Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 120.95 | 124.50 | 119.84 | 124.15 | 1,923,636 | +7.95(+6.84%) |
Nov 29, 2011 | 115.14 | 117.47 | 114.67 | 116.20 | 1,215,658 | +0.87(+0.75%) |
Nov 28, 2011 | 113.88 | 115.71 | 113.55 | 115.34 | 1,351,248 | +6.18(+5.66%) |
Nov 25, 2011 | 109.13 | 110.97 | 108.50 | 109.16 | 300,800 | -0.16(-0.14%) |
Nov 23, 2011 | 110.97 | 111.78 | 109.28 | 109.32 | 1,239,804 | -3.12(-2.77%) |
Nov 22, 2011 | 112.81 | 113.77 | 111.17 | 112.44 | 779,804 | -0.58(-0.51%) |
Nov 21, 2011 | 112.89 | 114.02 | 111.34 | 113.02 | 887,332 | -1.91(-1.66%) |
Nov 18, 2011 | 116.10 | 116.33 | 114.11 | 114.93 | 925,401 | -0.25(-0.21%) |
Nov 17, 2011 | 116.15 | 117.74 | 114.55 | 115.17 | 1,406,060 | -1.25(-1.07%) |
Nov 16, 2011 | 117.94 | 118.98 | 116.14 | 116.42 | 1,122,428 | -3.28(-2.74%) |
Nov 15, 2011 | 117.54 | 121.47 | 117.19 | 119.70 | 1,480,207 | +1.99(+1.69%) |
Nov 14, 2011 | 117.48 | 119.21 | 116.74 | 117.71 | 1,056,227 | -0.87(-0.74%) |
Nov 11, 2011 | 116.89 | 119.79 | 115.82 | 118.59 | 1,311,113 | +3.21(+2.78%) |
Nov 10, 2011 | 112.77 | 116.01 | 111.46 | 115.38 | 1,621,321 | +4.80(+4.34%) |
Nov 09, 2011 | 114.78 | 114.78 | 110.40 | 110.58 | 1,506,112 | -7.17(-6.09%) |
Nov 08, 2011 | 117.91 | 118.28 | 115.05 | 117.74 | 1,131,999 | +2.24(+1.94%) |
Nov 07, 2011 | 114.03 | 115.64 | 112.29 | 115.50 | 998,695 | +1.77(+1.55%) |
Nov 04, 2011 | 113.31 | 114.51 | 111.54 | 113.73 | 749,703 | -1.20(-1.04%) |
Nov 03, 2011 | 113.39 | 115.62 | 110.45 | 114.93 | 1,165,301 | +2.70(+2.40%) |
Nov 02, 2011 | 110.14 | 112.57 | 108.78 | 112.23 | 1,069,961 | +3.98(+3.68%) |
Nov 01, 2011 | 109.75 | 111.95 | 108.13 | 108.25 | 2,557,849 | -5.62(-4.94%) |
Oct 31, 2011 | 120.16 | 120.45 | 113.84 | 113.87 | 1,878,735 | -8.65(-7.06%) |
Oct 28, 2011 | 122.03 | 123.25 | 119.24 | 122.52 | 1,301,765 | +0.48(+0.39%) |
Oct 27, 2011 | 115.44 | 122.98 | 115.22 | 122.04 | 2,680,108 | +10.64(+9.55%) |
Oct 26, 2011 | 110.58 | 112.03 | 109.27 | 111.40 | 1,335,340 | +2.88(+2.65%) |
Oct 25, 2011 | 114.18 | 114.18 | 108.19 | 108.52 | 1,269,174 | -5.12(-4.51%) |
Oct 24, 2011 | 112.36 | 114.26 | 111.23 | 113.64 | 1,075,886 | +2.28(+2.05%) |
Oct 21, 2011 | 111.50 | 112.39 | 109.80 | 111.36 | 1,304,377 | +1.56(+1.42%) |
Oct 20, 2011 | 107.55 | 110.78 | 105.74 | 109.80 | 1,607,863 | +2.34(+2.18%) |
Oct 19, 2011 | 110.41 | 111.13 | 106.84 | 107.47 | 2,135,073 | -5.33(-4.72%) |
