Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 73.92 | 76.81 | 73.09 | 76.69 | 13,574,339 | +5.64(+7.94%) |
Nov 29, 2011 | 72.28 | 73.03 | 70.92 | 71.05 | 7,345,155 | -1.30(-1.79%) |
Nov 28, 2011 | 73.89 | 74.71 | 71.22 | 72.34 | 10,955,744 | +1.62(+2.29%) |
Nov 25, 2011 | 70.17 | 72.87 | 69.92 | 70.72 | 4,611,559 | +0.69(+0.98%) |
Nov 23, 2011 | 70.91 | 71.15 | 69.81 | 70.04 | 8,293,809 | -1.20(-1.69%) |
Nov 22, 2011 | 72.29 | 73.15 | 70.61 | 71.24 | 8,893,461 | -1.51(-2.08%) |
Nov 21, 2011 | 71.86 | 73.55 | 70.84 | 72.76 | 9,790,921 | -0.49(-0.66%) |
Nov 18, 2011 | 73.69 | 74.42 | 72.76 | 73.24 | 7,817,499 | -0.35(-0.48%) |
Nov 17, 2011 | 76.49 | 76.85 | 73.17 | 73.59 | 11,287,419 | -2.59(-3.40%) |
Nov 16, 2011 | 78.79 | 78.88 | 75.90 | 76.18 | 11,155,567 | -3.31(-4.16%) |
Nov 15, 2011 | 78.33 | 80.50 | 78.14 | 79.49 | 7,107,696 | +0.37(+0.46%) |
Nov 14, 2011 | 80.10 | 80.18 | 78.40 | 79.12 | 6,056,418 | -1.89(-2.33%) |
Nov 11, 2011 | 80.40 | 81.44 | 79.90 | 81.01 | 5,987,597 | +1.72(+2.17%) |
Nov 10, 2011 | 81.18 | 81.24 | 78.21 | 79.29 | 10,712,223 | -0.14(-0.17%) |
Nov 09, 2011 | 83.67 | 83.67 | 78.76 | 79.43 | 13,295,721 | -7.10(-8.21%) |
Nov 08, 2011 | 84.80 | 87.07 | 84.63 | 86.53 | 7,702,130 | +2.40(+2.85%) |
Nov 07, 2011 | 83.63 | 84.59 | 82.68 | 84.13 | 5,893,919 | +0.42(+0.50%) |
Nov 04, 2011 | 84.73 | 84.92 | 82.73 | 83.71 | 7,628,155 | -2.10(-2.45%) |
Nov 03, 2011 | 86.09 | 86.63 | 81.35 | 85.81 | 10,409,211 | +1.24(+1.46%) |
Nov 02, 2011 | 84.83 | 85.47 | 83.47 | 84.57 | 7,030,409 | +2.06(+2.50%) |
Nov 01, 2011 | 82.47 | 85.35 | 81.85 | 82.51 | 12,831,388 | -4.79(-5.49%) |
Oct 31, 2011 | 89.88 | 90.76 | 87.24 | 87.30 | 10,123,385 | -5.03(-5.45%) |
Oct 28, 2011 | 91.12 | 94.09 | 90.85 | 92.33 | 10,352,217 | -0.43(-0.46%) |
Oct 27, 2011 | 87.92 | 93.66 | 87.66 | 92.76 | 20,613,356 | +8.02(+9.47%) |
Oct 26, 2011 | 81.20 | 85.06 | 80.77 | 84.73 | 14,745,527 | +4.69(+5.86%) |
Oct 25, 2011 | 82.12 | 82.22 | 79.75 | 80.04 | 6,461,620 | -2.82(-3.40%) |
Oct 24, 2011 | 81.80 | 83.46 | 81.75 | 82.86 | 7,047,944 | +1.51(+1.85%) |
Oct 21, 2011 | 81.08 | 82.13 | 80.16 | 81.35 | 7,351,713 | +0.98(+1.22%) |
Oct 20, 2011 | 81.04 | 81.42 | 78.32 | 80.37 | 9,223,879 | +0.06(+0.07%) |
Oct 19, 2011 | 80.92 | 83.63 | 79.94 | 80.32 | 12,497,655 | -1.16(-1.43%) |
Oct 18, 2011 | 78.25 | 82.67 | 76.94 | 81.48 | 21,052,582 | +4.26(+5.52%) |
