Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 75.35 | 76.93 | 75.34 | 76.60 | 5,317,396 | +3.62(+4.96%) |
Nov 29, 2011 | 73.72 | 73.89 | 72.95 | 72.98 | 3,739,889 | -0.16(-0.22%) |
Nov 28, 2011 | 72.61 | 73.58 | 72.49 | 73.14 | 4,026,061 | +2.10(+2.96%) |
Nov 25, 2011 | 70.41 | 72.01 | 70.41 | 71.04 | 1,892,548 | +0.07(+0.10%) |
Nov 23, 2011 | 71.77 | 72.43 | 70.97 | 70.97 | 4,713,568 | -2.08(-2.85%) |
Nov 22, 2011 | 73.84 | 73.95 | 72.53 | 73.05 | 3,817,649 | -1.02(-1.38%) |
Nov 21, 2011 | 74.64 | 74.84 | 72.84 | 74.07 | 4,692,233 | -2.04(-2.68%) |
Nov 18, 2011 | 76.25 | 76.42 | 75.27 | 76.11 | 3,442,245 | +0.42(+0.55%) |
Nov 17, 2011 | 77.26 | 77.42 | 74.93 | 75.69 | 4,923,201 | -1.76(-2.27%) |
Nov 16, 2011 | 77.91 | 78.90 | 77.34 | 77.45 | 5,749,409 | -1.88(-2.37%) |
Nov 15, 2011 | 78.81 | 79.80 | 78.14 | 79.33 | 3,775,500 | +0.28(+0.35%) |
Nov 14, 2011 | 79.18 | 79.73 | 78.68 | 79.05 | 3,149,442 | -0.78(-0.98%) |
Nov 11, 2011 | 78.66 | 80.36 | 78.66 | 79.83 | 4,573,688 | +2.36(+3.05%) |
Nov 10, 2011 | 77.29 | 78.12 | 76.86 | 77.47 | 3,664,226 | +1.03(+1.35%) |
Nov 09, 2011 | 77.43 | 77.65 | 75.96 | 76.44 | 4,682,529 | -2.43(-3.08%) |
Nov 08, 2011 | 78.63 | 79.00 | 77.91 | 78.87 | 3,756,913 | +0.53(+0.68%) |
Nov 07, 2011 | 78.08 | 78.35 | 76.87 | 78.34 | 3,446,235 | +0.54(+0.69%) |
Nov 04, 2011 | 78.16 | 78.16 | 76.52 | 77.80 | 4,131,756 | -0.64(-0.82%) |
Nov 03, 2011 | 77.81 | 78.65 | 77.15 | 78.44 | 4,407,519 | +1.53(+1.99%) |
Nov 02, 2011 | 76.54 | 77.39 | 76.17 | 76.91 | 4,736,616 | +1.72(+2.29%) |
Nov 01, 2011 | 76.13 | 76.26 | 74.36 | 75.19 | 5,860,215 | -2.79(-3.58%) |
Oct 31, 2011 | 79.16 | 79.17 | 77.94 | 77.98 | 3,710,199 | -1.53(-1.92%) |
Oct 28, 2011 | 79.01 | 79.92 | 78.96 | 79.51 | 4,123,501 | +0.21(+0.26%) |
Oct 27, 2011 | 77.87 | 79.97 | 77.81 | 79.30 | 6,135,146 | +3.24(+4.26%) |
Oct 26, 2011 | 76.39 | 76.85 | 75.03 | 76.06 | 4,966,822 | +0.78(+1.04%) |
Oct 25, 2011 | 75.16 | 76.35 | 74.96 | 75.28 | 4,191,822 | -1.37(-1.79%) |
Oct 24, 2011 | 76.05 | 76.91 | 75.79 | 76.65 | 4,198,999 | +1.09(+1.44%) |
Oct 21, 2011 | 75.00 | 75.84 | 74.53 | 75.56 | 6,050,894 | +1.31(+1.76%) |
Oct 20, 2011 | 73.58 | 74.65 | 72.57 | 74.25 | 5,021,103 | +0.99(+1.35%) |
Oct 19, 2011 | 73.50 | 74.78 | 72.50 | 73.26 | 6,425,635 | -0.86(-1.16%) |
