep 20, 2010 | 125.09 | 125.45 | 124.78 | 124.87 | 8,475,730 | +0.33(+0.26%) |
Sep 17, 2010 | 124.54 | 125.03 | 124.27 | 124.54 | 13,820,956 | +0.60(+0.49%) |
Sep 15, 2010 | 123.97 | 124.29 | 123.44 | 123.94 | 11,533,337 | +2.39(+1.97%) |
Sep 14, 2010 | 122.92 | 124.59 | 121.55 | 121.55 | 14,330 | -0.07(-0.06%) |
Sep 13, 2010 | 121.63 | 122.11 | 121.39 | 121.62 | 9,677,462 | -0.11(-0.09%) |
Sep 10, 2010 | 121.40 | 122.30 | 121.39 | 121.73 | 12,510,394 | +0.17(+0.14%) |
Sep 09, 2010 | 122.44 | 122.88 | 121.38 | 121.56 | 200 | -1.15(-0.94%) |
Sep 08, 2010 | 122.82 | 123.42 | 122.60 | 122.71 | 11,500 | +0.01(+0.01%) |
Sep 07, 2010 | 122.91 | 123.06 | 122.63 | 122.70 | 120 | +0.84(+0.69%) |
Sep 03, 2010 | 122.29 | 122.39 | 121.15 | 121.86 | 9,077,507 | -0.43(-0.35%) |
Sep 02, 2010 | 122.38 | 122.48 | 121.89 | 122.29 | 3,367 | +0.60(+0.49%) |
Sep 01, 2010 | 122.15 | 122.21 | 121.43 | 121.69 | 11,873,431 | -0.07(-0.06%) |
Aug 31, 2010 | 121.76 | 122.19 | 121.46 | 121.76 | 7,000 | +0.83(+0.68%) |
Aug 30, 2010 | 120.85 | 121.06 | 120.58 | 120.94 | 4,440,034 | -0.08(-0.06%) |
Aug 27, 2010 | 121.01 | 121.45 | 120.42 | 121.01 | 11,157,418 | +0.06(+0.05%) |
Aug 26, 2010 | 121.09 | 122.95 | 120.65 | 120.95 | 4,185 | -0.41(-0.34%) |
Aug 25, 2010 | 121.12 | 121.38 | 120.67 | 121.36 | 2,300 | +1.00(+0.83%) |
Aug 24, 2010 | 118.77 | 120.80 | 118.71 | 120.36 | 2,220 | +0.58(+0.48%) |
Aug 23, 2010 | 119.91 | 120.07 | 119.42 | 119.78 | 4,857,770 | -0.19(-0.16%) |
Aug 20, 2010 | 119.97 | 120.07 | 119.45 | 119.97 | 10,682,814 | -0.42(-0.35%) |
Aug 19, 2010 | 120.65 | 120.99 | 120.11 | 120.39 | 3,720 | +0.17(+0.14%) |
Aug 18, 2010 | 119.23 | 120.51 | 119.00 | 120.22 | 4,995 | +0.47(+0.39%) |
Aug 17, 2010 | 119.75 | 119.97 | 119.60 | 119.75 | 3,820 | +0.02(+0.02%) |
Aug 16, 2010 | 119.70 | 119.83 | 119.46 | 119.73 | 8,948,347 | +0.99(+0.83%) |
Aug 13, 2010 | 118.74 | 118.89 | 118.36 | 118.74 | 10,214,530 | -0.03(-0.03%) |
Aug 12, 2010 | 118.56 | 118.86 | 118.46 | 118.77 | 12,312,245 | +1.43(+1.22%) |
Aug 11, 2010 | 117.74 | 118.14 | 116.58 | 117.34 | 26,674 | +0.82(+0.70%) |
Aug 10, 2010 | 116.59 | 118.09 | 116.51 | 116.52 | 9,808 | -0.88(-0.75%) |
Aug 09, 2010 | 117.76 | 117.85 | 117.23 | 117.40 | 6,751,305 | -0.44(-0.37%) |