Oct 17, 2011 | 76.11 | 78.00 | 75.84 | 77.22 | 9,053,274 | +0.14(+0.18%) |
Oct 14, 2011 | 77.13 | 77.97 | 75.43 | 77.08 | 6,975,750 | +0.46(+0.60%) |
Oct 13, 2011 | 77.99 | 78.11 | 75.32 | 76.62 | 8,246,201 | -2.36(-2.99%) |
Oct 12, 2011 | 78.25 | 80.59 | 76.81 | 78.98 | 10,337,540 | +1.92(+2.49%) |
Oct 11, 2011 | 75.35 | 78.74 | 74.91 | 77.06 | 8,865,404 | +0.45(+0.58%) |
Oct 10, 2011 | 75.64 | 76.81 | 74.87 | 76.61 | 7,683,530 | +2.75(+3.72%) |
Oct 07, 2011 | 78.15 | 78.15 | 73.51 | 73.86 | 9,584,320 | -4.18(-5.35%) |
Oct 06, 2011 | 76.96 | 78.10 | 76.26 | 78.04 | 9,541,656 | +2.90(+3.86%) |
Oct 05, 2011 | 74.80 | 76.14 | 72.37 | 75.14 | 10,610,434 | -0.23(-0.31%) |
Oct 04, 2011 | 70.38 | 75.88 | 67.15 | 75.37 | 15,039,543 | +3.59(+5.00%) |
Oct 03, 2011 | 76.14 | 76.15 | 71.62 | 71.78 | 9,713,340 | -3.56(-4.73%) |
Sep 30, 2011 | 78.32 | 78.41 | 75.30 | 75.35 | 7,258,795 | -4.24(-5.33%) |
Sep 29, 2011 | 78.61 | 79.67 | 77.46 | 79.59 | 7,465,436 | +2.83(+3.69%) |
Sep 28, 2011 | 79.67 | 80.33 | 76.67 | 76.76 | 7,105,123 | -2.57(-3.24%) |
Sep 27, 2011 | 80.65 | 82.94 | 78.72 | 79.33 | 10,769,346 | +0.33(+0.41%) |
Sep 26, 2011 | 76.65 | 79.47 | 75.70 | 79.00 | 8,831,334 | +3.16(+4.16%) |
Sep 23, 2011 | 73.98 | 76.92 | 73.95 | 75.85 | 21,946,708 | +0.96(+1.28%) |
Sep 22, 2011 | 76.47 | 76.53 | 72.84 | 74.89 | 15,536,972 | -3.09(-3.96%) |
Sep 21, 2011 | 81.93 | 81.94 | 77.87 | 77.98 | 10,774,444 | -3.79(-4.63%) |
Sep 20, 2011 | 83.67 | 83.89 | 81.71 | 81.77 | 6,246,796 | -1.75(-2.10%) |
Sep 19, 2011 | 83.93 | 84.15 | 82.28 | 83.52 | 7,305,144 | -2.14(-2.49%) |
Sep 16, 2011 | 86.92 | 87.39 | 84.40 | 85.66 | 10,038,623 | -0.38(-0.44%) |
Sep 15, 2011 | 83.81 | 86.22 | 83.75 | 86.04 | 7,972,477 | +2.73(+3.28%) |
Sep 14, 2011 | 83.60 | 84.37 | 82.50 | 83.31 | 8,279,876 | +0.36(+0.43%) |
Sep 13, 2011 | 82.41 | 83.82 | 80.88 | 82.95 | 8,932,349 | +0.93(+1.14%) |
Sep 12, 2011 | 80.32 | 82.08 | 79.51 | 82.02 | 11,004,528 | +0.53(+0.66%) |
Sep 09, 2011 | 83.18 | 84.33 | 81.46 | 81.48 | 10,810,923 | -2.02(-2.42%) |
Sep 08, 2011 | 85.37 | 86.06 | 83.47 | 83.51 | 8,167,660 | -2.83(-3.28%) |
Sep 07, 2011 | 84.47 | 86.69 | 83.67 | 86.34 | 8,189,231 | +3.01(+3.62%) |
Sep 06, 2011 | 82.61 | 84.15 | 82.42 | 83.32 | 9,723,499 | -1.99(-2.34%) |
Sep 02, 2011 | 86.53 | 87.00 | 84.31 | 85.32 | 10,517,458 | -4.06(-4.55%) |
Sep 01, 2011 | 92.08 | 92.08 | 88.93 | 89.38 | 12,367,384 | -3.24(-3.49%) |
