Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 113.76 | 114.97 | 113.56 | 114.35 | 1,637,010 | +0.01(+0.01%) |
Nov 29, 2010 | 115.07 | 115.27 | 113.24 | 114.34 | 1,492,081 | -1.05(-0.91%) |
Nov 26, 2010 | 115.77 | 116.35 | 114.97 | 115.39 | 334,547 | -0.90(-0.78%) |
Nov 24, 2010 | 115.71 | 116.29 | 116.29 | 116.29 | 1,353,492 | +2.00(+1.75%) |
Nov 23, 2010 | 116.37 | 116.42 | 113.95 | 114.29 | 1,712,418 | -2.69(-2.30%) |
Nov 22, 2010 | 118.16 | 119.03 | 116.55 | 116.98 | 1,536,229 | -1.48(-1.25%) |
Nov 19, 2010 | 118.91 | 119.17 | 116.94 | 118.46 | 1,201,118 | -0.12(-0.10%) |
Nov 18, 2010 | 120.11 | 120.52 | 118.38 | 118.58 | 3,227,596 | +0.16(+0.13%) |
Nov 17, 2010 | 117.95 | 119.18 | 117.10 | 118.42 | 2,752,824 | +1.16(+0.99%) |
Nov 16, 2010 | 119.78 | 120.82 | 116.22 | 117.27 | 3,294,339 | -4.07(-3.35%) |
Nov 15, 2010 | 121.78 | 121.80 | 119.82 | 121.33 | 2,446,960 | +0.01(+0.01%) |
Nov 12, 2010 | 119.40 | 121.33 | 117.42 | 121.33 | 4,779,372 | +1.31(+1.09%) |
Nov 11, 2010 | 117.77 | 120.86 | 116.40 | 120.02 | 4,472,759 | +1.91(+1.61%) |
Nov 10, 2010 | 116.11 | 118.44 | 115.75 | 118.11 | 7,262,335 | +2.78(+2.41%) |
Nov 09, 2010 | 116.10 | 117.42 | 115.21 | 115.33 | 23,313,910 | -3.21(-2.71%) |
Nov 08, 2010 | 120.57 | 120.77 | 118.39 | 118.54 | 2,973,633 | -2.85(-2.34%) |
Nov 05, 2010 | 118.54 | 121.95 | 118.49 | 121.38 | 1,689,696 | +2.90(+2.45%) |
Nov 04, 2010 | 117.42 | 119.14 | 116.86 | 118.48 | 3,334,847 | +2.35(+2.02%) |
Nov 03, 2010 | 116.71 | 118.40 | 114.97 | 116.13 | 2,794,781 | -5.17(-4.27%) |
Nov 02, 2010 | 121.86 | 122.22 | 121.00 | 121.31 | 301,695 | +0.84(+0.69%) |
Nov 01, 2010 | 120.39 | 122.31 | 119.29 | 120.47 | 431,968 | +0.60(+0.50%) |
Oct 29, 2010 | 118.18 | 120.05 | 117.95 | 119.87 | 824,955 | +2.00(+1.70%) |
Oct 28, 2010 | 118.58 | 119.07 | 117.56 | 117.86 | 455,783 | -0.26(-0.22%) |
Oct 27, 2010 | 117.58 | 118.25 | 116.52 | 118.12 | 448,329 | +0.08(+0.07%) |
Oct 25, 2010 | 117.57 | 118.91 | 117.57 | 118.05 | 1,091,649 | +0.58(+0.50%) |
Oct 22, 2010 | 117.32 | 119.20 | 117.01 | 117.46 | 846,200 | +0.91(+0.78%) |
Oct 21, 2010 | 119.16 | 119.22 | 115.79 | 116.55 | 1,317,076 | -2.28(-1.92%) |
Oct 20, 2010 | 122.31 | 122.63 | 117.82 | 118.83 | 2,047,588 | -3.59(-2.93%) |
Oct 19, 2010 | 122.50 | 123.38 | 121.28 | 122.42 | 543,070 | -1.31(-1.06%) |
Oct 18, 2010 | 122.76 | 124.31 | 122.76 | 123.73 | 638,283 | +0.53(+0.43%) |