Aug 06, 2010 | 117.84 | 118.42 | 117.49 | 117.84 | 10,002,061 | +0.86(+0.74%) |
Aug 05, 2010 | 117.01 | 117.10 | 116.35 | 116.98 | 7,022,919 | +0.26(+0.22%) |
Aug 04, 2010 | 117.41 | 117.65 | 116.65 | 116.72 | 5,100 | +0.73(+0.63%) |
Aug 03, 2010 | 115.88 | 116.44 | 115.81 | 115.99 | 450 | +0.45(+0.39%) |
Aug 02, 2010 | 116.12 | 116.39 | 115.20 | 115.54 | 8,461,029 | +0.05(+0.04%) |
Jul 30, 2010 | 115.63 | 115.73 | 114.08 | 115.49 | 10,093,637 | +1.20(+1.05%) |
Jul 29, 2010 | 113.54 | 114.35 | 113.34 | 114.29 | 100 | +0.51(+0.45%) |
Jul 28, 2010 | 113.48 | 113.93 | 113.08 | 113.78 | 59,082 | +0.27(+0.24%) |
Jul 27, 2010 | 114.95 | 114.99 | 113.21 | 113.51 | 68,706 | -2.01(-1.74%) |
Jul 26, 2010 | 116.38 | 116.47 | 115.30 | 115.52 | 11,213,045 | -0.57(-0.49%) |
Jul 23, 2010 | 117.12 | 117.47 | 115.79 | 116.09 | 8,335,429 | -0.77(-0.66%) |
Jul 22, 2010 | 115.95 | 117.50 | 115.91 | 116.86 | 23,325 | +1.01(+0.87%) |
Jul 21, 2010 | 116.80 | 117.00 | 115.71 | 115.85 | 9,396,116 | -0.80(-0.69%) |
Jul 20, 2010 | 115.75 | 116.74 | 115.48 | 116.65 | 19,594 | +0.92(+0.79%) |
Jul 19, 2010 | 115.57 | 115.80 | 115.11 | 115.73 | 15,714,837 | -0.94(-0.81%) |
Jul 16, 2010 | 116.67 | 116.79 | 115.95 | 116.67 | 17,494,306 | -1.56(-1.32%) |
Jul 15, 2010 | 118.59 | 118.70 | 117.73 | 118.23 | 8,586,698 | -0.07(-0.06%) |
Jul 14, 2010 | 118.26 | 119.13 | 117.59 | 118.30 | 12,650 | -0.06(-0.05%) |
Jul 13, 2010 | 118.98 | 119.10 | 118.36 | 118.36 | 3,100 | +1.12(+0.96%) |
Jul 12, 2010 | 117.83 | 118.20 | 116.97 | 117.23 | 7,502,255 | -1.12(-0.95%) |
Jul 09, 2010 | 118.36 | 118.73 | 118.00 | 118.36 | 9,597,357 | +1.15(+0.98%) |
Jul 08, 2010 | 117.39 | 117.41 | 116.10 | 117.21 | 13,175 | -0.52(-0.44%) |
Jul 07, 2010 | 116.57 | 117.78 | 116.50 | 117.73 | 10,927,517 | +1.22(+1.05%) |
Jul 06, 2010 | 117.67 | 117.72 | 116.30 | 116.51 | 5,150 | -1.98(-1.67%) |
Jul 02, 2010 | 118.49 | 118.50 | 117.41 | 118.49 | 14,733,044 | +1.45(+1.24%) |
Jul 01, 2010 | 120.91 | 121.03 | 116.98 | 117.04 | 33,230,176 | -4.64(-3.81%) |
Jun 30, 2010 | 121.07 | 122.09 | 120.88 | 121.68 | 20,660 | +0.43(+0.35%) |
Jun 29, 2010 | 121.05 | 121.82 | 119.03 | 121.25 | 31,399 | -1.51(-1.23%) |
Jun 25, 2010 | 122.76 | 123.13 | 122.49 | 122.76 | 9,990,880 | +1.46(+1.20%) |
