Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2010 | 113.53 | 115.21 | 111.52 | 111.64 | 13,560 | -1.89(-1.66%) |
May 28, 2010 | 113.53 | 114.74 | 112.62 | 113.53 | 13,585,410 | -0.54(-0.48%) |
May 27, 2010 | 112.48 | 114.15 | 111.00 | 114.07 | 16,378,294 | +3.94(+3.57%) |
May 26, 2010 | 113.27 | 114.45 | 109.66 | 110.14 | 30,444 | -1.77(-1.59%) |
May 25, 2010 | 105.77 | 112.41 | 105.35 | 111.91 | 64,991 | +4.61(+4.29%) |
May 24, 2010 | 111.47 | 112.22 | 107.16 | 107.30 | 21,102,094 | -3.09(-2.80%) |
May 21, 2010 | 107.61 | 112.61 | 106.96 | 110.39 | 32,551,528 | +3.55(+3.32%) |
May 20, 2010 | 106.80 | 109.50 | 106.57 | 106.84 | 73,755 | -3.14(-2.86%) |
May 19, 2010 | 108.29 | 110.00 | 106.84 | 109.98 | 23,031,588 | +2.15(+1.99%) |
May 18, 2010 | 112.80 | 112.85 | 107.23 | 107.83 | 51,473 | -4.15(-3.70%) |
May 17, 2010 | 112.63 | 113.28 | 108.75 | 111.97 | 20,801,734 | -0.46(-0.41%) |
May 14, 2010 | 112.44 | 113.16 | 111.39 | 112.44 | 13,990,340 | -1.12(-0.98%) |
May 13, 2010 | 116.47 | 116.53 | 113.37 | 113.55 | 14,664,594 | -2.00(-1.73%) |
May 12, 2010 | 113.23 | 115.91 | 111.69 | 115.55 | 19,660,002 | +4.11(+3.68%) |
May 11, 2010 | 112.97 | 114.22 | 111.28 | 111.45 | 33,812 | -1.46(-1.29%) |
May 10, 2010 | 112.94 | 113.63 | 110.84 | 112.91 | 29,423,878 | +0.66(+0.59%) |
May 07, 2010 | 111.72 | 115.04 | 111.08 | 112.25 | 27,093,112 | +0.53(+0.47%) |
May 06, 2010 | 115.77 | 116.68 | 109.16 | 111.72 | 13,383 | -4.95(-4.24%) |
May 05, 2010 | 117.80 | 118.71 | 115.55 | 116.67 | 23,364,178 | -0.65(-0.55%) |
May 04, 2010 | 116.99 | 119.60 | 116.05 | 117.32 | 23,407 | -0.04(-0.03%) |
May 03, 2010 | 116.06 | 118.26 | 115.03 | 117.36 | 36,016,452 | +3.38(+2.96%) |
Apr 30, 2010 | 119.24 | 119.71 | 112.49 | 113.98 | 93,231,328 | -11.81(-9.39%) |
Apr 29, 2010 | 125.25 | 126.43 | 124.30 | 125.79 | 23,294,396 | +3.05(+2.49%) |
Apr 28, 2010 | 122.98 | 123.76 | 121.43 | 122.74 | 27,016,454 | +2.60(+2.16%) |
Apr 27, 2010 | 117.95 | 122.61 | 117.87 | 120.14 | 28,993 | +0.79(+0.66%) |
Apr 26, 2010 | 123.03 | 123.24 | 118.94 | 119.35 | 39,344,872 | -4.22(-3.41%) |
Apr 23, 2010 | 125.75 | 126.17 | 123.25 | 123.56 | 19,000,854 | -1.29(-1.04%) |
Apr 22, 2010 | 123.98 | 127.17 | 122.69 | 124.86 | 31,621,702 | +0.09(+0.08%) |
Apr 21, 2010 | 124.76 | 128.07 | 123.25 | 124.76 | 52,476 | -0.82(-0.66%) |
Apr 20, 2010 | 130.66 | 130.87 | 124.03 | 125.59 | 185,968 | -2.62(-2.05%) |
Apr 19, 2010 | 122.15 | 128.53 | 121.68 | 128.21 | 69,062,256 | +2.06(+1.63%) |