Aug 31, 2011 | 91.96 | 93.87 | 91.38 | 92.61 | 8,139,365 | +0.83(+0.90%) |
Aug 30, 2011 | 91.91 | 92.44 | 90.27 | 91.79 | 6,649,452 | -0.43(-0.47%) |
Aug 29, 2011 | 90.29 | 92.59 | 89.24 | 92.22 | 6,523,907 | +3.43(+3.87%) |
Aug 26, 2011 | 86.31 | 89.44 | 85.58 | 88.78 | 9,258,313 | +1.52(+1.74%) |
Aug 25, 2011 | 90.98 | 93.83 | 85.89 | 87.27 | 15,027,865 | -0.37(-0.43%) |
Aug 24, 2011 | 84.93 | 87.98 | 84.53 | 87.64 | 12,800,436 | +2.74(+3.23%) |
Aug 23, 2011 | 84.23 | 86.44 | 81.96 | 84.90 | 30,813,376 | +0.28(+0.33%) |
Aug 22, 2011 | 90.71 | 90.96 | 83.50 | 84.62 | 14,166,273 | -4.17(-4.70%) |
Aug 19, 2011 | 88.88 | 91.60 | 88.28 | 88.79 | 8,595,756 | -1.10(-1.22%) |
Aug 18, 2011 | 89.10 | 90.97 | 89.01 | 89.89 | 11,691,324 | -3.27(-3.51%) |
Aug 17, 2011 | 93.24 | 94.35 | 92.60 | 93.15 | 6,077,565 | +0.30(+0.33%) |
Aug 16, 2011 | 93.43 | 95.16 | 91.76 | 92.85 | 9,330,491 | -1.80(-1.90%) |
Aug 15, 2011 | 93.41 | 95.10 | 92.16 | 94.65 | 9,115,624 | +2.11(+2.28%) |
Aug 12, 2011 | 95.20 | 96.04 | 91.60 | 92.53 | 12,093,391 | -1.30(-1.38%) |
Aug 11, 2011 | 89.73 | 95.14 | 89.18 | 93.83 | 14,905,329 | +6.17(+7.03%) |
Aug 10, 2011 | 95.00 | 95.08 | 87.43 | 87.66 | 23,388,162 | -9.84(-10.10%) |
Aug 09, 2011 | 96.99 | 97.84 | 88.66 | 97.51 | 20,029,654 | +4.03(+4.31%) |
Aug 08, 2011 | 96.99 | 99.66 | 89.07 | 93.48 | 21,872,876 | -5.97(-6.01%) |
Aug 05, 2011 | 101.50 | 102.67 | 97.21 | 99.45 | 14,060,944 | -0.83(-0.83%) |
Aug 04, 2011 | 103.95 | 104.78 | 100.27 | 100.29 | 10,312,564 | -4.65(-4.43%) |
Aug 03, 2011 | 104.36 | 105.88 | 103.85 | 104.94 | 8,180,594 | +0.68(+0.65%) |
Aug 02, 2011 | 104.94 | 107.06 | 104.22 | 104.26 | 9,556,198 | -2.32(-2.18%) |
Aug 01, 2011 | 108.78 | 109.11 | 106.26 | 106.58 | 7,402,656 | -0.65(-0.61%) |
Jul 29, 2011 | 106.54 | 108.53 | 105.77 | 107.23 | 6,729,298 | -0.69(-0.64%) |
Jul 28, 2011 | 107.23 | 109.74 | 106.98 | 107.92 | 5,575,417 | +0.89(+0.83%) |
Jul 27, 2011 | 108.68 | 109.04 | 106.81 | 107.03 | 6,608,024 | -2.29(-2.09%) |
Jul 26, 2011 | 108.53 | 110.63 | 108.07 | 109.32 | 6,878,247 | +0.60(+0.55%) |
Jul 25, 2011 | 106.60 | 108.95 | 106.06 | 108.73 | 7,371,217 | +1.08(+1.00%) |
Jul 22, 2011 | 107.28 | 108.37 | 106.81 | 107.64 | 6,203,084 | -0.07(-0.07%) |
Jul 21, 2011 | 106.08 | 108.03 | 105.87 | 107.72 | 9,655,453 | +2.25(+2.13%) |
Jul 20, 2011 | 101.69 | 106.30 | 101.36 | 105.47 | 10,797,233 | +3.38(+3.31%) |