Jun 24, 2010 | 120.76 | 122.16 | 120.67 | 121.30 | 13,136,641 | +0.35(+0.29%) |
Jun 23, 2010 | 120.89 | 121.02 | 119.77 | 120.95 | 14,119,994 | -0.50(-0.41%) |
Jun 22, 2010 | 121.16 | 121.59 | 120.87 | 121.45 | 29,538 | +1.06(+0.88%) |
Jun 21, 2010 | 123.09 | 123.11 | 120.36 | 120.39 | 20,005,372 | -2.44(-1.99%) |
Jun 18, 2010 | 122.83 | 123.50 | 122.81 | 122.83 | 19,430,908 | +0.93(+0.76%) |
Jun 17, 2010 | 121.64 | 122.41 | 121.49 | 121.90 | 1,970 | +1.57(+1.30%) |
Jun 16, 2010 | 120.68 | 120.89 | 120.04 | 120.33 | 10,500,417 | -0.66(-0.55%) |
Jun 15, 2010 | 119.71 | 121.03 | 119.48 | 120.99 | 4,127 | +1.39(+1.16%) |
Jun 14, 2010 | 119.63 | 120.26 | 118.96 | 119.60 | 11,002,792 | -0.41(-0.34%) |
Jun 11, 2010 | 119.88 | 120.41 | 119.33 | 120.01 | 7,830,520 | +1.04(+0.87%) |
Jun 10, 2010 | 119.36 | 120.04 | 118.83 | 118.97 | 22,273 | -1.59(-1.31%) |
Jun 09, 2010 | 120.48 | 120.99 | 119.51 | 120.56 | 12,872,809 | -0.44(-0.37%) |
Jun 08, 2010 | 121.61 | 122.45 | 120.66 | 121.00 | 9,086 | -0.49(-0.40%) |
Jun 07, 2010 | 118.73 | 121.80 | 118.62 | 121.49 | 20,238,396 | +2.30(+1.93%) |
Jun 04, 2010 | 119.19 | 119.39 | 117.05 | 119.19 | 16,536,585 | +1.23(+1.04%) |
Jun 03, 2010 | 119.16 | 119.39 | 117.48 | 117.96 | 17,812 | -1.82(-1.52%) |
Jun 02, 2010 | 119.35 | 119.88 | 118.72 | 119.78 | 3,275 | -0.13(-0.11%) |
Jun 01, 2010 | 119.88 | 120.25 | 119.63 | 119.91 | 2,380 | +1.03(+0.87%) |
May 28, 2010 | 118.88 | 118.90 | 117.63 | 118.88 | 11,581,441 | +0.19(+0.16%) |
May 27, 2010 | 118.16 | 119.04 | 118.14 | 118.69 | 10,418,460 | +0.22(+0.19%) |
May 26, 2010 | 118.58 | 119.08 | 118.32 | 118.47 | 21,149 | +1.11(+0.95%) |
May 25, 2010 | 117.16 | 117.52 | 116.82 | 117.36 | 3,385 | +0.52(+0.45%) |
May 24, 2010 | 116.34 | 117.17 | 116.04 | 116.84 | 14,301,068 | +1.62(+1.41%) |
May 21, 2010 | 115.05 | 116.24 | 114.51 | 115.22 | 20,098,278 | -0.62(-0.54%) |
May 20, 2010 | 115.60 | 116.47 | 115.46 | 115.84 | 37,657 | -0.79(-0.68%) |
May 19, 2010 | 118.19 | 118.43 | 116.08 | 116.63 | 34,385,584 | -2.86(-2.39%) |
May 18, 2010 | 118.86 | 120.32 | 118.50 | 119.49 | 43,287 | +0.13(+0.11%) |
May 17, 2010 | 120.55 | 121.12 | 119.29 | 119.36 | 27,855,684 | -1.01(-0.84%) |