Oct 15, 2010 | 123.73 | 124.68 | 122.68 | 123.20 | 484,415 | -1.41(-1.13%) |
Oct 14, 2010 | 125.21 | 126.28 | 124.28 | 124.61 | 1,033,393 | -1.05(-0.83%) |
Oct 13, 2010 | 125.76 | 126.89 | 124.80 | 125.65 | 572,846 | +0.44(+0.35%) |
Oct 12, 2010 | 123.53 | 125.31 | 122.42 | 125.21 | 647,521 | +0.96(+0.77%) |
Oct 11, 2010 | 123.18 | 124.64 | 122.82 | 124.25 | 808,562 | +1.92(+1.57%) |
Oct 08, 2010 | 122.33 | 122.57 | 119.82 | 122.33 | 579,877 | +2.49(+2.08%) |
Oct 07, 2010 | 120.30 | 121.18 | 119.73 | 119.84 | 436,454 | -0.28(-0.23%) |
Oct 06, 2010 | 119.22 | 120.13 | 118.88 | 120.12 | 627,509 | +0.03(+0.02%) |
Oct 05, 2010 | 117.07 | 120.91 | 116.49 | 120.09 | 1,207,266 | +0.28(+0.23%) |
Oct 04, 2010 | 120.27 | 120.27 | 118.52 | 119.81 | 646,749 | -0.30(-0.25%) |
Oct 01, 2010 | 120.11 | 120.44 | 118.72 | 120.11 | 593,945 | +0.77(+0.64%) |
Sep 30, 2010 | 119.35 | 120.58 | 118.82 | 119.35 | 543 | +1.04(+0.88%) |
Sep 29, 2010 | 117.50 | 119.36 | 117.50 | 118.30 | 800,681 | +0.06(+0.05%) |
Sep 28, 2010 | 117.07 | 118.33 | 115.52 | 118.24 | 2,703 | +1.94(+1.67%) |
Sep 27, 2010 | 114.67 | 117.25 | 114.56 | 116.30 | 537,935 | -0.93(-0.80%) |
Sep 24, 2010 | 115.11 | 117.35 | 114.97 | 117.23 | 426,894 | +3.90(+3.44%) |
Sep 23, 2010 | 116.19 | 116.19 | 112.77 | 113.33 | 964,609 | -2.85(-2.46%) |
Sep 22, 2010 | 117.92 | 118.75 | 115.50 | 116.19 | 669,463 | -1.41(-1.20%) |
Sep 21, 2010 | 121.05 | 121.19 | 116.85 | 117.60 | 1,090,783 | -2.75(-2.29%) |
Sep 20, 2010 | 116.22 | 120.71 | 116.22 | 120.35 | 1,069,108 | +4.65(+4.02%) |
Sep 17, 2010 | 115.70 | 115.98 | 112.91 | 115.70 | 776,089 | +0.11(+0.09%) |
Sep 15, 2010 | 110.98 | 116.24 | 110.98 | 115.60 | 1,049,699 | +3.75(+3.35%) |
Sep 14, 2010 | 105.81 | 112.51 | 105.12 | 111.85 | 1,443,386 | +6.21(+5.88%) |
Sep 13, 2010 | 107.05 | 107.96 | 105.14 | 105.64 | 550,394 | -0.33(-0.31%) |
Sep 10, 2010 | 105.70 | 106.25 | 104.98 | 105.97 | 417,260 | +0.29(+0.28%) |
Sep 09, 2010 | 107.99 | 109.36 | 104.13 | 105.67 | 475 | -0.84(-0.79%) |
Sep 08, 2010 | 105.33 | 107.14 | 105.33 | 106.51 | 523,834 | +0.81(+0.77%) |
Sep 07, 2010 | 105.78 | 106.44 | 105.39 | 105.70 | 322,857 | -0.54(-0.51%) |
Sep 03, 2010 | 105.29 | 106.27 | 105.22 | 106.24 | 428,433 | +1.58(+1.51%) |
Sep 02, 2010 | 102.00 | 104.88 | 102.00 | 104.66 | 452,595 | +1.91(+1.86%) |
Sep 01, 2010 | 101.39 | 103.13 | 100.39 | 102.75 | 454,346 | +3.49(+3.52%) |