Jul 19, 2011 | 99.89 | 103.23 | 99.71 | 102.08 | 19,236,292 | -0.67(-0.65%) |
Jul 18, 2011 | 102.95 | 103.41 | 101.30 | 102.75 | 7,346,223 | -0.66(-0.64%) |
Jul 15, 2011 | 104.32 | 104.48 | 102.63 | 103.41 | 6,620,777 | +0.22(+0.21%) |
Jul 14, 2011 | 104.63 | 105.03 | 103.08 | 103.20 | 6,742,952 | -0.02(-0.02%) |
Jul 13, 2011 | 103.87 | 104.69 | 103.05 | 103.22 | 5,551,071 | -0.31(-0.30%) |
Jul 12, 2011 | 104.41 | 105.40 | 103.36 | 103.53 | 5,451,067 | -1.36(-1.29%) |
Jul 11, 2011 | 105.47 | 106.01 | 104.13 | 104.89 | 5,944,550 | -1.64(-1.54%) |
Jul 08, 2011 | 105.92 | 106.78 | 105.80 | 106.53 | 5,213,246 | -0.74(-0.69%) |
Jul 07, 2011 | 107.33 | 108.21 | 107.03 | 107.26 | 4,855,212 | +0.89(+0.84%) |
Jul 06, 2011 | 106.29 | 106.81 | 105.52 | 106.37 | 3,809,452 | -0.48(-0.45%) |
Jul 05, 2011 | 107.97 | 108.09 | 105.67 | 106.86 | 5,611,500 | -1.71(-1.57%) |
Jul 01, 2011 | 106.01 | 108.62 | 105.74 | 108.57 | 6,423,670 | +2.83(+2.68%) |
Jun 30, 2011 | 105.71 | 106.30 | 104.47 | 105.74 | 6,269,244 | +0.44(+0.42%) |
Jun 29, 2011 | 103.07 | 105.85 | 102.89 | 105.29 | 11,049,298 | +2.60(+2.53%) |
Jun 28, 2011 | 104.35 | 104.35 | 101.93 | 102.70 | 10,137,947 | -1.15(-1.11%) |
Jun 27, 2011 | 103.88 | 104.76 | 103.12 | 103.85 | 7,340,200 | -0.16(-0.15%) |
Jun 24, 2011 | 105.52 | 106.02 | 103.94 | 104.01 | 7,269,555 | -1.15(-1.10%) |
Jun 23, 2011 | 105.75 | 106.33 | 104.59 | 105.16 | 8,441,343 | -1.72(-1.61%) |
Jun 22, 2011 | 107.72 | 109.47 | 106.80 | 106.88 | 5,317,887 | -1.14(-1.06%) |
Jun 21, 2011 | 107.65 | 109.00 | 106.70 | 108.02 | 5,303,160 | +0.65(+0.61%) |
Jun 20, 2011 | 107.33 | 107.47 | 106.75 | 107.37 | 5,059,719 | -1.66(-1.52%) |
Jun 17, 2011 | 109.50 | 110.27 | 109.01 | 109.03 | 8,519,344 | +0.91(+0.84%) |
Jun 16, 2011 | 106.96 | 108.76 | 106.58 | 108.12 | 6,583,707 | +0.98(+0.92%) |
Jun 15, 2011 | 108.11 | 109.31 | 106.47 | 107.14 | 7,193,548 | -1.79(-1.64%) |
Jun 14, 2011 | 109.80 | 110.39 | 108.48 | 108.92 | 7,362,751 | -0.34(-0.31%) |
Jun 13, 2011 | 108.15 | 109.62 | 107.99 | 109.27 | 6,636,818 | +1.28(+1.18%) |
Jun 10, 2011 | 105.83 | 109.04 | 105.28 | 107.99 | 9,512,124 | +1.90(+1.79%) |
Jun 09, 2011 | 104.86 | 107.33 | 104.74 | 106.09 | 5,661,625 | +1.54(+1.47%) |
Jun 08, 2011 | 105.37 | 107.17 | 104.47 | 104.55 | 8,551,094 | -1.11(-1.05%) |
Jun 07, 2011 | 106.76 | 107.86 | 105.66 | 105.66 | 7,801,905 | -0.72(-0.68%) |
Jun 06, 2011 | 107.06 | 107.43 | 105.78 | 106.38 | 6,655,398 | -1.14(-1.06%) |