May 14, 2010 | 120.37 | 122.02 | 119.12 | 120.37 | 34,645,680 | -0.19(-0.16%) |
May 13, 2010 | 121.29 | 121.71 | 120.10 | 120.56 | 54,358 | -0.64(-0.53%) |
May 12, 2010 | 121.28 | 122.23 | 120.77 | 121.20 | 32,645,692 | +0.54(+0.45%) |
May 11, 2010 | 119.26 | 120.87 | 119.13 | 120.66 | 78,161 | +3.09(+2.62%) |
May 10, 2010 | 117.59 | 117.90 | 117.42 | 117.57 | 28,413,920 | -0.70(-0.59%) |
May 07, 2010 | 117.64 | 118.88 | 116.74 | 118.27 | 34,276,276 | +1.01(+0.86%) |
May 06, 2010 | 117.89 | 118.62 | 115.57 | 117.26 | 6,615 | +3.55(+3.12%) |
May 05, 2010 | 114.20 | 115.24 | 113.40 | 113.72 | 21,604,524 | -1.16(-1.01%) |
May 04, 2010 | 116.39 | 116.43 | 114.17 | 114.87 | 10,785 | -0.86(-0.74%) |
May 03, 2010 | 115.91 | 116.28 | 115.53 | 115.73 | 13,570,733 | +0.37(+0.32%) |
Apr 30, 2010 | 115.26 | 115.70 | 115.21 | 115.36 | 13,406,375 | +1.08(+0.95%) |
Apr 29, 2010 | 113.85 | 114.52 | 113.84 | 114.28 | 10,374,296 | -0.03(-0.03%) |
Apr 28, 2010 | 114.63 | 114.99 | 113.63 | 114.31 | 26,891,840 | -0.32(-0.28%) |
Apr 27, 2010 | 112.43 | 114.82 | 112.34 | 114.63 | 7,844 | +1.88(+1.67%) |
Apr 26, 2010 | 112.88 | 113.20 | 112.63 | 112.75 | 8,335,304 | -0.44(-0.39%) |
Apr 23, 2010 | 111.26 | 113.30 | 111.09 | 113.19 | 12,506,206 | +1.35(+1.21%) |
Apr 22, 2010 | 111.79 | 112.01 | 110.76 | 111.84 | 9,600,988 | -0.47(-0.42%) |
Apr 21, 2010 | 111.82 | 112.64 | 111.48 | 112.31 | 4,300 | +0.85(+0.76%) |
Apr 20, 2010 | 111.73 | 112.21 | 111.33 | 111.46 | 790 | +0.31(+0.28%) |
Apr 19, 2010 | 110.88 | 111.36 | 110.67 | 111.15 | 7,993,645 | -0.09(-0.08%) |
Apr 16, 2010 | 112.50 | 113.07 | 110.54 | 111.24 | 24,575,680 | -2.41(-2.12%) |
Apr 15, 2010 | 112.90 | 113.71 | 112.85 | 113.65 | 10,952,007 | +0.62(+0.55%) |
Apr 14, 2010 | 113.23 | 113.66 | 112.78 | 113.03 | 10,572,038 | +0.34(+0.30%) |
Apr 13, 2010 | 113.12 | 113.16 | 112.06 | 112.69 | 11,260,730 | -0.32(-0.28%) |
Apr 12, 2010 | 113.64 | 114.13 | 112.98 | 113.01 | 11,118,897 | -0.63(-0.55%) |
Apr 09, 2010 | 113.09 | 114.07 | 112.74 | 113.64 | 16,428,528 | +0.99(+0.88%) |
Apr 08, 2010 | 112.47 | 112.98 | 112.13 | 112.65 | 12,445,584 | +0.16(+0.14%) |
Apr 07, 2010 | 111.85 | 112.93 | 111.77 | 112.49 | 19,137,514 | +1.46(+1.31%) |
Apr 06, 2010 | 110.89 | 111.51 | 110.83 | 111.03 | 10,322,293 | +0.15(+0.14%) |