Oct 18, 2011 | 108.98 | 113.84 | 108.45 | 112.79 | 1,600,682 | +4.02(+3.70%) |
Oct 17, 2011 | 111.31 | 112.12 | 108.43 | 108.77 | 858,721 | -3.74(-3.32%) |
Oct 14, 2011 | 111.17 | 115.09 | 111.17 | 112.51 | 1,470,673 | +1.63(+1.47%) |
Oct 13, 2011 | 112.24 | 112.24 | 107.90 | 110.88 | 1,438,431 | -1.70(-1.51%) |
Oct 12, 2011 | 111.48 | 115.60 | 111.37 | 112.58 | 1,689,145 | +2.12(+1.92%) |
Oct 11, 2011 | 110.73 | 112.17 | 109.70 | 110.45 | 1,075,594 | -1.58(-1.41%) |
Oct 10, 2011 | 110.32 | 113.09 | 108.92 | 112.03 | 1,498,411 | +5.39(+5.06%) |
Oct 07, 2011 | 109.94 | 110.41 | 106.58 | 106.64 | 1,399,195 | -2.81(-2.56%) |
Oct 06, 2011 | 108.66 | 109.83 | 107.39 | 109.45 | 1,082,229 | +0.85(+0.78%) |
Oct 05, 2011 | 106.46 | 109.07 | 105.00 | 108.60 | 1,204,608 | +2.37(+2.23%) |
Oct 04, 2011 | 101.07 | 106.49 | 98.86 | 106.22 | 1,763,979 | +3.92(+3.83%) |
Oct 03, 2011 | 106.87 | 107.31 | 102.06 | 102.31 | 1,429,681 | -4.50(-4.22%) |
Sep 30, 2011 | 107.78 | 109.38 | 106.52 | 106.81 | 1,518,117 | -2.63(-2.41%) |
Sep 29, 2011 | 110.22 | 110.25 | 106.85 | 109.44 | 1,589,880 | +2.24(+2.09%) |
Sep 28, 2011 | 113.82 | 113.82 | 106.99 | 107.20 | 1,320,108 | -2.84(-2.58%) |
Sep 27, 2011 | 111.06 | 113.84 | 109.07 | 110.04 | 1,646,245 | +1.54(+1.42%) |
Sep 26, 2011 | 106.81 | 108.71 | 104.40 | 108.50 | 1,208,973 | +1.96(+1.84%) |
Sep 23, 2011 | 103.60 | 106.72 | 103.04 | 106.53 | 1,068,070 | +2.08(+1.99%) |
Sep 22, 2011 | 102.95 | 104.96 | 101.19 | 104.46 | 1,803,390 | -1.78(-1.68%) |
Sep 21, 2011 | 112.14 | 113.17 | 106.23 | 106.24 | 1,241,302 | -6.03(-5.37%) |
Sep 20, 2011 | 113.69 | 115.04 | 112.10 | 112.27 | 972,938 | -0.48(-0.43%) |
Sep 19, 2011 | 112.94 | 113.82 | 111.49 | 112.75 | 989,467 | -3.34(-2.88%) |
Sep 16, 2011 | 115.45 | 116.83 | 113.81 | 116.10 | 1,597,514 | +1.23(+1.07%) |
Sep 15, 2011 | 111.30 | 115.07 | 110.77 | 114.87 | 1,399,196 | +4.97(+4.52%) |
Sep 14, 2011 | 110.41 | 111.36 | 107.60 | 109.91 | 1,526,742 | +0.78(+0.71%) |
Sep 13, 2011 | 110.67 | 110.90 | 108.30 | 109.13 | 1,652,133 | -0.06(-0.05%) |
Sep 12, 2011 | 107.71 | 109.72 | 106.87 | 109.18 | 1,302,070 | +0.17(+0.15%) |
Sep 09, 2011 | 111.48 | 111.81 | 108.30 | 109.02 | 1,218,074 | -3.46(-3.07%) |
Sep 08, 2011 | 113.84 | 114.24 | 112.23 | 112.47 | 1,260,721 | -2.20(-1.92%) |
Sep 07, 2011 | 111.72 | 114.75 | 111.30 | 114.67 | 1,281,393 | +4.69(+4.27%) |
Sep 06, 2011 | 108.43 | 110.14 | 107.45 | 109.98 | 1,462,421 | -2.62(-2.33%) |