Apr 16, 2010 | 144.14 | 146.33 | 122.11 | 126.15 | 129,991,464 | -18.50(-12.79%) |
Apr 15, 2010 | 145.65 | 145.70 | 144.18 | 144.65 | 9,985,346 | -0.51(-0.35%) |
Apr 14, 2010 | 144.37 | 145.97 | 143.71 | 145.16 | 15,995,458 | +4.45(+3.16%) |
Apr 13, 2010 | 139.39 | 141.30 | 139.03 | 140.71 | 8,236,850 | +1.11(+0.79%) |
Apr 12, 2010 | 140.80 | 141.60 | 139.61 | 139.61 | 7,695,160 | -1.00(-0.71%) |
Apr 09, 2010 | 141.52 | 142.09 | 139.34 | 140.61 | 10,783,638 | -0.30(-0.21%) |
Apr 08, 2010 | 138.24 | 141.93 | 137.60 | 140.91 | 13,572,473 | +2.47(+1.78%) |
Apr 07, 2010 | 135.72 | 139.65 | 135.66 | 138.44 | 17,688,180 | +2.62(+1.93%) |
Apr 06, 2010 | 135.50 | 136.51 | 135.14 | 135.82 | 9,864,270 | +0.41(+0.30%) |
Apr 05, 2010 | 133.99 | 136.10 | 133.27 | 135.41 | 7,815,136 | +1.79(+1.34%) |
Apr 01, 2010 | 134.80 | 133.62 | 133.62 | 133.62 | 254 | -0.32(-0.24%) |
Mar 31, 2010 | 133.45 | 134.75 | 133.33 | 133.95 | 10,500,697 | -0.59(-0.44%) |
Mar 30, 2010 | 136.80 | 137.21 | 134.00 | 134.54 | 10,425,961 | -2.10(-1.53%) |
Mar 29, 2010 | 136.49 | 136.93 | 134.74 | 136.63 | 15,010,517 | +0.93(+0.68%) |
Mar 26, 2010 | 137.68 | 137.75 | 134.95 | 135.71 | 15,051,261 | -1.59(-1.16%) |
Mar 25, 2010 | 137.57 | 140.31 | 137.21 | 137.30 | 12,145,346 | +0.39(+0.28%) |
Mar 24, 2010 | 136.31 | 138.13 | 136.31 | 136.91 | 10,695,373 | -0.33(-0.24%) |
Mar 23, 2010 | 138.36 | 138.80 | 136.03 | 137.24 | 13,763,782 | -1.04(-0.75%) |
Mar 22, 2010 | 138.33 | 138.91 | 137.56 | 138.29 | 9,293,864 | -1.37(-0.98%) |
Mar 19, 2010 | 139.88 | 139.90 | 138.12 | 139.65 | 13,880,701 | +0.35(+0.25%) |
Mar 18, 2010 | 138.32 | 139.54 | 137.90 | 139.30 | 8,770,661 | +0.64(+0.46%) |
Mar 17, 2010 | 138.84 | 139.64 | 137.82 | 138.66 | 12,914,730 | +0.35(+0.26%) |
Mar 16, 2010 | 136.85 | 138.49 | 136.25 | 138.31 | 14,889,649 | +2.09(+1.53%) |
Mar 15, 2010 | 136.55 | 137.53 | 133.75 | 136.22 | 17,778,770 | -1.12(-0.82%) |
Mar 12, 2010 | 137.38 | 138.43 | 136.59 | 137.35 | 13,018,552 | +1.14(+0.84%) |
Mar 11, 2010 | 134.55 | 136.25 | 134.32 | 136.21 | 11,555,961 | +1.23(+0.91%) |
Mar 10, 2010 | 133.66 | 135.29 | 132.56 | 134.97 | 16,696,727 | +2.43(+1.83%) |
Mar 09, 2010 | 132.84 | 135.18 | 131.88 | 132.55 | 16,509,110 | -0.78(-0.58%) |
Mar 08, 2010 | 131.79 | 133.99 | 131.46 | 133.33 | 11,906,669 | +2.09(+1.59%) |
Mar 05, 2010 | 129.61 | 132.08 | 129.53 | 131.24 | 15,578,105 | +2.80(+2.18%) |
Mar 04, 2010 | 124.23 | 128.62 | 124.12 | 128.44 | 19,668,398 | +4.62(+3.73%) |