Apr 05, 2010 | 110.56 | 110.98 | 110.27 | 110.88 | 8,207,564 | +0.62(+0.56%) |
Apr 01, 2010 | 109.97 | 110.26 | 110.26 | 110.26 | 11,370,500 | +1.31(+1.20%) |
Mar 31, 2010 | 109.44 | 109.50 | 108.85 | 108.95 | 13,996,074 | +0.98(+0.91%) |
Mar 30, 2010 | 108.57 | 108.66 | 107.87 | 107.97 | 9,817,559 | -0.78(-0.72%) |
Mar 29, 2010 | 108.87 | 109.17 | 108.40 | 108.75 | 11,526,946 | +0.16(+0.15%) |
Mar 26, 2010 | 107.16 | 108.70 | 106.82 | 108.59 | 17,435,124 | +1.81(+1.70%) |
Mar 25, 2010 | 107.00 | 107.25 | 106.48 | 106.78 | 16,866,666 | +0.48(+0.45%) |
Mar 24, 2010 | 106.94 | 107.07 | 106.24 | 106.30 | 14,236,637 | -2.02(-1.86%) |
Mar 23, 2010 | 107.50 | 108.50 | 107.34 | 108.32 | 11,274,395 | +0.57(+0.53%) |
Mar 22, 2010 | 107.31 | 108.00 | 106.95 | 107.75 | 11,579,375 | -0.53(-0.49%) |
Mar 19, 2010 | 110.26 | 110.29 | 107.85 | 108.28 | 24,329,080 | -2.06(-1.87%) |
Mar 18, 2010 | 110.10 | 110.61 | 109.50 | 110.34 | 13,848,321 | +0.75(+0.68%) |
Mar 17, 2010 | 110.18 | 110.46 | 109.55 | 109.59 | 13,784,291 | -0.81(-0.73%) |
Mar 16, 2010 | 110.02 | 110.57 | 109.70 | 110.40 | 17,749,380 | +2.04(+1.88%) |
Mar 15, 2010 | 108.26 | 108.44 | 108.25 | 108.36 | 7,698,173 | +0.41(+0.38%) |
Mar 12, 2010 | 108.56 | 108.77 | 107.45 | 107.95 | 11,849,453 | -0.65(-0.60%) |
Mar 11, 2010 | 108.28 | 108.65 | 107.86 | 108.60 | 9,517,303 | +0.13(+0.12%) |
Mar 10, 2010 | 109.94 | 110.50 | 108.02 | 108.47 | 21,982,580 | -1.25(-1.14%) |
Mar 09, 2010 | 109.16 | 110.16 | 109.04 | 109.72 | 12,650,802 | -0.40(-0.37%) |
Mar 08, 2010 | 111.22 | 111.30 | 109.52 | 110.12 | 12,757,002 | -0.69(-0.62%) |
Mar 05, 2010 | 111.13 | 111.75 | 110.80 | 110.81 | 11,091,383 | -0.02(-0.02%) |
Mar 04, 2010 | 111.25 | 111.37 | 110.22 | 110.83 | 12,944,730 | -0.80(-0.72%) |
Mar 03, 2010 | 111.46 | 112.18 | 111.18 | 111.63 | 16,210,468 | +0.61(+0.55%) |
Mar 02, 2010 | 109.86 | 111.45 | 109.86 | 111.02 | 20,102,188 | +1.59(+1.45%) |
Mar 01, 2010 | 109.48 | 109.90 | 108.97 | 109.43 | 12,811,856 | +0.00(+0.00%) |
Feb 26, 2010 | 108.89 | 109.60 | 108.41 | 109.43 | 13,036,830 | +1.12(+1.03%) |
Feb 25, 2010 | 106.70 | 108.70 | 106.60 | 108.31 | 23,354,578 | +0.93(+0.87%) |
Feb 24, 2010 | 107.33 | 108.16 | 107.10 | 107.38 | 17,190,006 | -0.51(-0.47%) |
