Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 102.66 | 102.91 | 101.13 | 101.84 | 10,252,730 | -0.35(-0.35%) |
Aug 30, 2011 | 101.93 | 102.79 | 101.23 | 102.19 | 7,557,691 | -0.07(-0.06%) |
Aug 29, 2011 | 101.05 | 102.32 | 100.92 | 102.26 | 8,935,359 | +2.06(+2.06%) |
Aug 26, 2011 | 97.66 | 100.31 | 96.73 | 100.20 | 10,868,961 | +2.11(+2.15%) |
Aug 25, 2011 | 99.24 | 99.84 | 97.66 | 98.09 | 11,397,000 | -0.70(-0.71%) |
Aug 24, 2011 | 97.23 | 98.83 | 96.77 | 98.79 | 10,848,966 | +1.45(+1.48%) |
Aug 23, 2011 | 95.17 | 97.50 | 94.51 | 97.34 | 11,686,691 | +3.16(+3.36%) |
Aug 22, 2011 | 95.58 | 95.78 | 93.37 | 94.18 | 12,242,059 | +0.85(+0.91%) |
Aug 19, 2011 | 96.07 | 97.12 | 93.08 | 93.33 | 23,754,742 | -3.73(-3.84%) |
Aug 18, 2011 | 98.53 | 98.61 | 94.88 | 97.05 | 25,459,842 | -4.53(-4.46%) |
Aug 17, 2011 | 101.64 | 102.48 | 100.64 | 101.58 | 8,659,136 | +0.14(+0.14%) |
Aug 16, 2011 | 102.01 | 102.01 | 100.12 | 101.44 | 9,426,545 | -1.04(-1.01%) |
Aug 15, 2011 | 101.49 | 103.08 | 100.94 | 102.48 | 12,905,711 | +2.84(+2.85%) |
Aug 12, 2011 | 99.82 | 100.34 | 98.24 | 99.64 | 8,755,775 | +0.87(+0.88%) |
Aug 11, 2011 | 97.21 | 99.98 | 96.53 | 98.77 | 15,488,672 | +2.48(+2.58%) |
Aug 10, 2011 | 99.63 | 100.25 | 95.88 | 96.29 | 23,621,694 | -4.78(-4.73%) |
Aug 09, 2011 | 100.02 | 101.33 | 95.97 | 101.07 | 21,130,230 | +2.60(+2.64%) |
Aug 08, 2011 | 100.02 | 102.25 | 98.34 | 98.47 | 26,678,668 | -3.56(-3.49%) |
Aug 05, 2011 | 101.51 | 102.76 | 98.22 | 102.03 | 20,128,084 | +0.88(+0.87%) |
Aug 04, 2011 | 104.11 | 104.94 | 100.97 | 101.14 | 18,687,146 | -4.34(-4.11%) |
Aug 03, 2011 | 104.80 | 105.72 | 103.46 | 105.48 | 11,396,332 | +0.46(+0.44%) |
Aug 02, 2011 | 106.14 | 107.52 | 104.91 | 105.02 | 9,782,049 | -1.59(-1.49%) |
Aug 01, 2011 | 107.70 | 108.35 | 105.28 | 106.61 | 9,906,867 | -0.65(-0.61%) |
Jul 29, 2011 | 106.32 | 108.19 | 106.01 | 107.26 | 11,303,948 | +0.03(+0.03%) |
Jul 28, 2011 | 106.80 | 108.10 | 106.69 | 107.23 | 7,572,663 | +0.27(+0.25%) |
Jul 27, 2011 | 107.36 | 107.89 | 106.72 | 106.97 | 9,844,294 | -0.93(-0.86%) |
Jul 26, 2011 | 107.90 | 108.56 | 107.73 | 107.90 | 7,385,469 | -0.45(-0.42%) |
Jul 25, 2011 | 108.46 | 109.09 | 108.11 | 108.35 | 8,457,048 | -0.87(-0.80%) |
Jul 22, 2011 | 108.91 | 109.49 | 108.68 | 109.22 | 7,658,775 | +0.16(+0.15%) |
Jul 21, 2011 | 108.29 | 109.41 | 107.88 | 109.06 | 8,407,835 | +0.74(+0.68%) |
Jul 20, 2011 | 108.44 | 108.78 | 107.94 | 108.32 | 10,004,977 | -0.92(-0.84%) |
Jul 19, 2011 | 105.43 | 109.24 | 105.37 | 109.24 | 22,452,914 | +5.86(+5.67%) |
Jul 18, 2011 | 103.06 | 104.08 | 102.38 | 103.39 | 15,007,745 | -0.15(-0.15%) |
Jul 15, 2011 | 103.27 | 103.78 | 102.67 | 103.54 | 9,070,610 | +0.77(+0.75%) |
Jul 14, 2011 | 102.87 | 103.87 | 102.54 | 102.77 | 7,821,001 | -0.05(-0.05%) |