Aug 31, 2010 | 99.11 | 99.67 | 98.32 | 99.26 | 998 | +0.06(+0.06%) |
Aug 30, 2010 | 98.39 | 99.75 | 98.07 | 99.19 | 571,811 | +1.68(+1.72%) |
Aug 27, 2010 | 98.39 | 98.66 | 96.87 | 97.52 | 435,259 | -0.22(-0.23%) |
Aug 26, 2010 | 98.69 | 99.02 | 97.06 | 97.74 | 670 | -0.55(-0.56%) |
Aug 25, 2010 | 97.47 | 98.60 | 97.07 | 98.29 | 615,643 | -0.13(-0.13%) |
Aug 24, 2010 | 98.48 | 98.99 | 97.51 | 98.42 | 624,628 | -1.23(-1.23%) |
Aug 23, 2010 | 101.43 | 101.63 | 99.29 | 99.65 | 623,054 | -1.57(-1.55%) |
Aug 20, 2010 | 102.33 | 102.67 | 100.59 | 101.21 | 771,288 | -1.34(-1.31%) |
Aug 19, 2010 | 104.38 | 105.41 | 102.33 | 102.56 | 590,468 | -2.19(-2.09%) |
Aug 18, 2010 | 105.61 | 106.32 | 104.07 | 104.75 | 326,749 | -0.99(-0.94%) |
Aug 17, 2010 | 105.98 | 106.78 | 105.37 | 105.74 | 287 | +0.75(+0.72%) |
Aug 16, 2010 | 104.66 | 105.28 | 103.71 | 104.99 | 435,338 | -0.53(-0.50%) |
Aug 13, 2010 | 105.52 | 107.14 | 103.71 | 105.52 | 424,073 | +1.45(+1.39%) |
Aug 12, 2010 | 105.63 | 105.63 | 103.96 | 104.07 | 608,095 | -2.40(-2.26%) |
Aug 11, 2010 | 107.74 | 108.79 | 106.31 | 106.47 | 483,688 | -4.50(-4.05%) |
Aug 10, 2010 | 110.60 | 112.08 | 109.64 | 110.97 | 473,481 | -0.17(-0.15%) |
Aug 09, 2010 | 110.20 | 111.63 | 109.71 | 111.13 | 422,616 | +1.73(+1.59%) |
Aug 06, 2010 | 109.40 | 111.26 | 107.37 | 109.40 | 779,612 | -2.34(-2.09%) |
Aug 05, 2010 | 111.03 | 112.47 | 110.72 | 111.74 | 318,844 | +0.06(+0.06%) |
Aug 04, 2010 | 111.82 | 112.25 | 109.42 | 111.68 | 703,061 | -0.28(-0.25%) |
Aug 03, 2010 | 113.36 | 113.42 | 111.62 | 111.96 | 958 | -1.40(-1.23%) |
Aug 02, 2010 | 111.38 | 113.82 | 111.38 | 113.36 | 530,309 | +3.73(+3.40%) |
Jul 30, 2010 | 109.63 | 110.85 | 108.59 | 109.63 | 450,596 | -0.52(-0.47%) |
Jul 29, 2010 | 109.98 | 111.35 | 108.39 | 110.15 | 629,348 | +0.86(+0.79%) |
Jul 28, 2010 | 109.29 | 111.37 | 108.19 | 109.29 | 668 | -0.40(-0.37%) |
Jul 27, 2010 | 109.69 | 113.21 | 109.42 | 109.69 | 479 | -1.44(-1.30%) |
Jul 26, 2010 | 108.07 | 111.30 | 107.90 | 111.13 | 631,073 | +3.59(+3.34%) |
Jul 23, 2010 | 104.61 | 108.31 | 104.42 | 107.54 | 666,785 | +2.28(+2.17%) |
Jul 22, 2010 | 100.69 | 105.94 | 100.24 | 105.26 | 843,437 | +5.48(+5.50%) |
Jul 21, 2010 | 104.59 | 105.10 | 98.16 | 99.77 | 1,619,762 | -4.20(-4.04%) |
Jul 20, 2010 | 101.88 | 104.05 | 101.07 | 103.97 | 636,472 | +0.86(+0.83%) |
Jul 19, 2010 | 104.42 | 104.56 | 102.22 | 103.11 | 289,969 | -0.70(-0.68%) |