Oct 18, 2011 | 72.46 | 74.92 | 71.70 | 74.12 | 5,005,084 | +2.00(+2.77%) |
Oct 17, 2011 | 74.48 | 74.57 | 71.95 | 72.12 | 4,009,837 | -2.52(-3.38%) |
Oct 14, 2011 | 74.45 | 74.85 | 73.99 | 74.64 | 3,160,792 | +1.10(+1.50%) |
Oct 13, 2011 | 74.83 | 74.92 | 72.39 | 73.54 | 4,754,521 | -0.70(-0.94%) |
Oct 12, 2011 | 74.29 | 75.00 | 73.83 | 74.24 | 5,096,109 | +0.50(+0.68%) |
Oct 11, 2011 | 73.62 | 74.01 | 72.95 | 73.74 | 3,632,885 | -0.01(-0.01%) |
Oct 10, 2011 | 72.70 | 73.75 | 72.45 | 73.75 | 3,411,876 | +2.29(+3.20%) |
Oct 07, 2011 | 71.59 | 72.38 | 70.89 | 71.46 | 5,210,301 | +0.48(+0.68%) |
Oct 06, 2011 | 70.06 | 71.03 | 70.06 | 70.98 | 5,793,668 | +1.37(+1.97%) |
Oct 05, 2011 | 69.55 | 69.94 | 68.80 | 69.61 | 9,774,728 | +0.07(+0.10%) |
Oct 04, 2011 | 68.43 | 69.68 | 66.87 | 69.54 | 8,642,217 | +0.18(+0.26%) |
Oct 03, 2011 | 70.17 | 70.92 | 69.06 | 69.36 | 6,068,270 | -1.00(-1.42%) |
Sep 30, 2011 | 70.71 | 71.99 | 70.04 | 70.36 | 6,900,690 | -2.06(-2.84%) |
Sep 29, 2011 | 73.11 | 73.30 | 70.92 | 72.42 | 4,717,709 | +0.57(+0.79%) |
Sep 28, 2011 | 73.38 | 74.27 | 71.65 | 71.85 | 6,377,379 | -1.30(-1.78%) |
Sep 27, 2011 | 73.49 | 74.86 | 72.36 | 73.15 | 6,842,069 | +1.60(+2.24%) |
Sep 26, 2011 | 69.87 | 71.71 | 69.13 | 71.55 | 7,967,855 | +2.63(+3.82%) |
Sep 23, 2011 | 69.00 | 69.74 | 68.34 | 68.92 | 8,762,271 | +0.61(+0.89%) |
Sep 22, 2011 | 70.05 | 70.49 | 67.32 | 68.31 | 13,122,508 | -6.56(-8.76%) |
Sep 21, 2011 | 75.95 | 77.58 | 74.81 | 74.87 | 6,967,879 | -1.14(-1.50%) |
Sep 20, 2011 | 76.21 | 76.95 | 74.96 | 76.01 | 5,783,255 | +0.46(+0.61%) |
Sep 19, 2011 | 74.22 | 75.88 | 73.86 | 75.55 | 5,316,102 | +0.05(+0.07%) |
Sep 16, 2011 | 76.14 | 76.24 | 74.72 | 75.50 | 8,955,864 | -0.11(-0.15%) |
Sep 15, 2011 | 74.44 | 75.71 | 74.31 | 75.61 | 5,391,775 | +1.93(+2.62%) |
Sep 14, 2011 | 72.81 | 74.75 | 71.29 | 73.68 | 4,890,262 | +1.23(+1.70%) |
Sep 13, 2011 | 71.59 | 72.73 | 70.69 | 72.45 | 4,234,249 | +1.32(+1.86%) |
Sep 12, 2011 | 69.74 | 71.22 | 69.24 | 71.13 | 5,015,700 | +0.60(+0.85%) |
Sep 09, 2011 | 71.58 | 71.93 | 70.12 | 70.53 | 5,302,062 | -2.10(-2.89%) |
Sep 08, 2011 | 72.43 | 73.44 | 72.29 | 72.63 | 5,346,403 | -0.33(-0.45%) |
Sep 07, 2011 | 72.08 | 72.97 | 71.48 | 72.96 | 4,613,949 | +2.46(+3.49%) |
Sep 06, 2011 | 68.57 | 70.66 | 68.49 | 70.50 | 4,740,143 | -0.54(-0.76%) |