Sep 02, 2011 | 115.60 | 116.23 | 111.89 | 112.60 | 1,074,883 | -4.79(-4.08%) |
Sep 01, 2011 | 118.87 | 120.08 | 117.01 | 117.40 | 1,128,250 | -1.49(-1.26%) |
Aug 31, 2011 | 120.20 | 120.76 | 117.68 | 118.89 | 2,024,360 | -0.63(-0.53%) |
Aug 30, 2011 | 119.70 | 120.91 | 118.58 | 119.52 | 876,584 | -0.84(-0.70%) |
Aug 29, 2011 | 117.21 | 120.44 | 116.66 | 120.36 | 830,294 | +5.15(+4.47%) |
Aug 26, 2011 | 113.11 | 116.67 | 110.63 | 115.22 | 1,037,510 | +1.68(+1.48%) |
Aug 25, 2011 | 118.25 | 120.22 | 112.37 | 113.54 | 1,448,491 | -3.64(-3.11%) |
Aug 24, 2011 | 113.33 | 117.18 | 112.19 | 117.18 | 988,611 | +3.09(+2.71%) |
Aug 23, 2011 | 109.72 | 114.11 | 107.53 | 114.09 | 1,562,040 | +5.18(+4.76%) |
Aug 22, 2011 | 111.10 | 111.98 | 108.41 | 108.91 | 1,672,668 | +0.60(+0.55%) |
Aug 19, 2011 | 107.53 | 111.68 | 107.35 | 108.31 | 1,670,311 | -0.68(-0.62%) |
Aug 18, 2011 | 112.91 | 112.91 | 107.71 | 108.99 | 1,438,301 | -6.37(-5.52%) |
Aug 17, 2011 | 116.18 | 117.86 | 114.07 | 115.36 | 1,152,431 | +0.01(+0.01%) |
Aug 16, 2011 | 114.62 | 117.95 | 113.73 | 115.34 | 1,222,359 | -2.85(-2.41%) |
Aug 15, 2011 | 116.39 | 118.55 | 115.95 | 118.19 | 1,093,781 | +2.91(+2.53%) |
Aug 12, 2011 | 119.56 | 120.59 | 114.45 | 115.28 | 1,324,229 | -0.65(-0.56%) |
Aug 11, 2011 | 107.39 | 117.75 | 106.40 | 115.93 | 2,750,158 | +9.96(+9.40%) |
Aug 10, 2011 | 108.47 | 111.02 | 104.40 | 105.97 | 2,716,417 | -6.07(-5.42%) |
Aug 09, 2011 | 110.24 | 112.14 | 103.52 | 112.03 | 2,837,451 | +8.08(+7.77%) |
Aug 08, 2011 | 110.24 | 114.33 | 103.88 | 103.95 | 2,592,205 | -11.69(-10.11%) |
Aug 05, 2011 | 118.55 | 119.92 | 112.36 | 115.64 | 2,650,951 | -1.20(-1.02%) |
Aug 04, 2011 | 122.30 | 123.59 | 116.57 | 116.84 | 1,782,879 | -7.30(-5.88%) |
Aug 03, 2011 | 124.97 | 126.47 | 121.34 | 124.14 | 2,082,622 | -0.74(-0.60%) |
Aug 02, 2011 | 128.48 | 128.48 | 124.50 | 124.88 | 1,599,983 | -2.77(-2.17%) |
Aug 01, 2011 | 129.83 | 129.90 | 125.31 | 127.65 | 1,367,568 | -0.07(-0.06%) |
Jul 29, 2011 | 123.46 | 128.52 | 123.37 | 127.72 | 1,787,248 | +2.43(+1.94%) |
Jul 28, 2011 | 126.92 | 127.58 | 124.57 | 125.30 | 1,787,761 | -1.27(-1.00%) |
Jul 27, 2011 | 132.10 | 132.10 | 125.71 | 126.56 | 2,253,057 | -5.42(-4.11%) |
Jul 26, 2011 | 135.07 | 135.07 | 131.34 | 131.99 | 1,064,889 | -1.13(-0.85%) |
Jul 25, 2011 | 132.76 | 134.13 | 131.83 | 133.12 | 549,667 | -1.37(-1.02%) |