Jul 16, 2010 | 103.82 | 106.48 | 103.69 | 103.82 | 517,643 | -3.38(-3.15%) |
Jul 15, 2010 | 107.74 | 108.16 | 105.12 | 107.19 | 400,277 | -0.88(-0.81%) |
Jul 14, 2010 | 109.06 | 109.12 | 106.58 | 108.07 | 383,560 | -1.15(-1.05%) |
Jul 13, 2010 | 108.06 | 110.30 | 107.97 | 109.22 | 527,009 | +1.91(+1.78%) |
Jul 12, 2010 | 107.14 | 108.38 | 106.46 | 107.30 | 279,067 | -0.57(-0.53%) |
Jul 09, 2010 | 107.88 | 108.08 | 104.80 | 107.88 | 536,151 | +1.89(+1.79%) |
Jul 08, 2010 | 104.35 | 105.98 | 103.64 | 105.98 | 664,765 | +2.62(+2.54%) |
Jul 07, 2010 | 101.07 | 103.45 | 100.67 | 103.36 | 477,696 | +2.28(+2.25%) |
Jul 06, 2010 | 101.08 | 102.75 | 99.79 | 101.08 | 192 | +1.68(+1.69%) |
Jul 02, 2010 | 99.40 | 100.25 | 96.95 | 99.40 | 766,549 | +1.72(+1.76%) |
Jul 01, 2010 | 101.18 | 101.18 | 96.35 | 97.68 | 919,070 | -2.14(-2.15%) |
Jun 30, 2010 | 100.84 | 102.36 | 99.55 | 99.82 | 447,233 | -1.53(-1.51%) |
Jun 29, 2010 | 101.35 | 104.37 | 101.07 | 101.35 | 290 | -4.69(-4.42%) |
Jun 25, 2010 | 106.04 | 108.36 | 104.61 | 106.04 | 972,160 | +1.11(+1.06%) |
Jun 24, 2010 | 107.60 | 107.75 | 104.80 | 104.93 | 432,661 | -3.00(-2.78%) |
Jun 23, 2010 | 108.22 | 109.01 | 107.17 | 107.93 | 430,552 | -0.55(-0.51%) |
Jun 22, 2010 | 109.22 | 110.55 | 108.47 | 108.48 | 353,471 | -1.45(-1.32%) |
Jun 21, 2010 | 111.92 | 112.66 | 109.30 | 109.93 | 584,110 | -0.59(-0.54%) |
Jun 18, 2010 | 110.52 | 111.69 | 110.26 | 110.52 | 472,702 | -0.42(-0.38%) |
Jun 17, 2010 | 112.95 | 113.04 | 109.77 | 110.94 | 143 | -1.50(-1.33%) |
Jun 16, 2010 | 112.29 | 113.76 | 111.59 | 112.43 | 476,608 | -1.23(-1.08%) |
Jun 15, 2010 | 111.37 | 113.67 | 110.57 | 113.66 | 492,537 | +3.14(+2.84%) |
Jun 14, 2010 | 110.65 | 112.21 | 109.95 | 110.52 | 605,271 | -0.26(-0.23%) |
Jun 11, 2010 | 107.28 | 110.86 | 107.28 | 110.78 | 472,438 | +1.50(+1.38%) |
Jun 10, 2010 | 108.72 | 110.35 | 107.17 | 109.27 | 834,283 | +1.44(+1.34%) |
Jun 09, 2010 | 110.58 | 110.58 | 107.47 | 107.83 | 729,401 | -1.10(-1.01%) |
Jun 08, 2010 | 109.23 | 110.25 | 105.67 | 108.93 | 1,425,202 | -0.70(-0.64%) |
Jun 07, 2010 | 111.81 | 112.89 | 109.51 | 109.64 | 784,650 | -1.39(-1.25%) |
Jun 04, 2010 | 111.02 | 113.03 | 110.72 | 111.02 | 833,974 | -3.03(-2.65%) |
Jun 03, 2010 | 116.86 | 116.86 | 112.92 | 114.05 | 507,888 | +0.05(+0.04%) |
Jun 02, 2010 | 114.44 | 114.64 | 112.47 | 114.00 | 5,947 | +1.09(+0.96%) |