Feb 23, 2010 | 108.84 | 108.91 | 107.65 | 107.89 | 13,629,599 | -1.18(-1.08%) |
Feb 22, 2010 | 109.86 | 109.97 | 108.66 | 109.07 | 10,743,992 | -0.40(-0.37%) |
Feb 19, 2010 | 109.32 | 110.39 | 108.81 | 109.47 | 21,929,976 | -0.51(-0.46%) |
Feb 18, 2010 | 109.61 | 110.11 | 109.19 | 109.98 | 19,028,660 | +0.73(+0.67%) |
Feb 17, 2010 | 109.66 | 110.01 | 108.87 | 109.25 | 19,519,856 | -0.37(-0.34%) |
Feb 16, 2010 | 109.45 | 109.87 | 109.10 | 109.62 | 20,895,736 | +2.58(+2.41%) |
Feb 12, 2010 | 106.08 | 107.04 | 107.04 | 107.04 | 14,464,200 | -0.09(-0.08%) |
Feb 11, 2010 | 105.58 | 107.56 | 105.27 | 107.13 | 19,335,232 | +2.01(+1.91%) |
Feb 10, 2010 | 105.13 | 105.50 | 104.12 | 105.12 | 16,241,298 | -0.29(-0.28%) |
Feb 09, 2010 | 105.18 | 106.15 | 104.87 | 105.41 | 25,959,374 | +1.37(+1.32%) |
Feb 08, 2010 | 104.41 | 105.14 | 104.00 | 104.04 | 17,176,596 | -0.64(-0.61%) |
Feb 05, 2010 | 103.76 | 104.68 | 102.57 | 104.68 | 32,659,994 | +0.31(+0.30%) |
Feb 04, 2010 | 106.79 | 106.80 | 103.75 | 104.37 | 39,970,636 | -4.92(-4.50%) |
Feb 03, 2010 | 109.10 | 109.54 | 108.43 | 109.29 | 13,378,045 | +0.16(+0.15%) |
Feb 02, 2010 | 109.16 | 109.60 | 108.61 | 109.13 | 14,292,316 | +0.78(+0.72%) |
Feb 01, 2010 | 106.64 | 108.48 | 106.37 | 108.34 | 14,881,505 | +2.39(+2.25%) |
Jan 29, 2010 | 105.88 | 106.30 | 105.27 | 105.96 | 20,278,962 | -0.52(-0.49%) |
Jan 28, 2010 | 107.18 | 107.23 | 105.18 | 106.48 | 16,793,268 | -0.05(-0.05%) |
Jan 27, 2010 | 107.53 | 108.80 | 106.16 | 106.53 | 18,991,320 | -1.03(-0.96%) |
Jan 26, 2010 | 106.87 | 107.99 | 106.75 | 107.56 | 12,278,044 | +0.08(+0.07%) |
Jan 25, 2010 | 107.44 | 107.72 | 107.07 | 107.48 | 13,176,742 | +0.31(+0.29%) |
Jan 22, 2010 | 106.93 | 107.68 | 106.01 | 107.17 | 24,213,570 | -0.20(-0.19%) |
Jan 21, 2010 | 108.48 | 108.78 | 106.61 | 107.37 | 25,748,868 | -1.57(-1.44%) |
Jan 20, 2010 | 109.97 | 110.05 | 108.46 | 108.94 | 17,535,010 | -2.58(-2.31%) |
Jan 19, 2010 | 110.95 | 111.75 | 110.83 | 111.52 | 10,468,127 | +0.66(+0.60%) |
Jan 15, 2010 | 111.35 | 110.86 | 110.86 | 110.86 | 18,002,700 | -1.17(-1.04%) |
Jan 14, 2010 | 111.51 | 112.37 | 110.79 | 112.03 | 18,305,238 | +0.49(+0.44%) |
Jan 13, 2010 | 110.92 | 111.57 | 109.57 | 111.54 | 19,983,248 | +1.05(+0.95%) |