Mar 03, 2010 | 124.85 | 125.17 | 123.43 | 123.81 | 12,746,278 | -0.81(-0.65%) |
Mar 02, 2010 | 123.39 | 125.41 | 123.18 | 124.62 | 15,269,338 | +1.73(+1.41%) |
Mar 01, 2010 | 122.86 | 124.26 | 122.59 | 122.89 | 8,309,163 | +0.15(+0.12%) |
Feb 26, 2010 | 122.67 | 123.24 | 121.88 | 122.74 | 9,952,733 | +0.20(+0.17%) |
Feb 25, 2010 | 122.37 | 122.53 | 120.87 | 122.53 | 13,430,776 | -1.41(-1.14%) |
Feb 24, 2010 | 123.24 | 124.73 | 122.87 | 123.94 | 10,676,571 | +1.21(+0.98%) |
Feb 23, 2010 | 122.82 | 125.49 | 122.13 | 122.74 | 20,039,372 | -0.01(-0.01%) |
Feb 22, 2010 | 123.13 | 123.73 | 122.21 | 122.74 | 9,416,454 | +0.42(+0.34%) |
Feb 19, 2010 | 121.02 | 122.97 | 121.00 | 122.33 | 11,099,027 | +0.33(+0.27%) |
Feb 18, 2010 | 121.88 | 122.65 | 121.31 | 122.00 | 14,033,587 | -1.17(-0.95%) |
Feb 17, 2010 | 123.75 | 123.90 | 122.18 | 123.17 | 12,856,464 | -0.11(-0.09%) |
Feb 16, 2010 | 121.64 | 123.55 | 121.09 | 123.28 | 14,678,576 | +2.72(+2.25%) |
Feb 12, 2010 | 119.34 | 120.57 | 120.57 | 120.57 | 13,141,542 | -0.09(-0.08%) |
Feb 11, 2010 | 120.94 | 121.66 | 119.25 | 120.66 | 14,252,659 | +0.33(+0.27%) |
Feb 10, 2010 | 119.66 | 121.68 | 118.87 | 120.33 | 13,476,059 | +0.89(+0.75%) |
Feb 09, 2010 | 119.60 | 120.25 | 117.21 | 119.44 | 17,899,416 | +1.09(+0.92%) |
Feb 08, 2010 | 120.83 | 121.09 | 118.13 | 118.35 | 13,095,687 | -2.40(-1.99%) |
Feb 05, 2010 | 118.13 | 120.98 | 116.60 | 120.75 | 23,950,158 | +2.73(+2.31%) |
Feb 04, 2010 | 121.62 | 122.23 | 117.84 | 118.02 | 24,091,852 | -5.65(-4.57%) |
Feb 03, 2010 | 123.69 | 125.27 | 123.06 | 123.67 | 21,429,890 | +0.31(+0.25%) |
Feb 02, 2010 | 120.35 | 123.36 | 120.35 | 123.36 | 22,037,640 | +3.38(+2.82%) |
Feb 01, 2010 | 117.35 | 121.60 | 116.87 | 119.97 | 16,552,642 | +3.48(+2.99%) |
Jan 29, 2010 | 120.97 | 121.31 | 115.77 | 116.49 | 23,628,608 | -3.58(-2.98%) |
Jan 28, 2010 | 120.80 | 121.56 | 117.45 | 120.06 | 20,629,928 | +1.40(+1.18%) |
Jan 27, 2010 | 118.08 | 119.78 | 116.13 | 118.66 | 25,405,446 | +0.48(+0.41%) |
Jan 26, 2010 | 121.33 | 122.58 | 118.04 | 118.18 | 20,409,406 | -3.21(-2.65%) |
Jan 25, 2010 | 122.29 | 123.99 | 121.01 | 121.39 | 22,809,132 | +0.67(+0.56%) |
Jan 22, 2010 | 124.30 | 125.12 | 119.25 | 120.72 | 38,525,792 | -5.29(-4.20%) |
Jan 21, 2010 | 132.60 | 133.94 | 122.79 | 126.00 | 66,041,092 | -5.42(-4.12%) |
Jan 20, 2010 | 129.86 | 131.72 | 128.71 | 131.42 | 11,341,150 | +0.73(+0.56%) |
Jan 19, 2010 | 129.25 | 131.12 | 128.38 | 130.69 | 9,819,177 | +1.29(+1.00%) |