Jun 01, 2010 | 114.22 | 116.15 | 112.71 | 112.91 | 722 | -3.24(-2.79%) |
May 28, 2010 | 116.15 | 120.44 | 115.35 | 116.15 | 832,313 | -3.12(-2.62%) |
May 27, 2010 | 116.68 | 119.33 | 115.09 | 119.27 | 1,048,166 | +5.78(+5.09%) |
May 26, 2010 | 113.99 | 114.70 | 112.32 | 113.50 | 1,553,732 | +1.11(+0.98%) |
May 25, 2010 | 109.33 | 112.48 | 107.59 | 112.39 | 144 | +0.33(+0.30%) |
May 24, 2010 | 115.90 | 117.40 | 112.05 | 112.06 | 847,424 | -3.12(-2.71%) |
May 21, 2010 | 110.13 | 115.58 | 109.32 | 115.18 | 1,547,627 | +4.41(+3.98%) |
May 20, 2010 | 112.08 | 113.67 | 110.77 | 110.77 | 1,595 | -5.43(-4.67%) |
May 19, 2010 | 116.18 | 117.38 | 113.47 | 116.20 | 774,039 | -0.37(-0.32%) |
May 18, 2010 | 119.18 | 121.64 | 115.91 | 116.57 | 842,369 | -1.74(-1.47%) |
May 17, 2010 | 117.30 | 119.49 | 115.64 | 118.31 | 798,302 | +0.89(+0.75%) |
May 14, 2010 | 117.42 | 119.51 | 116.69 | 117.42 | 747,256 | -1.83(-1.54%) |
May 13, 2010 | 120.55 | 121.26 | 119.04 | 119.26 | 454,176 | -1.11(-0.92%) |
May 12, 2010 | 118.68 | 120.51 | 118.32 | 120.37 | 670,459 | +2.06(+1.74%) |
May 11, 2010 | 118.53 | 119.54 | 118.17 | 118.30 | 1,359,144 | -3.86(-3.16%) |
May 10, 2010 | 122.16 | 122.49 | 120.81 | 122.17 | 863,541 | +3.08(+2.59%) |
May 07, 2010 | 118.73 | 121.76 | 117.29 | 119.09 | 1,781,266 | +0.16(+0.13%) |
May 06, 2010 | 118.89 | 124.14 | 115.71 | 118.93 | 289 | -2.66(-2.18%) |
May 05, 2010 | 121.87 | 123.46 | 120.71 | 121.58 | 1,107,899 | -1.35(-1.10%) |
May 04, 2010 | 127.33 | 127.65 | 122.43 | 122.93 | 965,774 | -5.59(-4.35%) |
May 03, 2010 | 128.42 | 129.66 | 127.48 | 128.52 | 608,450 | +1.22(+0.96%) |
Apr 30, 2010 | 131.06 | 131.40 | 126.25 | 127.31 | 1,223,614 | -4.42(-3.36%) |
Apr 29, 2010 | 129.28 | 132.27 | 128.36 | 131.73 | 1,010,917 | +4.12(+3.23%) |
Apr 28, 2010 | 129.93 | 132.14 | 125.35 | 127.61 | 1,598,852 | -0.73(-0.57%) |
Apr 27, 2010 | 132.84 | 134.07 | 128.00 | 128.34 | 289 | -5.16(-3.86%) |
Apr 26, 2010 | 141.35 | 141.35 | 133.12 | 133.50 | 2,625,839 | -12.50(-8.56%) |
Apr 23, 2010 | 143.16 | 146.60 | 143.16 | 146.00 | 855,262 | +2.24(+1.55%) |
Apr 22, 2010 | 139.76 | 144.14 | 138.83 | 143.76 | 1,009,840 | +4.56(+3.28%) |
Apr 21, 2010 | 140.04 | 142.08 | 137.88 | 139.21 | 558,864 | -1.37(-0.97%) |
Apr 20, 2010 | 141.73 | 141.73 | 139.60 | 140.57 | 461,722 | +0.39(+0.28%) |
Apr 19, 2010 | 138.04 | 140.89 | 137.97 | 140.18 | 657,341 | +1.29(+0.93%) |