Sep 02, 2011 | 71.54 | 71.88 | 70.66 | 71.04 | 4,838,630 | -2.01(-2.75%) |
Sep 01, 2011 | 74.32 | 75.25 | 72.97 | 73.05 | 5,046,669 | -1.20(-1.62%) |
Aug 31, 2011 | 74.49 | 75.37 | 73.81 | 74.25 | 5,093,129 | +0.49(+0.66%) |
Aug 30, 2011 | 73.79 | 74.33 | 73.32 | 73.76 | 5,516,470 | -0.11(-0.15%) |
Aug 29, 2011 | 72.68 | 74.02 | 72.64 | 73.87 | 4,063,864 | +2.31(+3.23%) |
Aug 26, 2011 | 70.26 | 72.04 | 68.87 | 71.56 | 5,284,701 | +0.81(+1.14%) |
Aug 25, 2011 | 71.54 | 72.63 | 70.41 | 70.75 | 7,483,864 | -0.66(-0.92%) |
Aug 24, 2011 | 69.68 | 71.59 | 69.50 | 71.41 | 5,115,577 | +1.48(+2.12%) |
Aug 23, 2011 | 68.22 | 69.93 | 67.82 | 69.93 | 6,588,931 | +2.25(+3.32%) |
Aug 22, 2011 | 69.02 | 69.16 | 67.17 | 67.68 | 5,951,881 | +0.23(+0.34%) |
Aug 19, 2011 | 67.17 | 69.05 | 67.16 | 67.45 | 8,686,225 | -0.67(-0.98%) |
Aug 18, 2011 | 69.86 | 70.02 | 67.44 | 68.12 | 9,625,400 | -3.93(-5.45%) |
Aug 17, 2011 | 72.75 | 72.94 | 71.49 | 72.05 | 4,725,795 | -0.50(-0.69%) |
Aug 16, 2011 | 72.67 | 73.88 | 71.99 | 72.55 | 6,011,277 | -0.99(-1.35%) |
Aug 15, 2011 | 73.21 | 73.70 | 72.20 | 73.54 | 7,183,174 | +1.09(+1.50%) |
Aug 12, 2011 | 69.89 | 72.56 | 69.82 | 72.45 | 9,452,002 | +2.71(+3.89%) |
Aug 11, 2011 | 67.55 | 70.65 | 67.21 | 69.74 | 8,844,708 | +2.30(+3.41%) |
Aug 10, 2011 | 69.81 | 70.22 | 67.21 | 67.44 | 10,406,452 | -4.13(-5.77%) |
Aug 09, 2011 | 71.93 | 71.67 | 67.12 | 71.57 | 11,738,580 | +1.83(+2.62%) |
Aug 08, 2011 | 71.93 | 73.34 | 69.71 | 69.74 | 12,140,935 | -4.40(-5.93%) |
Aug 05, 2011 | 75.29 | 76.05 | 72.66 | 74.14 | 10,411,251 | -0.23(-0.31%) |
Aug 04, 2011 | 78.12 | 78.43 | 74.23 | 74.37 | 9,822,082 | -4.94(-6.23%) |
Aug 03, 2011 | 78.94 | 79.50 | 77.65 | 79.31 | 7,421,359 | +0.38(+0.48%) |
Aug 02, 2011 | 81.67 | 82.14 | 78.93 | 78.93 | 6,724,473 | -3.41(-4.14%) |
Aug 01, 2011 | 83.31 | 83.82 | 81.24 | 82.34 | 4,448,648 | -0.50(-0.60%) |
Jul 29, 2011 | 82.19 | 83.73 | 81.50 | 82.84 | 4,873,259 | -0.08(-0.10%) |
Jul 28, 2011 | 84.10 | 84.37 | 82.82 | 82.92 | 4,663,414 | -0.82(-0.98%) |
Jul 27, 2011 | 85.51 | 85.60 | 83.51 | 83.74 | 6,099,997 | -2.44(-2.83%) |
Jul 26, 2011 | 87.03 | 87.24 | 85.60 | 86.18 | 4,617,736 | -1.14(-1.31%) |
Jul 25, 2011 | 86.65 | 87.87 | 86.30 | 87.32 | 3,318,994 | -0.38(-0.43%) |
Jul 22, 2011 | 88.81 | 88.91 | 87.67 | 87.70 | 3,645,130 | -0.51(-0.58%) |