Jul 13, 2011 | 103.16 | 104.00 | 102.63 | 102.82 | 6,908,379 | +0.16(+0.16%) |
Jul 12, 2011 | 103.18 | 103.44 | 102.57 | 102.66 | 8,539,295 | -0.56(-0.54%) |
Jul 11, 2011 | 103.16 | 103.90 | 102.99 | 103.22 | 8,081,054 | -0.88(-0.85%) |
Jul 08, 2011 | 103.51 | 104.10 | 103.23 | 104.10 | 7,460,470 | +0.01(+0.01%) |
Jul 07, 2011 | 104.27 | 104.56 | 103.88 | 104.09 | 10,012,246 | -0.73(-0.69%) |
Jul 06, 2011 | 103.33 | 104.86 | 103.27 | 104.82 | 9,914,995 | +1.34(+1.30%) |
Jul 05, 2011 | 102.35 | 103.47 | 102.35 | 103.47 | 7,775,295 | +0.53(+0.51%) |
Jul 01, 2011 | 101.22 | 103.01 | 101.15 | 102.95 | 8,784,966 | +1.76(+1.74%) |
Jun 30, 2011 | 100.93 | 101.72 | 100.71 | 101.19 | 8,655,272 | +0.60(+0.59%) |
Jun 29, 2011 | 100.63 | 100.78 | 100.17 | 100.59 | 6,471,405 | +0.31(+0.31%) |
Jun 28, 2011 | 99.29 | 100.68 | 99.10 | 100.28 | 8,222,564 | +1.41(+1.43%) |
Jun 27, 2011 | 97.76 | 99.23 | 97.45 | 98.87 | 7,539,179 | +1.50(+1.54%) |
Jun 24, 2011 | 97.82 | 97.88 | 97.07 | 97.36 | 7,468,621 | -0.62(-0.63%) |
Jun 23, 2011 | 96.77 | 98.34 | 96.61 | 97.98 | 8,937,231 | +0.26(+0.27%) |
Jun 22, 2011 | 97.67 | 98.39 | 97.38 | 97.72 | 6,693,515 | -0.32(-0.32%) |
Jun 21, 2011 | 97.44 | 98.35 | 96.73 | 98.04 | 9,133,158 | +0.71(+0.73%) |
Jun 20, 2011 | 97.17 | 97.52 | 97.10 | 97.33 | 6,707,155 | +0.34(+0.35%) |
Jun 17, 2011 | 96.87 | 97.38 | 96.48 | 96.99 | 12,127,818 | +1.04(+1.09%) |
Jun 16, 2011 | 95.59 | 96.51 | 95.42 | 95.95 | 8,241,430 | +0.20(+0.21%) |
Jun 15, 2011 | 96.00 | 96.38 | 95.27 | 95.75 | 8,859,343 | -1.06(-1.09%) |
Jun 14, 2011 | 96.66 | 97.07 | 96.53 | 96.80 | 11,952,498 | +0.56(+0.58%) |
Jun 13, 2011 | 96.99 | 97.00 | 95.98 | 96.24 | 8,645,093 | -0.01(-0.01%) |
Jun 10, 2011 | 97.07 | 97.23 | 96.07 | 96.25 | 7,945,253 | -0.98(-1.01%) |
Jun 09, 2011 | 97.33 | 97.89 | 97.18 | 97.23 | 7,270,848 | +0.29(+0.30%) |
Jun 08, 2011 | 96.30 | 97.23 | 96.30 | 96.93 | 6,528,007 | +0.38(+0.40%) |
Jun 07, 2011 | 97.39 | 97.46 | 96.50 | 96.55 | 7,102,857 | -0.63(-0.64%) |
Jun 06, 2011 | 97.18 | 97.66 | 96.89 | 97.17 | 6,136,793 | -0.18(-0.18%) |
Jun 03, 2011 | 97.97 | 97.85 | 96.81 | 97.35 | 8,867,769 | -1.73(-1.75%) |
May 24, 2011 | 99.39 | 99.49 | 98.80 | 99.09 | 7,872,661 | -0.16(-0.16%) |
May 23, 2011 | 99.43 | 99.50 | 98.54 | 99.25 | 8,730,836 | -1.12(-1.12%) |
May 20, 2011 | 100.51 | 100.95 | 99.91 | 100.37 | 8,262,686 | -0.25(-0.25%) |
May 19, 2011 | 100.78 | 101.10 | 99.87 | 100.62 | 6,085,972 | +0.09(+0.09%) |
May 18, 2011 | 100.33 | 100.97 | 99.95 | 100.53 | 7,044,879 | -0.03(-0.03%) |
May 17, 2011 | 99.00 | 101.10 | 98.22 | 100.57 | 14,881,756 | +0.97(+0.97%) |
May 16, 2011 | 100.16 | 100.65 | 99.27 | 99.60 | 7,904,738 | -0.62(-0.62%) |