Apr 16, 2010 | 142.60 | 143.00 | 137.84 | 138.89 | 1,186,795 | -4.12(-2.88%) |
Apr 15, 2010 | 146.68 | 146.87 | 142.96 | 143.01 | 837,886 | -3.24(-2.21%) |
Apr 14, 2010 | 144.05 | 146.28 | 143.57 | 146.25 | 847,490 | +3.10(+2.17%) |
Apr 13, 2010 | 142.31 | 143.72 | 141.52 | 143.15 | 485,356 | +0.76(+0.53%) |
Apr 12, 2010 | 142.09 | 143.22 | 141.59 | 142.39 | 811,193 | -0.22(-0.15%) |
Apr 09, 2010 | 141.13 | 144.53 | 141.13 | 142.60 | 1,119,646 | +1.07(+0.76%) |
Apr 08, 2010 | 136.69 | 141.55 | 136.58 | 141.53 | 1,920,991 | +3.83(+2.78%) |
Apr 07, 2010 | 137.51 | 139.35 | 136.90 | 137.70 | 1,615,266 | +0.32(+0.24%) |
Apr 06, 2010 | 140.88 | 141.90 | 137.03 | 137.37 | 2,023,149 | -6.63(-4.61%) |
Apr 05, 2010 | 145.77 | 145.77 | 142.23 | 144.01 | 932,676 | -2.01(-1.38%) |
Apr 01, 2010 | 146.29 | 146.02 | 146.02 | 146.02 | 2,359,235 | -4.64(-3.08%) |
Mar 31, 2010 | 151.36 | 153.44 | 149.94 | 150.66 | 469,496 | -0.95(-0.63%) |
Mar 30, 2010 | 152.22 | 152.30 | 150.63 | 151.61 | 321,950 | -0.64(-0.42%) |
Mar 29, 2010 | 151.52 | 152.51 | 149.05 | 152.25 | 454,670 | +0.54(+0.36%) |
Mar 26, 2010 | 156.32 | 156.32 | 150.88 | 151.71 | 777,621 | -4.25(-2.72%) |
Mar 25, 2010 | 155.68 | 157.54 | 155.22 | 155.96 | 703,125 | +0.28(+0.18%) |
Mar 24, 2010 | 156.37 | 157.00 | 154.81 | 155.67 | 473,228 | -1.38(-0.88%) |
Mar 23, 2010 | 156.14 | 157.59 | 155.53 | 157.06 | 435,213 | +0.90(+0.58%) |
Mar 22, 2010 | 154.29 | 156.23 | 153.60 | 156.16 | 429,060 | +0.93(+0.60%) |
Mar 19, 2010 | 155.98 | 156.36 | 153.02 | 155.22 | 743,846 | -0.91(-0.58%) |
Mar 18, 2010 | 154.29 | 157.06 | 153.78 | 156.13 | 586,668 | +1.98(+1.28%) |
Mar 17, 2010 | 152.21 | 156.81 | 151.86 | 154.15 | 1,293,973 | +7.23(+4.92%) |
Mar 16, 2010 | 147.72 | 147.72 | 145.70 | 146.92 | 419,729 | +0.12(+0.09%) |
Mar 15, 2010 | 145.66 | 147.51 | 144.78 | 146.79 | 556,152 | +1.50(+1.03%) |
Mar 12, 2010 | 146.66 | 147.88 | 144.15 | 145.29 | 869,461 | -0.28(-0.20%) |
Mar 11, 2010 | 148.26 | 149.07 | 145.06 | 145.58 | 1,057,204 | -3.66(-2.45%) |
Mar 10, 2010 | 150.69 | 151.44 | 149.02 | 149.24 | 725,421 | -0.88(-0.58%) |
Mar 09, 2010 | 150.13 | 151.44 | 149.35 | 150.12 | 466,915 | -0.80(-0.53%) |
Mar 08, 2010 | 152.09 | 152.09 | 149.75 | 150.91 | 424,705 | -1.18(-0.78%) |
Mar 05, 2010 | 150.14 | 152.13 | 149.07 | 152.09 | 805,221 | +2.76(+1.85%) |
Mar 04, 2010 | 150.77 | 150.77 | 146.87 | 149.34 | 434,441 | +0.53(+0.35%) |