Jul 22, 2011 | 135.08 | 135.27 | 134.24 | 134.49 | 799,815 | +0.14(+0.11%) |
Jul 21, 2011 | 132.22 | 134.97 | 132.22 | 134.35 | 1,018,097 | +2.31(+1.75%) |
Jul 20, 2011 | 135.67 | 137.05 | 131.79 | 132.04 | 1,279,702 | +0.58(+0.44%) |
Jul 19, 2011 | 129.89 | 131.65 | 128.62 | 131.47 | 1,692,688 | +2.46(+1.91%) |
Jul 18, 2011 | 131.86 | 131.86 | 127.95 | 129.00 | 979,380 | -3.07(-2.32%) |
Jul 15, 2011 | 134.40 | 134.41 | 130.51 | 132.07 | 1,041,890 | +1.62(+1.25%) |
Jul 14, 2011 | 133.37 | 133.70 | 130.08 | 130.45 | 939,449 | -1.99(-1.50%) |
Jul 13, 2011 | 132.57 | 133.84 | 132.04 | 132.44 | 1,069,198 | +0.97(+0.74%) |
Jul 12, 2011 | 132.69 | 134.95 | 131.33 | 131.47 | 1,318,227 | -1.92(-1.44%) |
Jul 11, 2011 | 136.10 | 137.74 | 132.99 | 133.39 | 1,167,408 | -6.49(-4.64%) |
Jul 08, 2011 | 139.74 | 140.17 | 138.74 | 139.88 | 863,767 | -2.18(-1.53%) |
Jul 07, 2011 | 141.53 | 142.49 | 141.03 | 142.06 | 578,834 | +2.10(+1.50%) |
Jul 06, 2011 | 138.98 | 140.12 | 138.19 | 139.95 | 797,242 | +0.75(+0.54%) |
Jul 05, 2011 | 139.88 | 140.53 | 138.97 | 139.21 | 562,002 | -1.37(-0.97%) |
Jul 01, 2011 | 137.45 | 140.73 | 136.77 | 140.58 | 1,035,459 | +3.30(+2.40%) |
Jun 30, 2011 | 137.99 | 138.33 | 135.87 | 137.28 | 1,092,784 | -0.06(-0.04%) |
Jun 29, 2011 | 136.32 | 137.77 | 135.43 | 137.33 | 1,158,590 | +1.88(+1.39%) |
Jun 28, 2011 | 134.17 | 135.47 | 133.26 | 135.45 | 828,981 | +1.57(+1.17%) |
Jun 27, 2011 | 132.09 | 134.13 | 131.76 | 133.88 | 607,021 | +1.92(+1.45%) |
Jun 24, 2011 | 134.18 | 134.45 | 131.34 | 131.97 | 1,078,230 | -2.13(-1.59%) |
Jun 23, 2011 | 133.25 | 134.54 | 132.20 | 134.10 | 964,792 | -1.27(-0.94%) |
Jun 22, 2011 | 135.76 | 136.99 | 135.32 | 135.37 | 825,057 | -1.14(-0.83%) |
Jun 21, 2011 | 136.23 | 137.31 | 135.03 | 136.50 | 758,685 | +0.95(+0.70%) |
Jun 20, 2011 | 135.37 | 135.68 | 135.04 | 135.55 | 569,055 | +1.47(+1.10%) |
Jun 17, 2011 | 136.66 | 136.70 | 133.76 | 134.08 | 921,005 | -0.56(-0.42%) |
Jun 16, 2011 | 133.83 | 135.27 | 132.54 | 134.64 | 1,155,114 | +1.29(+0.97%) |
Jun 15, 2011 | 136.36 | 136.97 | 132.77 | 133.35 | 1,154,953 | -4.47(-3.24%) |
Jun 14, 2011 | 137.21 | 138.13 | 136.78 | 137.81 | 722,160 | +2.60(+1.92%) |
Jun 13, 2011 | 133.27 | 135.42 | 133.12 | 135.22 | 1,064,805 | +2.23(+1.67%) |
Jun 10, 2011 | 136.06 | 137.19 | 132.60 | 132.99 | 1,251,933 | -4.65(-3.38%) |
Jun 09, 2011 | 136.12 | 138.24 | 134.15 | 137.64 | 615,354 | +1.88(+1.39%) |