Jul 21, 2011 | 88.48 | 89.00 | 87.81 | 88.21 | 4,948,857 | +0.99(+1.14%) |
Jul 20, 2011 | 87.65 | 87.65 | 85.67 | 87.22 | 6,249,034 | -1.60(-1.80%) |
Jul 19, 2011 | 87.98 | 89.56 | 87.94 | 88.82 | 5,006,540 | +1.20(+1.37%) |
Jul 18, 2011 | 88.01 | 88.13 | 86.81 | 87.62 | 3,687,653 | -0.70(-0.79%) |
Jul 15, 2011 | 88.12 | 88.60 | 87.62 | 88.32 | 4,151,133 | +0.50(+0.57%) |
Jul 14, 2011 | 87.91 | 89.16 | 87.61 | 87.82 | 3,146,633 | -0.35(-0.40%) |
Jul 13, 2011 | 88.70 | 89.34 | 87.99 | 88.17 | 3,733,404 | -0.29(-0.33%) |
Jul 12, 2011 | 89.44 | 89.46 | 88.33 | 88.46 | 5,023,786 | -0.67(-0.75%) |
Jul 11, 2011 | 89.35 | 89.92 | 88.82 | 89.13 | 4,907,607 | -1.22(-1.35%) |
Jul 08, 2011 | 90.50 | 90.97 | 89.95 | 90.35 | 4,521,915 | -1.04(-1.14%) |
Jul 07, 2011 | 91.01 | 91.83 | 90.76 | 91.39 | 6,313,675 | +0.97(+1.07%) |
Jul 06, 2011 | 89.63 | 90.61 | 89.35 | 90.42 | 4,308,507 | +0.91(+1.02%) |
Jul 05, 2011 | 89.86 | 90.57 | 89.22 | 89.51 | 4,046,828 | -0.62(-0.69%) |
Jul 01, 2011 | 88.72 | 90.53 | 88.36 | 90.13 | 4,484,683 | +1.62(+1.83%) |
Jun 30, 2011 | 86.71 | 89.65 | 86.63 | 88.51 | 4,599,501 | +2.04(+2.36%) |
Jun 29, 2011 | 87.25 | 87.25 | 85.99 | 86.47 | 4,216,633 | -0.08(-0.09%) |
Jun 28, 2011 | 85.87 | 86.59 | 85.47 | 86.55 | 4,324,190 | +1.22(+1.43%) |
Jun 27, 2011 | 84.01 | 85.78 | 83.74 | 85.33 | 3,187,655 | +1.00(+1.19%) |
Jun 24, 2011 | 85.10 | 85.27 | 83.83 | 84.33 | 4,409,446 | -0.79(-0.93%) |
Jun 23, 2011 | 84.32 | 85.19 | 83.69 | 85.12 | 5,001,208 | -0.32(-0.37%) |
Jun 22, 2011 | 85.27 | 86.21 | 85.17 | 85.44 | 3,395,979 | -0.12(-0.14%) |
Jun 21, 2011 | 85.79 | 86.10 | 85.14 | 85.56 | 4,387,500 | +0.02(+0.02%) |
Jun 20, 2011 | 85.52 | 85.88 | 85.44 | 85.54 | 3,581,084 | +0.97(+1.15%) |
Jun 17, 2011 | 84.99 | 85.26 | 84.49 | 84.57 | 6,203,005 | +0.22(+0.26%) |
Jun 16, 2011 | 83.34 | 84.64 | 83.09 | 84.35 | 4,922,327 | +1.08(+1.30%) |
Jun 15, 2011 | 83.20 | 83.95 | 82.83 | 83.27 | 3,542,653 | -0.75(-0.89%) |
Jun 14, 2011 | 83.36 | 84.42 | 83.34 | 84.02 | 4,021,456 | +1.25(+1.51%) |
Jun 13, 2011 | 82.92 | 83.23 | 82.52 | 82.77 | 3,385,450 | +0.07(+0.08%) |
Jun 10, 2011 | 83.61 | 83.86 | 82.60 | 82.70 | 4,282,179 | -1.39(-1.65%) |
Jun 09, 2011 | 83.33 | 84.52 | 82.97 | 84.09 | 3,887,192 | +1.05(+1.26%) |
Jun 08, 2011 | 83.63 | 83.63 | 82.69 | 83.04 | 3,134,448 | -0.21(-0.25%) |