Mar 03, 2010 | 150.24 | 150.97 | 147.78 | 148.81 | 727,247 | -0.23(-0.15%) |
Mar 02, 2010 | 151.43 | 151.73 | 149.04 | 149.04 | 824,984 | -1.09(-0.73%) |
Mar 01, 2010 | 150.07 | 151.38 | 149.00 | 150.13 | 565,856 | -0.55(-0.37%) |
Feb 26, 2010 | 149.79 | 151.41 | 149.79 | 150.68 | 439,211 | +0.34(+0.23%) |
Feb 25, 2010 | 149.10 | 150.90 | 147.78 | 150.34 | 521,346 | -0.04(-0.03%) |
Feb 24, 2010 | 149.62 | 150.81 | 149.10 | 150.38 | 407,262 | +2.40(+1.62%) |
Feb 23, 2010 | 149.83 | 150.96 | 147.91 | 147.97 | 400,724 | -1.63(-1.09%) |
Feb 22, 2010 | 149.80 | 151.03 | 148.78 | 149.60 | 544,360 | +1.19(+0.80%) |
Feb 19, 2010 | 147.55 | 148.88 | 147.10 | 148.42 | 427,993 | +1.23(+0.83%) |
Feb 18, 2010 | 147.65 | 148.23 | 145.49 | 147.19 | 509,481 | +0.44(+0.30%) |
Feb 17, 2010 | 144.90 | 147.16 | 144.82 | 146.75 | 540,762 | +1.85(+1.27%) |
Feb 16, 2010 | 143.45 | 144.90 | 142.56 | 144.90 | 402,227 | +2.24(+1.57%) |
Feb 12, 2010 | 141.44 | 142.67 | 142.67 | 142.67 | 575,598 | -0.10(-0.07%) |
Feb 11, 2010 | 145.15 | 145.48 | 141.94 | 142.76 | 634,649 | -2.64(-1.81%) |
Feb 10, 2010 | 143.33 | 146.63 | 143.33 | 145.40 | 899,318 | +1.55(+1.08%) |
Feb 09, 2010 | 142.47 | 144.19 | 141.28 | 143.85 | 820,065 | +2.91(+2.06%) |
Feb 08, 2010 | 144.21 | 144.59 | 140.91 | 140.94 | 517,373 | -2.84(-1.98%) |
Feb 05, 2010 | 144.93 | 146.34 | 138.12 | 143.79 | 1,284,840 | -1.69(-1.16%) |
Feb 04, 2010 | 149.30 | 149.87 | 144.97 | 145.48 | 784,755 | -6.47(-4.26%) |
Feb 03, 2010 | 148.62 | 152.81 | 148.10 | 151.95 | 873,626 | +3.20(+2.15%) |
Feb 02, 2010 | 146.58 | 149.01 | 144.13 | 148.75 | 1,040,675 | -1.71(-1.14%) |
Feb 01, 2010 | 148.24 | 150.98 | 148.08 | 150.47 | 619,077 | +3.22(+2.18%) |
Jan 29, 2010 | 154.82 | 154.82 | 146.45 | 147.25 | 701,453 | -4.01(-2.65%) |
Jan 28, 2010 | 156.33 | 157.33 | 148.57 | 151.26 | 924,118 | -4.91(-3.14%) |
Jan 27, 2010 | 157.27 | 159.17 | 150.51 | 156.17 | 813,423 | +1.42(+0.92%) |
Jan 26, 2010 | 154.64 | 157.63 | 153.92 | 154.75 | 294,870 | -1.20(-0.77%) |
Jan 25, 2010 | 155.25 | 157.22 | 154.17 | 155.96 | 283,909 | +1.00(+0.65%) |
Jan 22, 2010 | 158.04 | 162.31 | 153.31 | 154.95 | 410,582 | -3.61(-2.28%) |
Jan 21, 2010 | 165.30 | 165.30 | 158.31 | 158.56 | 514,958 | -5.52(-3.37%) |
Jan 20, 2010 | 164.59 | 164.86 | 162.07 | 164.08 | 294,673 | -1.20(-0.73%) |
Jan 19, 2010 | 163.69 | 165.87 | 161.31 | 165.29 | 272,373 | +1.32(+0.81%) |