Jun 03, 2011 | 105.65 | 108.98 | 105.58 | 107.52 | 6,869,749 | -0.52(-0.48%) |
May 24, 2011 | 107.99 | 108.38 | 107.00 | 108.04 | 8,335,248 | +0.40(+0.37%) |
May 23, 2011 | 105.90 | 108.72 | 105.90 | 107.65 | 10,609,137 | +0.67(+0.63%) |
May 20, 2011 | 109.50 | 110.66 | 106.81 | 106.97 | 14,248,936 | -3.45(-3.12%) |
May 19, 2011 | 111.92 | 111.97 | 109.70 | 110.42 | 9,244,635 | -1.19(-1.07%) |
May 18, 2011 | 111.68 | 112.39 | 111.11 | 111.61 | 6,018,020 | +0.02(+0.02%) |
May 17, 2011 | 111.15 | 112.49 | 110.21 | 111.58 | 8,925,017 | +0.17(+0.15%) |
May 16, 2011 | 111.65 | 113.63 | 111.15 | 111.42 | 8,150,464 | -0.68(-0.61%) |
May 13, 2011 | 112.84 | 112.94 | 110.35 | 112.10 | 17,996,708 | -1.02(-0.90%) |
May 12, 2011 | 115.69 | 116.24 | 111.47 | 113.12 | 26,024,696 | -4.06(-3.47%) |
May 11, 2011 | 118.87 | 118.87 | 117.00 | 117.19 | 6,702,321 | -2.00(-1.68%) |
May 10, 2011 | 118.09 | 119.45 | 117.69 | 119.18 | 5,090,936 | +1.01(+0.86%) |
May 09, 2011 | 118.63 | 118.76 | 117.92 | 118.17 | 3,977,955 | -0.78(-0.65%) |
May 06, 2011 | 120.03 | 120.43 | 118.50 | 118.95 | 6,854,241 | -0.24(-0.21%) |
May 05, 2011 | 119.56 | 119.83 | 118.83 | 119.19 | 5,176,149 | -0.88(-0.73%) |
May 04, 2011 | 120.65 | 120.82 | 119.62 | 120.07 | 4,756,088 | -0.28(-0.23%) |
May 03, 2011 | 119.64 | 121.09 | 119.41 | 120.35 | 4,490,406 | +0.45(+0.38%) |
May 02, 2011 | 119.83 | 120.06 | 119.72 | 119.90 | 5,505,925 | +0.23(+0.19%) |
Apr 29, 2011 | 119.09 | 120.35 | 118.58 | 119.67 | 7,666,479 | +0.33(+0.27%) |
Apr 28, 2011 | 120.89 | 120.93 | 119.03 | 119.34 | 7,454,223 | -1.79(-1.48%) |
Apr 27, 2011 | 121.72 | 121.92 | 120.45 | 121.13 | 5,309,685 | -0.33(-0.27%) |
Apr 26, 2011 | 120.36 | 122.00 | 120.28 | 121.46 | 5,507,795 | +0.86(+0.71%) |
Apr 25, 2011 | 120.44 | 120.82 | 119.80 | 120.60 | 4,683,921 | -1.05(-0.86%) |
Apr 21, 2011 | 121.32 | 122.30 | 121.01 | 121.65 | 5,025,263 | +0.64(+0.53%) |
Apr 20, 2011 | 121.38 | 122.16 | 120.06 | 121.01 | 9,067,196 | +0.67(+0.55%) |
Apr 19, 2011 | 123.69 | 123.70 | 118.51 | 120.34 | 16,990,386 | -1.52(-1.25%) |
Apr 18, 2011 | 122.08 | 122.73 | 120.07 | 121.86 | 7,560,854 | -1.07(-0.87%) |
Apr 15, 2011 | 123.77 | 124.38 | 122.54 | 122.93 | 7,078,094 | -0.52(-0.42%) |
Apr 14, 2011 | 124.82 | 124.89 | 123.03 | 123.46 | 10,151,957 | -3.47(-2.73%) |
Apr 13, 2011 | 128.77 | 129.95 | 126.66 | 126.93 | 6,480,143 | -0.20(-0.16%) |