Jun 08, 2011 | 135.45 | 136.60 | 135.22 | 135.76 | 838,634 | +0.04(+0.03%) |
Jun 07, 2011 | 135.29 | 137.10 | 134.89 | 135.72 | 948,026 | +1.28(+0.95%) |
Jun 06, 2011 | 138.04 | 138.83 | 134.20 | 134.44 | 1,111,629 | -4.14(-2.99%) |
Jun 03, 2011 | 140.48 | 140.51 | 138.51 | 138.58 | 1,053,286 | +1.40(+1.02%) |
May 24, 2011 | 136.82 | 138.02 | 136.09 | 137.18 | 1,486,364 | -1.20(-0.87%) |
May 23, 2011 | 138.97 | 139.42 | 137.51 | 138.38 | 763,468 | -1.97(-1.40%) |
May 20, 2011 | 140.70 | 142.11 | 140.22 | 140.35 | 796,824 | -0.42(-0.30%) |
May 19, 2011 | 140.72 | 142.02 | 139.30 | 140.77 | 1,289,922 | +3.45(+2.51%) |
May 18, 2011 | 135.35 | 137.68 | 134.66 | 137.32 | 509,413 | +1.93(+1.42%) |
May 17, 2011 | 135.78 | 136.40 | 133.22 | 135.40 | 856,532 | -1.00(-0.73%) |
May 16, 2011 | 136.62 | 139.21 | 136.24 | 136.40 | 644,432 | -1.63(-1.18%) |
May 13, 2011 | 139.43 | 139.75 | 137.78 | 138.03 | 421,832 | -1.16(-0.84%) |
May 12, 2011 | 137.97 | 139.28 | 136.49 | 139.19 | 683,957 | +0.97(+0.70%) |
May 11, 2011 | 140.09 | 140.09 | 137.98 | 138.22 | 708,149 | -2.47(-1.76%) |
May 10, 2011 | 139.99 | 140.81 | 139.04 | 140.70 | 595,497 | +0.95(+0.68%) |
May 09, 2011 | 140.22 | 140.22 | 138.02 | 139.75 | 607,310 | +0.66(+0.48%) |
May 06, 2011 | 137.92 | 140.38 | 137.78 | 139.09 | 1,051,094 | +3.03(+2.23%) |
May 05, 2011 | 137.30 | 137.77 | 135.54 | 136.06 | 727,325 | -1.81(-1.31%) |
May 04, 2011 | 140.03 | 140.59 | 136.88 | 137.86 | 809,480 | -0.04(-0.03%) |
May 03, 2011 | 140.42 | 140.42 | 136.44 | 137.91 | 803,202 | -1.04(-0.75%) |
May 02, 2011 | 139.01 | 139.31 | 138.79 | 138.94 | 651,436 | -0.29(-0.21%) |
Apr 29, 2011 | 140.59 | 140.89 | 138.48 | 139.23 | 638,498 | -1.46(-1.04%) |
Apr 28, 2011 | 141.34 | 141.65 | 139.65 | 140.70 | 751,677 | -1.35(-0.95%) |
Apr 27, 2011 | 141.51 | 142.41 | 139.83 | 142.05 | 1,050,317 | +0.69(+0.49%) |
Apr 26, 2011 | 140.28 | 141.76 | 139.80 | 141.36 | 795,974 | +1.28(+0.91%) |
Apr 25, 2011 | 141.37 | 141.37 | 139.21 | 140.08 | 1,130,662 | -1.24(-0.88%) |
Apr 21, 2011 | 139.13 | 141.56 | 137.94 | 141.32 | 1,350,112 | +3.67(+2.66%) |
Apr 20, 2011 | 138.12 | 139.62 | 137.00 | 137.66 | 1,386,752 | +1.20(+0.88%) |
Apr 19, 2011 | 135.95 | 136.46 | 134.55 | 136.46 | 997,401 | +1.05(+0.78%) |
Apr 18, 2011 | 135.78 | 137.14 | 134.34 | 135.40 | 1,366,949 | -1.91(-1.39%) |
Apr 15, 2011 | 138.55 | 138.63 | 136.82 | 137.32 | 959,436 | -0.10(-0.07%) |