Jan 15, 2010 | 163.80 | 163.97 | 163.97 | 163.97 | 286,056 | +0.13(+0.08%) |
Jan 14, 2010 | 164.71 | 165.48 | 163.22 | 163.84 | 237,861 | -1.05(-0.63%) |
Jan 13, 2010 | 161.30 | 165.25 | 161.30 | 164.88 | 295,257 | +0.65(+0.40%) |
Jan 12, 2010 | 166.14 | 167.48 | 164.23 | 164.23 | 302,097 | -2.99(-1.79%) |
Jan 11, 2010 | 165.25 | 167.90 | 165.25 | 167.22 | 301,763 | +2.68(+1.63%) |
Jan 08, 2010 | 163.53 | 164.88 | 163.04 | 164.54 | 325,796 | +1.15(+0.70%) |
Jan 07, 2010 | 161.60 | 163.70 | 161.15 | 163.39 | 316,917 | +1.78(+1.10%) |
Jan 06, 2010 | 164.26 | 164.35 | 161.19 | 161.61 | 404,279 | -3.40(-2.06%) |
Jan 05, 2010 | 164.63 | 165.06 | 163.05 | 165.01 | 288,592 | +0.71(+0.43%) |
Jan 04, 2010 | 162.56 | 165.01 | 160.82 | 164.30 | 346,602 | +4.39(+2.75%) |
Dec 31, 2009 | 163.90 | 159.91 | 159.91 | 159.91 | 377,972 | -3.49(-2.14%) |
Dec 30, 2009 | 165.07 | 165.13 | 163.19 | 163.40 | 241,749 | -1.12(-0.68%) |
Dec 29, 2009 | 165.07 | 166.43 | 164.40 | 164.52 | 482,378 | -0.32(-0.20%) |
Dec 28, 2009 | 165.28 | 165.28 | 163.71 | 164.85 | 310,889 | -0.19(-0.12%) |
Dec 24, 2009 | 163.99 | 165.58 | 163.99 | 165.04 | 112,106 | +0.67(+0.41%) |
Dec 23, 2009 | 164.83 | 165.52 | 163.81 | 164.37 | 277,598 | -0.46(-0.28%) |
Dec 22, 2009 | 165.75 | 166.26 | 164.17 | 164.83 | 323,668 | +0.38(+0.23%) |
Dec 21, 2009 | 164.87 | 165.88 | 163.88 | 164.45 | 376,658 | -0.01(-0.01%) |
Dec 18, 2009 | 162.05 | 165.06 | 161.47 | 164.46 | 1,275,570 | +2.69(+1.66%) |
Dec 17, 2009 | 160.29 | 163.20 | 159.64 | 161.77 | 515,786 | +3.38(+2.13%) |
Dec 16, 2009 | 157.36 | 162.24 | 157.36 | 158.40 | 587,903 | +2.12(+1.36%) |
Dec 15, 2009 | 156.16 | 156.67 | 154.07 | 156.27 | 545,331 | +0.52(+0.33%) |
Dec 14, 2009 | 155.13 | 155.76 | 154.76 | 155.76 | 227,230 | +0.11(+0.07%) |
Dec 11, 2009 | 156.70 | 157.24 | 155.11 | 155.65 | 275,022 | -1.05(-0.67%) |
Dec 10, 2009 | 156.07 | 158.40 | 156.07 | 156.69 | 282,348 | +0.36(+0.23%) |
Dec 09, 2009 | 154.60 | 156.67 | 152.92 | 156.33 | 332,440 | +2.16(+1.40%) |
Dec 08, 2009 | 151.51 | 155.38 | 151.16 | 154.17 | 454,505 | +1.61(+1.06%) |
Dec 07, 2009 | 153.33 | 155.58 | 151.51 | 152.56 | 796,152 | -1.35(-0.88%) |
Dec 04, 2009 | 157.71 | 157.71 | 148.96 | 153.91 | 1,278,387 | -1.04(-0.67%) |
Dec 03, 2009 | 156.66 | 157.37 | 154.42 | 154.95 | 397,938 | -1.87(-1.19%) |
Dec 02, 2009 | 156.33 | 157.88 | 155.82 | 156.82 | 316,550 | +0.67(+0.43%) |