Jun 07, 2011 | 84.01 | 84.15 | 83.24 | 83.25 | 3,336,637 | -0.46(-0.55%) |
Jun 06, 2011 | 82.93 | 84.05 | 82.76 | 83.71 | 5,468,088 | +0.47(+0.56%) |
Jun 03, 2011 | 83.11 | 83.62 | 82.43 | 83.24 | 5,073,591 | -2.38(-2.78%) |
May 24, 2011 | 86.10 | 86.31 | 85.55 | 85.62 | 3,406,020 | -0.47(-0.55%) |
May 23, 2011 | 86.41 | 86.52 | 85.78 | 86.09 | 4,121,189 | -1.41(-1.61%) |
May 20, 2011 | 88.10 | 88.12 | 87.00 | 87.50 | 3,936,806 | -0.60(-0.68%) |
May 19, 2011 | 87.64 | 88.66 | 87.56 | 88.10 | 3,704,201 | +0.95(+1.09%) |
May 18, 2011 | 87.05 | 87.47 | 86.65 | 87.15 | 5,713,161 | -0.67(-0.76%) |
May 17, 2011 | 88.61 | 88.90 | 87.10 | 87.82 | 5,117,320 | -1.06(-1.19%) |
May 16, 2011 | 88.46 | 89.25 | 88.09 | 88.88 | 3,363,412 | -0.10(-0.11%) |
May 13, 2011 | 89.91 | 90.02 | 88.35 | 88.98 | 3,411,485 | -0.59(-0.66%) |
May 12, 2011 | 89.14 | 89.70 | 88.75 | 89.57 | 3,806,074 | +0.05(+0.06%) |
May 11, 2011 | 89.89 | 90.18 | 89.31 | 89.52 | 4,179,709 | -0.29(-0.32%) |
May 10, 2011 | 89.81 | 90.12 | 89.68 | 89.81 | 3,433,811 | +0.29(+0.32%) |
May 09, 2011 | 88.88 | 90.18 | 88.88 | 89.52 | 2,585,151 | +0.31(+0.35%) |
May 06, 2011 | 89.64 | 90.56 | 88.95 | 89.21 | 5,021,109 | +0.68(+0.77%) |
May 05, 2011 | 89.09 | 89.54 | 87.90 | 88.53 | 4,940,526 | -0.85(-0.95%) |
May 04, 2011 | 89.95 | 90.34 | 88.69 | 89.38 | 4,473,004 | -0.47(-0.52%) |
May 03, 2011 | 89.71 | 90.48 | 89.48 | 89.85 | 3,578,921 | -0.15(-0.17%) |
May 02, 2011 | 89.99 | 90.04 | 89.89 | 90.00 | 3,783,664 | +0.42(+0.47%) |
Apr 29, 2011 | 89.16 | 89.80 | 88.99 | 89.58 | 3,642,512 | +0.57(+0.64%) |
Apr 28, 2011 | 87.91 | 89.44 | 87.65 | 89.01 | 4,132,508 | +1.15(+1.31%) |
Apr 27, 2011 | 87.97 | 88.12 | 87.34 | 87.86 | 3,478,186 | +0.00(+0.00%) |
Apr 26, 2011 | 86.78 | 88.45 | 86.63 | 87.86 | 6,046,730 | +1.32(+1.53%) |
Apr 25, 2011 | 86.87 | 87.02 | 86.29 | 86.54 | 3,502,843 | -0.56(-0.64%) |
Apr 21, 2011 | 86.14 | 87.27 | 85.66 | 87.10 | 5,854,557 | +1.20(+1.40%) |
Apr 20, 2011 | 84.82 | 86.85 | 84.00 | 85.90 | 7,955,651 | +3.54(+4.30%) |
Apr 19, 2011 | 81.72 | 82.47 | 81.72 | 82.36 | 3,410,862 | +0.66(+0.81%) |
Apr 18, 2011 | 82.62 | 82.63 | 81.19 | 81.70 | 5,492,434 | -1.75(-2.10%) |
Apr 15, 2011 | 84.08 | 84.20 | 83.16 | 83.45 | 4,463,551 | -0.53(-0.63%) |
Apr 14, 2011 | 83.73 | 84.02 | 82.70 | 83.98 | 3,048,091 | -0.23(-0.27%) |