Apr 14, 2011 | 137.26 | 138.06 | 136.54 | 137.41 | 956,075 | -0.92(-0.67%) |
Apr 13, 2011 | 139.30 | 139.94 | 137.34 | 138.34 | 1,633,153 | -0.07(-0.05%) |
Apr 12, 2011 | 140.14 | 140.14 | 137.80 | 138.41 | 1,273,495 | -0.83(-0.60%) |
Apr 11, 2011 | 139.17 | 140.19 | 138.94 | 139.24 | 1,122,950 | -0.11(-0.08%) |
Apr 08, 2011 | 141.41 | 142.06 | 138.79 | 139.35 | 1,150,104 | -1.34(-0.95%) |
Apr 07, 2011 | 141.87 | 141.97 | 139.84 | 140.69 | 1,350,963 | -0.87(-0.62%) |
Apr 06, 2011 | 142.65 | 142.65 | 141.19 | 141.56 | 1,489,879 | -0.19(-0.13%) |
Apr 05, 2011 | 142.30 | 143.68 | 141.36 | 141.75 | 1,834,577 | -1.07(-0.75%) |
Apr 04, 2011 | 143.11 | 144.11 | 141.99 | 142.82 | 2,489,228 | -1.02(-0.71%) |
Apr 01, 2011 | 143.58 | 145.32 | 143.54 | 143.85 | 26,289,698 | +1.01(+0.71%) |
Mar 31, 2011 | 140.77 | 142.86 | 140.77 | 142.84 | 3,806,729 | +1.54(+1.09%) |
Mar 30, 2011 | 141.29 | 141.29 | 141.29 | 141.29 | 6,429,844 | +8.77(+6.62%) |
Mar 29, 2011 | 133.07 | 133.50 | 131.60 | 132.53 | 1,355,761 | -0.69(-0.52%) |
Mar 28, 2011 | 134.52 | 135.50 | 133.02 | 133.22 | 802,640 | -0.55(-0.41%) |
Mar 25, 2011 | 132.59 | 134.32 | 131.85 | 133.76 | 833,904 | +1.91(+1.45%) |
Mar 24, 2011 | 130.71 | 132.53 | 130.71 | 131.85 | 1,422,481 | +1.31(+1.01%) |
Mar 23, 2011 | 131.30 | 131.56 | 128.88 | 130.54 | 739,758 | -0.95(-0.72%) |
Mar 22, 2011 | 131.91 | 132.41 | 131.23 | 131.48 | 717,591 | -0.69(-0.52%) |
Mar 21, 2011 | 132.17 | 132.41 | 131.82 | 132.17 | 649,847 | +1.03(+0.79%) |
Mar 18, 2011 | 131.66 | 132.71 | 130.10 | 131.14 | 1,053,400 | +0.42(+0.32%) |
Mar 17, 2011 | 130.25 | 131.13 | 129.13 | 130.72 | 949,946 | +2.98(+2.33%) |
Mar 16, 2011 | 131.60 | 132.33 | 127.57 | 127.74 | 1,301,672 | -4.21(-3.19%) |
Mar 15, 2011 | 131.50 | 132.72 | 130.74 | 131.96 | 1,115,087 | -1.94(-1.45%) |
Mar 14, 2011 | 134.07 | 134.43 | 131.88 | 133.90 | 822,963 | -1.10(-0.82%) |
Mar 11, 2011 | 135.55 | 136.38 | 133.82 | 135.00 | 835,452 | -0.28(-0.21%) |
Mar 10, 2011 | 138.13 | 139.43 | 134.24 | 135.28 | 1,329,341 | -4.63(-3.31%) |
Mar 09, 2011 | 140.75 | 141.25 | 139.03 | 139.92 | 777,394 | -1.37(-0.97%) |
Mar 08, 2011 | 141.47 | 142.40 | 139.88 | 141.29 | 794,277 | +0.42(+0.30%) |
Mar 07, 2011 | 143.90 | 144.33 | 139.73 | 140.87 | 921,238 | -2.59(-1.81%) |
Mar 04, 2011 | 147.22 | 147.41 | 142.84 | 143.46 | 756,191 | -3.67(-2.50%) |
Mar 03, 2011 | 141.67 | 147.21 | 141.56 | 147.14 | 991,791 | +6.81(+4.85%) |