Apr 12, 2011 | 126.99 | 127.93 | 126.35 | 127.12 | 4,202,981 | -0.83(-0.65%) |
Apr 11, 2011 | 127.22 | 129.10 | 127.22 | 127.96 | 3,946,043 | +0.40(+0.32%) |
Apr 08, 2011 | 129.56 | 129.66 | 127.44 | 127.55 | 4,140,939 | -1.14(-0.89%) |
Apr 07, 2011 | 128.37 | 130.28 | 128.04 | 128.69 | 5,791,651 | +0.40(+0.31%) |
Apr 06, 2011 | 126.70 | 128.37 | 125.88 | 128.29 | 5,298,586 | +2.36(+1.88%) |
Apr 05, 2011 | 125.57 | 126.12 | 124.91 | 125.93 | 4,005,518 | +0.01(+0.01%) |
Apr 04, 2011 | 127.39 | 127.49 | 125.68 | 125.92 | 3,561,049 | -1.05(-0.83%) |
Apr 01, 2011 | 126.61 | 128.38 | 126.52 | 126.97 | 4,785,599 | +1.29(+1.03%) |
Mar 31, 2011 | 124.72 | 126.85 | 124.67 | 125.68 | 4,187,070 | -0.37(-0.30%) |
Mar 30, 2011 | 126.02 | 127.13 | 124.79 | 126.06 | 3,744,472 | +0.48(+0.38%) |
Mar 29, 2011 | 124.10 | 125.76 | 123.25 | 125.58 | 4,761,353 | +1.58(+1.28%) |
Mar 28, 2011 | 125.36 | 126.23 | 123.95 | 123.99 | 4,652,953 | -1.19(-0.95%) |
Mar 25, 2011 | 127.20 | 127.20 | 124.97 | 125.18 | 5,075,076 | -1.54(-1.21%) |
Mar 24, 2011 | 127.07 | 127.19 | 125.86 | 126.72 | 3,450,397 | +0.30(+0.24%) |
Mar 23, 2011 | 126.81 | 126.97 | 125.40 | 126.42 | 4,547,166 | -1.00(-0.78%) |
Mar 22, 2011 | 127.30 | 128.54 | 126.89 | 127.42 | 4,467,543 | +0.46(+0.36%) |
Mar 21, 2011 | 127.38 | 127.62 | 126.71 | 126.96 | 5,884,910 | +0.20(+0.16%) |
Mar 18, 2011 | 124.10 | 126.99 | 123.02 | 126.76 | 12,837,336 | +3.34(+2.70%) |
Mar 17, 2011 | 123.57 | 123.90 | 122.00 | 123.42 | 6,681,512 | +0.97(+0.79%) |
Mar 16, 2011 | 124.60 | 124.61 | 121.45 | 122.46 | 9,120,302 | -2.16(-1.73%) |
Mar 15, 2011 | 124.11 | 125.25 | 123.77 | 124.61 | 6,623,186 | -0.94(-0.74%) |
Mar 14, 2011 | 126.74 | 127.19 | 125.22 | 125.55 | 5,523,897 | -1.78(-1.40%) |
Mar 11, 2011 | 126.67 | 128.02 | 126.67 | 127.33 | 3,641,004 | +0.33(+0.26%) |
Mar 10, 2011 | 127.43 | 127.58 | 126.78 | 127.01 | 5,759,444 | -1.65(-1.28%) |
Mar 09, 2011 | 128.26 | 129.74 | 128.04 | 128.65 | 5,206,509 | +0.83(+0.65%) |
Mar 08, 2011 | 126.34 | 128.20 | 126.03 | 127.82 | 6,115,497 | +1.70(+1.35%) |
Mar 07, 2011 | 127.91 | 128.25 | 125.60 | 126.12 | 8,839,445 | -1.47(-1.15%) |
Mar 04, 2011 | 129.07 | 129.17 | 127.08 | 127.58 | 9,858,440 | -2.77(-2.12%) |
Mar 03, 2011 | 128.94 | 130.90 | 128.92 | 130.35 | 5,781,977 | +2.22(+1.73%) |
Mar 02, 2011 | 128.04 | 129.43 | 127.67 | 128.13 | 5,878,421 | +0.30(+0.24%) |