Jan 15, 2010 | 131.27 | 129.40 | 129.40 | 129.40 | 13,911,532 | -2.60(-1.97%) |
Jan 14, 2010 | 131.59 | 133.72 | 130.97 | 132.00 | 13,432,887 | -0.42(-0.32%) |
Jan 13, 2010 | 131.59 | 132.90 | 130.12 | 132.43 | 14,387,988 | +0.98(+0.74%) |
Jan 12, 2010 | 133.16 | 133.53 | 130.83 | 131.45 | 13,226,878 | -2.93(-2.18%) |
Jan 11, 2010 | 137.12 | 137.12 | 133.56 | 134.38 | 9,836,915 | -2.15(-1.58%) |
Jan 08, 2010 | 138.11 | 138.97 | 136.25 | 136.53 | 9,282,734 | -2.63(-1.89%) |
Jan 07, 2010 | 136.54 | 140.01 | 136.25 | 139.16 | 11,138,331 | +2.67(+1.96%) |
Jan 06, 2010 | 137.37 | 137.37 | 136.10 | 136.49 | 9,423,598 | -1.47(-1.07%) |
Jan 05, 2010 | 135.50 | 138.06 | 135.17 | 137.96 | 14,885,771 | +2.40(+1.77%) |
Jan 04, 2010 | 133.19 | 136.48 | 132.77 | 135.57 | 11,664,009 | +3.32(+2.51%) |
Dec 31, 2009 | 131.03 | 132.25 | 132.25 | 132.25 | 8,173,311 | +1.68(+1.28%) |
Dec 30, 2009 | 128.50 | 131.02 | 128.21 | 130.57 | 7,655,632 | +2.02(+1.57%) |
Dec 29, 2009 | 128.85 | 129.39 | 127.83 | 128.55 | 6,657,807 | +0.04(+0.03%) |
Dec 28, 2009 | 128.53 | 129.79 | 128.03 | 128.50 | 4,578,244 | +0.07(+0.06%) |
Dec 24, 2009 | 128.45 | 129.16 | 127.91 | 128.43 | 2,372,171 | +0.27(+0.21%) |
Dec 23, 2009 | 129.28 | 129.86 | 127.98 | 128.16 | 5,173,954 | -0.76(-0.59%) |
Dec 22, 2009 | 129.63 | 130.26 | 128.85 | 128.92 | 5,350,334 | -1.32(-1.01%) |
Dec 21, 2009 | 128.29 | 130.61 | 128.00 | 130.24 | 11,991,002 | +2.42(+1.89%) |
Dec 18, 2009 | 126.74 | 127.97 | 125.48 | 127.82 | 11,098,605 | +1.77(+1.41%) |
Dec 17, 2009 | 127.13 | 128.16 | 125.97 | 126.05 | 11,427,265 | -3.59(-2.77%) |
Dec 16, 2009 | 128.34 | 129.93 | 127.73 | 129.64 | 11,043,846 | +2.17(+1.70%) |
Dec 15, 2009 | 129.09 | 130.02 | 126.97 | 127.47 | 9,626,151 | -2.63(-2.02%) |
Dec 14, 2009 | 130.40 | 130.41 | 128.34 | 130.10 | 8,493,810 | +0.08(+0.06%) |
Dec 11, 2009 | 131.23 | 131.55 | 129.57 | 130.02 | 8,208,611 | -0.57(-0.44%) |
Dec 10, 2009 | 130.56 | 131.54 | 128.58 | 130.59 | 15,232,241 | +0.23(+0.17%) |
Dec 09, 2009 | 126.99 | 130.84 | 125.89 | 130.37 | 14,012,915 | +3.60(+2.84%) |
Dec 08, 2009 | 127.77 | 128.53 | 126.14 | 126.76 | 14,929,788 | -1.57(-1.23%) |
Dec 07, 2009 | 130.43 | 131.09 | 128.27 | 128.34 | 8,495,944 | -2.66(-2.03%) |
Dec 04, 2009 | 131.19 | 131.43 | 128.09 | 130.99 | 13,290,319 | +2.30(+1.79%) |
Dec 03, 2009 | 131.55 | 132.47 | 128.41 | 128.69 | 10,239,816 | -1.85(-1.42%) |
Dec 02, 2009 | 131.31 | 131.44 | 129.68 | 130.54 | 9,555,731 | -0.76(-0.58%) |