Mar 02, 2011 | 141.65 | 142.57 | 140.25 | 140.32 | 1,006,212 | -1.82(-1.28%) |
Mar 01, 2011 | 148.03 | 148.03 | 141.77 | 142.15 | 1,060,065 | -1.81(-1.25%) |
Feb 28, 2011 | 143.33 | 145.09 | 141.50 | 143.95 | 971,101 | +0.05(+0.03%) |
Feb 25, 2011 | 143.25 | 144.35 | 142.15 | 143.90 | 1,224,462 | +1.92(+1.35%) |
Feb 24, 2011 | 138.16 | 142.15 | 136.61 | 141.98 | 1,179,600 | +4.28(+3.11%) |
Feb 23, 2011 | 140.43 | 141.02 | 137.17 | 137.70 | 967,991 | -2.31(-1.65%) |
Feb 22, 2011 | 143.54 | 144.07 | 139.66 | 140.01 | 761,651 | -5.83(-4.00%) |
Feb 18, 2011 | 144.98 | 146.41 | 143.18 | 145.84 | 732,363 | +1.47(+1.02%) |
Feb 17, 2011 | 144.68 | 145.00 | 143.11 | 144.38 | 537,023 | -0.53(-0.37%) |
Feb 16, 2011 | 145.39 | 146.08 | 143.96 | 144.91 | 649,249 | -0.23(-0.16%) |
Feb 15, 2011 | 143.68 | 145.37 | 142.93 | 145.13 | 648,617 | +0.46(+0.32%) |
Feb 14, 2011 | 143.61 | 145.68 | 142.96 | 144.67 | 952,862 | +1.12(+0.78%) |
Feb 11, 2011 | 141.14 | 143.68 | 140.43 | 143.55 | 670,158 | +1.91(+1.35%) |
Feb 10, 2011 | 139.73 | 142.26 | 139.73 | 141.64 | 689,904 | +0.77(+0.55%) |
Feb 09, 2011 | 139.92 | 141.59 | 139.20 | 140.87 | 633,392 | +0.18(+0.13%) |
Feb 08, 2011 | 138.86 | 140.75 | 137.65 | 140.69 | 1,031,016 | +2.38(+1.72%) |
Feb 07, 2011 | 137.79 | 140.08 | 137.61 | 138.31 | 1,145,479 | +1.16(+0.85%) |
Feb 04, 2011 | 139.09 | 139.48 | 136.94 | 137.15 | 995,038 | -1.74(-1.25%) |
Feb 03, 2011 | 139.02 | 139.60 | 137.26 | 138.89 | 654,809 | -0.58(-0.42%) |
Feb 02, 2011 | 140.83 | 141.13 | 139.04 | 139.47 | 1,102,676 | -2.53(-1.78%) |
Feb 01, 2011 | 140.59 | 142.55 | 140.08 | 142.00 | 905,760 | +2.26(+1.62%) |
Jan 31, 2011 | 137.33 | 139.87 | 137.28 | 139.74 | 991,562 | +2.64(+1.92%) |
Jan 28, 2011 | 142.11 | 142.17 | 136.87 | 137.10 | 1,476,092 | -5.26(-3.69%) |
Jan 27, 2011 | 141.67 | 142.59 | 140.25 | 142.36 | 1,033,762 | +1.25(+0.89%) |
Jan 26, 2011 | 140.54 | 141.72 | 138.97 | 141.11 | 1,861,511 | +1.38(+0.98%) |
Jan 25, 2011 | 140.67 | 141.04 | 137.55 | 139.73 | 1,929,873 | +3.13(+2.29%) |
Jan 24, 2011 | 137.06 | 137.54 | 135.00 | 136.61 | 1,119,230 | +0.36(+0.26%) |
Jan 21, 2011 | 135.82 | 137.36 | 135.00 | 136.25 | 888,968 | +1.55(+1.15%) |
Jan 20, 2011 | 136.01 | 136.20 | 133.55 | 134.69 | 1,143,166 | -0.49(-0.36%) |
Jan 19, 2011 | 138.14 | 138.98 | 134.78 | 135.18 | 1,097,130 | -3.50(-2.52%) |
Jan 18, 2011 | 140.65 | 141.13 | 136.73 | 138.68 | 1,150,563 | -1.79(-1.28%) |