Mar 01, 2011 | 129.60 | 130.35 | 127.82 | 127.83 | 8,852,816 | -1.96(-1.51%) |
Feb 28, 2011 | 131.17 | 131.75 | 129.26 | 129.79 | 5,344,380 | -0.78(-0.60%) |
Feb 25, 2011 | 129.73 | 131.17 | 129.31 | 130.57 | 5,863,646 | +1.33(+1.03%) |
Feb 24, 2011 | 128.26 | 129.61 | 127.56 | 129.24 | 5,847,738 | +0.28(+0.21%) |
Feb 23, 2011 | 128.60 | 130.32 | 127.92 | 128.97 | 5,767,691 | +0.12(+0.09%) |
Feb 22, 2011 | 131.01 | 131.05 | 128.38 | 128.85 | 6,889,383 | -4.03(-3.04%) |
Feb 18, 2011 | 132.09 | 133.09 | 131.94 | 132.88 | 4,714,683 | +0.70(+0.53%) |
Feb 17, 2011 | 133.28 | 133.40 | 132.06 | 132.19 | 5,624,965 | -1.31(-0.98%) |
Feb 16, 2011 | 133.29 | 134.35 | 132.85 | 133.49 | 5,828,655 | +0.71(+0.54%) |
Feb 15, 2011 | 132.31 | 133.20 | 131.92 | 132.78 | 5,091,082 | +0.31(+0.23%) |
Feb 14, 2011 | 131.39 | 132.69 | 130.88 | 132.47 | 4,487,634 | +0.68(+0.52%) |
Feb 11, 2011 | 130.56 | 132.60 | 130.33 | 131.79 | 5,388,331 | +0.63(+0.48%) |
Feb 10, 2011 | 130.60 | 131.78 | 130.22 | 131.16 | 5,394,956 | -0.12(-0.09%) |
Feb 09, 2011 | 133.03 | 133.03 | 130.21 | 131.28 | 7,168,754 | -2.01(-1.51%) |
Feb 08, 2011 | 132.07 | 133.42 | 131.47 | 133.28 | 5,969,153 | +1.12(+0.85%) |
Feb 07, 2011 | 130.31 | 132.93 | 130.16 | 132.16 | 6,373,598 | +1.82(+1.40%) |
Feb 04, 2011 | 130.38 | 130.46 | 128.71 | 130.34 | 4,243,641 | +0.15(+0.12%) |
Feb 03, 2011 | 130.47 | 130.47 | 127.98 | 130.19 | 5,958,294 | -0.32(-0.25%) |
Feb 02, 2011 | 130.60 | 131.77 | 129.84 | 130.52 | 3,777,529 | -0.22(-0.17%) |
Feb 01, 2011 | 129.57 | 131.47 | 129.38 | 130.74 | 5,236,862 | +1.35(+1.04%) |
Jan 31, 2011 | 127.61 | 129.47 | 127.50 | 129.39 | 4,799,896 | +1.46(+1.14%) |
Jan 28, 2011 | 129.81 | 130.55 | 127.65 | 127.92 | 5,775,136 | -1.79(-1.38%) |
Jan 27, 2011 | 127.42 | 129.88 | 127.40 | 129.71 | 7,636,088 | +2.15(+1.69%) |
Jan 26, 2011 | 127.87 | 128.77 | 127.34 | 127.56 | 8,522,629 | -0.53(-0.41%) |
Jan 25, 2011 | 128.94 | 130.31 | 126.62 | 128.09 | 14,204,877 | -3.42(-2.60%) |
Jan 24, 2011 | 131.26 | 132.11 | 131.07 | 131.50 | 5,855,903 | +0.08(+0.06%) |
Jan 21, 2011 | 131.17 | 133.80 | 130.57 | 131.43 | 7,433,966 | +0.40(+0.31%) |
Jan 20, 2011 | 131.70 | 132.11 | 129.69 | 131.02 | 11,278,503 | -0.63(-0.48%) |
Jan 19, 2011 | 134.00 | 135.61 | 131.16 | 131.66 | 16,899,098 | -6.48(-4.69%) |
Jan 18, 2011 | 138.19 | 138.65 | 136.84 | 138.13 | 6,299,069 | -0.25(-0.18%) |
Jan 14, 2011 | 135.37 | 138.38 | 135.37 | 138.38 | 7,442,162 | +2.71(+2.00%) |