Jan 12, 2010 | 112.38 | 113.05 | 110.14 | 110.49 | 29,158,424 | -2.36(-2.09%) |
Jan 11, 2010 | 113.34 | 113.59 | 112.52 | 112.85 | 17,187,040 | +1.48(+1.33%) |
Jan 08, 2010 | 111.52 | 111.58 | 110.26 | 111.37 | 15,896,296 | +0.55(+0.50%) |
Jan 07, 2010 | 111.07 | 111.29 | 110.62 | 110.82 | 13,554,377 | -0.69(-0.62%) |
Jan 06, 2010 | 110.71 | 111.77 | 110.41 | 111.51 | 24,981,798 | +1.81(+1.65%) |
Jan 05, 2010 | 109.88 | 110.39 | 109.26 | 109.70 | 14,197,729 | -0.10(-0.09%) |
Jan 04, 2010 | 109.82 | 110.14 | 109.31 | 109.80 | 16,214,644 | +2.49(+2.32%) |
Dec 31, 2009 | 107.98 | 107.31 | 107.31 | 107.31 | 9,124,700 | +0.38(+0.36%) |
Dec 30, 2009 | 106.64 | 107.44 | 106.40 | 106.93 | 9,400,577 | -0.54(-0.50%) |
Dec 29, 2009 | 108.50 | 108.50 | 107.45 | 107.47 | 11,017,162 | -1.08(-0.99%) |
Dec 28, 2009 | 108.64 | 108.78 | 107.91 | 108.55 | 9,628,976 | +0.19(+0.18%) |
Dec 24, 2009 | 107.90 | 108.37 | 107.77 | 108.36 | 7,991,563 | +1.42(+1.32%) |
Dec 23, 2009 | 106.65 | 107.45 | 106.30 | 106.94 | 16,918,988 | +0.77(+0.73%) |
Dec 22, 2009 | 106.79 | 107.09 | 105.31 | 106.17 | 28,680,996 | -1.70(-1.58%) |
Dec 21, 2009 | 109.17 | 109.30 | 106.82 | 107.87 | 23,312,472 | -1.08(-0.99%) |
Dec 18, 2009 | 108.00 | 109.50 | 107.04 | 108.95 | 25,594,088 | +1.61(+1.50%) |
Dec 17, 2009 | 109.47 | 109.98 | 107.28 | 107.34 | 34,944,876 | -4.17(-3.74%) |
Dec 16, 2009 | 110.83 | 111.91 | 110.63 | 111.51 | 22,825,164 | +1.30(+1.18%) |
Dec 15, 2009 | 110.24 | 110.57 | 109.39 | 110.21 | 20,043,164 | -0.03(-0.03%) |
Dec 14, 2009 | 110.22 | 110.70 | 109.85 | 110.24 | 16,315,911 | +0.92(+0.84%) |
Dec 11, 2009 | 110.60 | 110.82 | 108.72 | 109.32 | 28,986,042 | -1.50(-1.35%) |
Dec 10, 2009 | 110.66 | 111.03 | 110.04 | 110.82 | 20,491,826 | -0.02(-0.02%) |
Dec 09, 2009 | 110.95 | 112.48 | 109.38 | 110.84 | 37,104,848 | -0.11(-0.10%) |
Dec 08, 2009 | 112.76 | 113.06 | 110.21 | 110.95 | 37,630,792 | -2.16(-1.91%) |
Dec 07, 2009 | 111.51 | 114.22 | 111.44 | 113.11 | 42,480,900 | -0.64(-0.57%) |
Dec 04, 2009 | 117.15 | 117.26 | 112.41 | 113.75 | 79,176,704 | -4.95(-4.17%) |
Dec 03, 2009 | 118.57 | 119.54 | 118.04 | 118.70 | 28,802,500 | -0.48(-0.40%) |
Dec 02, 2009 | 118.80 | 119.27 | 118.30 | 119.18 | 31,016,280 | +1.80(+1.53%) |