Jan 14, 2011 | 137.84 | 140.50 | 136.67 | 140.47 | 1,145,167 | +3.33(+2.43%) |
Jan 13, 2011 | 136.79 | 138.38 | 135.84 | 137.14 | 862,918 | +0.35(+0.26%) |
Jan 12, 2011 | 137.40 | 137.78 | 134.81 | 136.79 | 1,159,227 | +0.30(+0.22%) |
Jan 11, 2011 | 135.40 | 138.09 | 134.59 | 136.49 | 1,040,026 | +1.59(+1.18%) |
Jan 10, 2011 | 132.75 | 135.17 | 132.27 | 134.91 | 1,272,933 | +1.98(+1.49%) |
Jan 07, 2011 | 135.15 | 135.15 | 130.88 | 132.92 | 1,255,685 | -1.11(-0.83%) |
Jan 06, 2011 | 135.97 | 136.05 | 132.92 | 134.03 | 1,030,585 | -1.46(-1.08%) |
Jan 05, 2011 | 134.10 | 136.08 | 133.55 | 135.49 | 1,311,212 | +1.38(+1.03%) |
Jan 04, 2011 | 134.97 | 135.14 | 133.17 | 134.11 | 1,125,634 | -0.11(-0.08%) |
Jan 03, 2011 | 135.15 | 137.61 | 133.75 | 134.21 | 1,537,787 | -0.28(-0.20%) |
Dec 31, 2010 | 132.88 | 134.50 | 132.22 | 134.49 | 681,155 | +1.81(+1.36%) |
Dec 30, 2010 | 133.94 | 134.50 | 132.47 | 132.68 | 536,996 | -1.98(-1.47%) |
Dec 29, 2010 | 134.46 | 135.12 | 133.63 | 134.66 | 537,817 | +0.99(+0.74%) |
Dec 28, 2010 | 133.51 | 134.08 | 132.21 | 133.66 | 431,348 | +0.11(+0.08%) |
Dec 27, 2010 | 133.06 | 134.06 | 131.98 | 133.56 | 549,678 | +0.42(+0.31%) |
Dec 23, 2010 | 134.59 | 135.31 | 132.96 | 133.14 | 504,762 | -1.62(-1.20%) |
Dec 22, 2010 | 136.47 | 136.72 | 134.30 | 134.76 | 961,622 | -1.09(-0.81%) |
Dec 21, 2010 | 133.68 | 135.90 | 133.19 | 135.85 | 1,259,482 | +2.83(+2.13%) |
Dec 20, 2010 | 132.34 | 133.37 | 130.88 | 133.02 | 2,128,637 | +0.92(+0.69%) |
Dec 17, 2010 | 128.94 | 133.40 | 127.91 | 132.10 | 5,639,490 | +2.89(+2.23%) |
Dec 16, 2010 | 128.19 | 129.35 | 125.77 | 129.22 | 1,329,033 | +1.56(+1.22%) |
Dec 15, 2010 | 129.20 | 129.94 | 127.48 | 127.66 | 1,067,180 | -1.24(-0.96%) |
Dec 14, 2010 | 128.39 | 130.01 | 127.97 | 128.90 | 1,011,482 | +0.55(+0.43%) |
Dec 13, 2010 | 129.85 | 130.75 | 128.13 | 128.35 | 1,311,762 | -0.83(-0.64%) |
Dec 10, 2010 | 126.88 | 129.22 | 125.96 | 129.18 | 2,808,600 | +2.28(+1.80%) |
Dec 09, 2010 | 125.70 | 126.95 | 123.59 | 126.90 | 2,110,789 | +4.32(+3.52%) |
Dec 08, 2010 | 121.03 | 123.00 | 120.85 | 122.58 | 1,202,822 | +1.63(+1.35%) |
Dec 07, 2010 | 122.09 | 123.12 | 119.68 | 120.95 | 1,875,425 | -0.06(-0.05%) |
Dec 06, 2010 | 121.86 | 122.05 | 119.93 | 121.01 | 1,059,332 | -0.61(-0.50%) |
Dec 03, 2010 | 120.35 | 121.91 | 118.60 | 121.62 | 1,019,671 | +0.35(+0.29%) |
Dec 02, 2010 | 118.64 | 121.29 | 118.62 | 121.27 | 1,485,608 | +2.98(+2.52%) |