Jan 13, 2011 | 136.04 | 136.49 | 135.22 | 135.67 | 4,026,105 | -0.08(-0.06%) |
Jan 12, 2011 | 133.95 | 136.26 | 133.78 | 135.75 | 7,072,709 | +1.83(+1.36%) |
Jan 11, 2011 | 134.83 | 135.56 | 133.10 | 133.93 | 5,777,975 | -0.32(-0.24%) |
Jan 10, 2011 | 134.43 | 135.45 | 133.80 | 134.24 | 4,624,156 | -0.73(-0.54%) |
Jan 07, 2011 | 136.57 | 136.72 | 133.93 | 134.98 | 6,218,614 | -1.41(-1.03%) |
Jan 06, 2011 | 138.00 | 138.06 | 136.00 | 136.39 | 6,797,315 | -1.21(-0.88%) |
Jan 05, 2011 | 136.05 | 137.98 | 136.01 | 137.59 | 5,239,635 | +0.73(+0.53%) |
Jan 04, 2011 | 137.49 | 137.59 | 136.01 | 136.87 | 4,218,037 | +0.02(+0.02%) |
Jan 03, 2011 | 134.87 | 137.00 | 134.31 | 136.84 | 7,217,350 | +3.87(+2.91%) |
Dec 31, 2010 | 132.52 | 133.48 | 132.07 | 132.98 | 2,070,276 | +0.41(+0.31%) |
Dec 30, 2010 | 132.92 | 133.05 | 132.05 | 132.56 | 2,207,103 | +0.01(+0.01%) |
Dec 29, 2010 | 133.96 | 134.26 | 131.72 | 132.56 | 4,219,165 | -1.23(-0.92%) |
Dec 28, 2010 | 134.43 | 135.40 | 133.51 | 133.79 | 3,620,375 | -0.51(-0.38%) |
Dec 27, 2010 | 131.89 | 134.43 | 131.59 | 134.30 | 3,433,354 | +1.76(+1.33%) |
Dec 23, 2010 | 133.72 | 134.19 | 132.19 | 132.53 | 3,160,746 | -1.58(-1.18%) |
Dec 22, 2010 | 133.38 | 134.18 | 132.77 | 134.11 | 4,879,324 | +1.08(+0.81%) |
Dec 21, 2010 | 131.69 | 133.54 | 131.66 | 133.03 | 5,757,117 | +1.72(+1.31%) |
Dec 20, 2010 | 129.48 | 131.98 | 129.41 | 131.31 | 4,710,539 | +1.59(+1.22%) |
Dec 17, 2010 | 129.62 | 130.48 | 128.99 | 129.72 | 6,761,531 | -0.33(-0.26%) |
Dec 16, 2010 | 131.02 | 131.20 | 129.06 | 130.05 | 5,266,152 | -0.59(-0.45%) |
Dec 15, 2010 | 131.77 | 132.29 | 130.56 | 130.64 | 5,511,157 | -1.68(-1.27%) |
Dec 14, 2010 | 134.17 | 134.42 | 131.93 | 132.32 | 6,187,347 | -1.70(-1.27%) |
Dec 13, 2010 | 133.05 | 135.16 | 132.77 | 134.02 | 6,744,859 | +0.80(+0.60%) |
Dec 10, 2010 | 131.59 | 133.22 | 131.19 | 133.22 | 5,746,014 | +1.60(+1.21%) |
Dec 09, 2010 | 132.06 | 132.65 | 131.07 | 131.62 | 7,266,368 | +0.25(+0.19%) |
Dec 08, 2010 | 128.07 | 131.38 | 128.02 | 131.38 | 6,645,693 | +3.60(+2.82%) |
Dec 07, 2010 | 130.10 | 130.29 | 127.66 | 127.78 | 6,990,233 | -0.84(-0.65%) |
Dec 06, 2010 | 127.84 | 129.05 | 127.70 | 128.62 | 4,661,570 | +0.27(+0.21%) |
Dec 03, 2010 | 127.56 | 128.50 | 127.27 | 128.35 | 5,891,074 | -0.15(-0.12%) |
Dec 02, 2010 | 125.86 | 129.09 | 125.61 | 128.50 | 9,131,332 | +3.20(+2.56%) |