Apr 13, 2011 | 84.48 | 84.77 | 83.35 | 84.21 | 3,738,084 | +0.23(+0.27%) |
Apr 12, 2011 | 84.51 | 84.77 | 83.50 | 83.98 | 3,337,309 | -1.00(-1.18%) |
Apr 11, 2011 | 85.00 | 85.56 | 84.79 | 84.98 | 2,419,535 | +0.17(+0.20%) |
Apr 08, 2011 | 85.63 | 85.97 | 84.18 | 84.81 | 2,586,872 | -0.55(-0.64%) |
Apr 07, 2011 | 85.45 | 86.00 | 84.66 | 85.36 | 2,590,366 | -0.30(-0.35%) |
Apr 06, 2011 | 85.81 | 85.99 | 85.19 | 85.66 | 2,012,811 | +0.26(+0.30%) |
Apr 05, 2011 | 85.00 | 85.60 | 84.58 | 85.40 | 2,416,518 | +0.17(+0.20%) |
Apr 04, 2011 | 85.67 | 85.71 | 84.92 | 85.23 | 2,084,225 | -0.09(-0.11%) |
Apr 01, 2011 | 85.09 | 85.95 | 84.90 | 85.32 | 3,301,530 | +0.67(+0.79%) |
Mar 31, 2011 | 83.98 | 85.11 | 83.96 | 84.65 | 3,573,623 | +0.42(+0.50%) |
Mar 30, 2011 | 84.23 | 84.23 | 84.23 | 84.23 | 2,442,593 | +0.11(+0.13%) |
Mar 29, 2011 | 83.57 | 84.25 | 83.26 | 84.12 | 3,435,042 | +0.65(+0.78%) |
Mar 28, 2011 | 83.75 | 84.10 | 83.35 | 83.47 | 3,556,736 | -0.05(-0.06%) |
Mar 25, 2011 | 83.01 | 83.59 | 82.79 | 83.52 | 4,019,880 | +0.76(+0.92%) |
Mar 24, 2011 | 81.99 | 82.90 | 81.77 | 82.76 | 3,210,422 | +0.90(+1.10%) |
Mar 23, 2011 | 80.86 | 82.26 | 80.81 | 81.86 | 3,930,560 | +0.98(+1.21%) |
Mar 22, 2011 | 81.52 | 81.53 | 80.57 | 80.88 | 4,515,673 | -0.58(-0.71%) |
Mar 21, 2011 | 81.59 | 81.78 | 81.30 | 81.46 | 3,261,092 | +1.30(+1.62%) |
Mar 18, 2011 | 80.50 | 80.91 | 79.82 | 80.16 | 6,061,632 | +0.67(+0.84%) |
Mar 17, 2011 | 79.38 | 79.90 | 79.00 | 79.49 | 4,545,671 | +1.16(+1.48%) |
Mar 16, 2011 | 79.32 | 79.60 | 78.19 | 78.33 | 6,166,043 | -1.18(-1.48%) |
Mar 15, 2011 | 78.74 | 80.01 | 78.60 | 79.51 | 5,663,700 | -1.23(-1.52%) |
Mar 14, 2011 | 80.74 | 81.23 | 80.31 | 80.74 | 3,729,198 | -0.54(-0.66%) |
Mar 11, 2011 | 80.64 | 81.62 | 80.26 | 81.28 | 4,185,678 | +0.36(+0.44%) |
Mar 10, 2011 | 82.17 | 82.26 | 80.57 | 80.92 | 6,601,107 | -1.97(-2.38%) |
Mar 09, 2011 | 83.13 | 83.20 | 82.03 | 82.89 | 3,807,184 | -0.37(-0.44%) |
Mar 08, 2011 | 82.58 | 84.05 | 82.15 | 83.26 | 3,458,999 | +0.98(+1.19%) |
Mar 07, 2011 | 83.03 | 83.71 | 81.90 | 82.28 | 3,853,417 | -0.58(-0.70%) |
Mar 04, 2011 | 83.68 | 83.81 | 82.20 | 82.86 | 3,987,773 | -0.99(-1.18%) |
Mar 03, 2011 | 82.44 | 84.25 | 82.35 | 83.85 | 4,090,201 | +2.04(+2.49%) |
Mar 02, 2011 | 82.28 | 82.54 | 81.42 | 81.81 | 3,865,990 | -0.27(-0.33%) |
Mar 01, 2011 | 83.73 | 84.03 | 81.92 | 82.08 | 4,013,388 | -1.46(-1.75%) |
Feb 28, 2011 | 83.58 | 84.20 | 83.31 | 83.54 | 3,209,772 | +0.17(+0.20%) |
Feb 25, 2011 | 83.33 | 83.55 | 82.90 | 83.37 | 2,607,218 | +0.65(+0.79%) |
Feb 24, 2011 | 82.62 | 83.38 | 81.81 | 82.72 | 3,532,190 | -0.07(-0.08%) |
Feb 23, 2011 | 83.76 | 84.25 | 82.25 | 82.79 | 5,166,902 | -0.77(-0.92%) |
Feb 22, 2011 | 84.54 | 84.69 | 83.18 | 83.56 | 4,174,095 | -1.45(-1.71%) |
Feb 18, 2011 | 84.74 | 85.03 | 84.58 | 85.01 | 3,808,921 | +0.47(+0.56%) |
Feb 17, 2011 | 84.67 | 85.00 | 84.25 | 84.54 | 3,317,701 | -0.52(-0.61%) |
Feb 16, 2011 | 84.86 | 85.12 | 84.41 | 85.06 | 2,999,431 | +0.13(+0.15%) |
Feb 15, 2011 | 85.11 | 85.11 | 84.49 | 84.93 | 2,818,032 | -0.28(-0.33%) |
Feb 14, 2011 | 85.07 | 85.44 | 84.90 | 85.21 | 2,787,506 | +0.01(+0.01%) |
Feb 11, 2011 | 84.64 | 85.46 | 84.46 | 85.20 | 2,975,370 | +0.48(+0.57%) |
Feb 10, 2011 | 84.37 | 85.15 | 84.34 | 84.72 | 4,426,406 | +0.74(+0.88%) |
Feb 09, 2011 | 83.88 | 84.00 | 83.22 | 83.98 | 3,089,397 | +0.10(+0.12%) |
Feb 08, 2011 | 83.11 | 83.94 | 83.10 | 83.88 | 2,576,476 | +0.22(+0.26%) |
Feb 07, 2011 | 82.85 | 83.82 | 82.73 | 83.66 | 3,573,199 | +1.14(+1.38%) |
Feb 04, 2011 | 82.33 | 82.60 | 82.01 | 82.52 | 2,834,362 | +0.54(+0.66%) |
Feb 03, 2011 | 82.16 | 82.31 | 81.58 | 81.98 | 2,277,814 | -0.18(-0.22%) |
Feb 02, 2011 | 81.84 | 82.54 | 81.68 | 82.16 | 2,758,865 | +0.33(+0.40%) |
Feb 01, 2011 | 81.63 | 82.06 | 81.43 | 81.83 | 3,524,691 | +0.53(+0.65%) |
Jan 31, 2011 | 81.80 | 81.99 | 80.66 | 81.30 | 4,292,597 | -0.13(-0.16%) |
Jan 28, 2011 | 82.87 | 83.08 | 80.71 | 81.43 | 4,524,142 | -1.16(-1.40%) |
Jan 27, 2011 | 81.94 | 82.99 | 81.80 | 82.59 | 4,449,930 | +1.18(+1.45%) |
Jan 26, 2011 | 81.68 | 81.95 | 80.76 | 81.41 | 5,314,122 | -0.32(-0.39%) |
Jan 25, 2011 | 81.46 | 81.73 | 80.88 | 81.73 | 4,495,290 | +0.21(+0.26%) |
Jan 24, 2011 | 80.26 | 81.54 | 80.26 | 81.52 | 4,742,375 | +1.32(+1.65%) |
Jan 21, 2011 | 79.90 | 80.50 | 79.76 | 80.20 | 4,620,271 | +0.65(+0.82%) |
Jan 20, 2011 | 79.62 | 79.91 | 78.98 | 79.55 | 3,942,452 | -0.36(-0.45%) |
Jan 19, 2011 | 79.67 | 80.00 | 79.17 | 79.91 | 4,114,511 | +0.34(+0.43%) |
Jan 18, 2011 | 79.28 | 79.75 | 79.19 | 79.57 | 3,794,700 | +0.49(+0.62%) |
Jan 14, 2011 | 79.20 | 79.31 | 78.69 | 79.08 | 4,632,643 | -0.42(-0.53%) |
Jan 13, 2011 | 79.49 | 79.76 | 79.15 | 79.50 | 2,694,405 | +0.07(+0.09%) |
Jan 12, 2011 | 79.57 | 79.90 | 79.24 | 79.43 | 3,242,125 | +0.51(+0.65%) |
Jan 11, 2011 | 78.60 | 79.18 | 78.47 | 78.92 | 3,475,012 | +0.46(+0.59%) |
Jan 10, 2011 | 78.27 | 78.69 | 77.81 | 78.46 | 3,301,579 | -0.62(-0.78%) |
Jan 07, 2011 | 79.14 | 79.69 | 78.63 | 79.08 | 2,772,109 | -0.06(-0.07%) |
Jan 06, 2011 | 79.41 | 79.75 | 79.04 | 79.14 | 3,486,345 | -0.09(-0.12%) |
Jan 05, 2011 | 78.59 | 79.56 | 78.59 | 79.23 | 2,820,689 | +0.11(+0.14%) |
Jan 04, 2011 | 78.59 | 79.48 | 78.40 | 79.12 | 3,658,989 | +0.13(+0.16%) |
Jan 03, 2011 | 79.19 | 79.42 | 78.96 | 78.99 | 3,059,709 | +0.27(+0.34%) |
Dec 31, 2010 | 78.80 | 78.82 | 78.25 | 78.72 | 1,782,248 | -0.13(-0.16%) |
Dec 30, 2010 | 78.92 | 79.12 | 78.61 | 78.85 | 1,504,311 | -0.25(-0.32%) |
Dec 29, 2010 | 79.46 | 79.67 | 79.09 | 79.10 | 1,559,370 | -0.19(-0.24%) |
Dec 28, 2010 | 79.57 | 79.57 | 79.04 | 79.29 | 2,066,986 | +0.02(+0.03%) |
Dec 27, 2010 | 79.37 | 79.40 | 78.98 | 79.27 | 1,388,783 | -0.23(-0.29%) |
Dec 23, 2010 | 79.49 | 79.60 | 79.20 | 79.50 | 1,862,679 | -0.02(-0.03%) |
Dec 22, 2010 | 79.38 | 79.70 | 79.07 | 79.52 | 2,123,578 | +0.17(+0.21%) |
Dec 21, 2010 | 79.03 | 79.47 | 78.56 | 79.35 | 2,835,574 | +0.45(+0.57%) |
Dec 20, 2010 | 79.38 | 79.50 | 78.79 | 78.90 | 2,789,283 | +0.10(+0.13%) |
Dec 17, 2010 | 78.83 | 79.08 | 78.38 | 78.80 | 5,391,211 | -0.22(-0.28%) |
Dec 16, 2010 | 78.83 | 79.25 | 78.59 | 79.02 | 3,049,541 | +0.07(+0.09%) |
Dec 15, 2010 | 78.71 | 79.41 | 78.58 | 78.95 | 3,970,486 | +0.10(+0.13%) |
Dec 14, 2010 | 77.82 | 79.01 | 77.82 | 78.85 | 3,550,095 | +0.70(+0.90%) |
Dec 13, 2010 | 78.84 | 78.84 | 78.11 | 78.15 | 3,756,457 | -0.25(-0.32%) |
Dec 10, 2010 | 78.49 | 78.83 | 78.07 | 78.40 | 3,822,881 | +0.77(+0.99%) |
Dec 09, 2010 | 78.14 | 78.21 | 77.42 | 77.63 | 3,863,176 | -0.06(-0.08%) |
Dec 08, 2010 | 78.66 | 79.02 | 77.35 | 77.69 | 5,383,956 | -0.85(-1.08%) |
Dec 07, 2010 | 79.41 | 79.41 | 78.37 | 78.54 | 4,478,449 | +0.13(+0.17%) |
Dec 06, 2010 | 78.58 | 78.80 | 78.23 | 78.41 | 2,699,012 | -0.33(-0.42%) |
Dec 03, 2010 | 78.42 | 78.81 | 78.29 | 78.74 | 3,229,203 | +0.04(+0.05%) |
Dec 02, 2010 | 78.39 | 79.36 | 78.10 | 78.70 | 4,845,508 | +0.44(+0.56%) |