May 13, 2011 | 101.27 | 101.54 | 99.94 | 100.22 | 8,763,494 | -1.37(-1.35%) |
May 12, 2011 | 100.06 | 101.91 | 99.48 | 101.59 | 8,707,487 | +1.62(+1.62%) |
May 11, 2011 | 100.45 | 100.58 | 98.99 | 99.98 | 7,909,536 | -0.52(-0.52%) |
May 10, 2011 | 99.83 | 100.80 | 99.81 | 100.50 | 8,369,319 | +0.76(+0.76%) |
May 09, 2011 | 99.32 | 100.18 | 99.27 | 99.74 | 6,095,844 | +0.12(+0.12%) |
May 06, 2011 | 99.70 | 100.36 | 99.23 | 99.62 | 8,204,764 | +0.70(+0.70%) |
May 05, 2011 | 100.19 | 100.34 | 98.36 | 98.92 | 12,496,445 | -1.27(-1.27%) |
May 04, 2011 | 101.21 | 101.36 | 99.58 | 100.19 | 11,741,327 | -1.32(-1.30%) |
May 03, 2011 | 101.00 | 101.87 | 100.55 | 101.51 | 8,529,184 | +0.42(+0.42%) |
May 02, 2011 | 101.10 | 101.16 | 101.03 | 101.09 | 9,191,758 | +0.92(+0.92%) |
Apr 29, 2011 | 100.47 | 101.59 | 100.11 | 100.17 | 9,515,407 | -0.12(-0.12%) |
Apr 28, 2011 | 99.82 | 100.64 | 99.65 | 100.28 | 8,668,016 | +0.24(+0.24%) |
Apr 27, 2011 | 99.01 | 100.17 | 98.92 | 100.04 | 9,030,380 | +1.10(+1.12%) |
Apr 26, 2011 | 98.64 | 99.36 | 98.30 | 98.94 | 12,373,951 | +0.48(+0.49%) |
Apr 25, 2011 | 99.04 | 99.06 | 98.20 | 98.46 | 6,103,715 | -0.36(-0.36%) |
Apr 21, 2011 | 97.26 | 98.91 | 96.81 | 98.82 | 10,510,417 | +2.07(+2.14%) |
Apr 20, 2011 | 95.77 | 97.41 | 95.24 | 96.74 | 18,560,634 | -0.38(-0.39%) |
Apr 19, 2011 | 97.31 | 97.70 | 96.56 | 97.12 | 11,158,972 | -0.32(-0.33%) |
Apr 18, 2011 | 96.68 | 97.57 | 95.63 | 97.44 | 10,497,104 | -0.16(-0.16%) |
Apr 15, 2011 | 96.89 | 97.68 | 96.81 | 97.60 | 9,010,588 | +0.73(+0.75%) |
Apr 14, 2011 | 96.21 | 97.10 | 95.81 | 96.87 | 8,006,700 | +0.60(+0.62%) |
Apr 13, 2011 | 96.28 | 96.85 | 96.10 | 96.27 | 7,124,310 | +0.41(+0.43%) |
Apr 12, 2011 | 95.93 | 96.17 | 95.30 | 95.86 | 6,577,697 | -0.41(-0.43%) |
Apr 11, 2011 | 95.97 | 96.30 | 95.78 | 96.27 | 7,051,629 | -0.06(-0.06%) |
Apr 08, 2011 | 96.51 | 96.53 | 95.81 | 96.33 | 5,664,374 | -0.19(-0.20%) |
Apr 07, 2011 | 96.36 | 96.62 | 95.88 | 96.53 | 6,250,038 | +0.20(+0.21%) |
Apr 06, 2011 | 96.50 | 96.74 | 96.19 | 96.33 | 6,431,338 | +0.03(+0.03%) |
Apr 05, 2011 | 96.19 | 96.71 | 96.08 | 96.30 | 6,158,289 | -0.15(-0.16%) |
Apr 04, 2011 | 96.55 | 96.73 | 96.06 | 96.45 | 5,494,444 | -0.01(-0.01%) |
Apr 01, 2011 | 96.13 | 96.55 | 95.74 | 96.46 | 7,473,019 | +0.70(+0.74%) |
Mar 31, 2011 | 95.95 | 96.34 | 95.76 | 95.76 | 6,576,166 | -0.31(-0.32%) |
Mar 30, 2011 | 96.04 | 96.30 | 95.73 | 96.07 | 5,784,764 | +0.42(+0.44%) |
Mar 29, 2011 | 94.74 | 95.77 | 94.63 | 95.64 | 5,891,674 | +0.89(+0.94%) |
Mar 28, 2011 | 94.86 | 95.47 | 94.61 | 94.76 | 6,766,494 | -0.48(-0.50%) |
Mar 25, 2011 | 94.53 | 95.56 | 94.40 | 95.23 | 9,113,532 | +1.26(+1.34%) |
Mar 24, 2011 | 94.09 | 94.37 | 93.27 | 93.98 | 8,763,784 | +0.30(+0.32%) |
Mar 23, 2011 | 92.78 | 94.00 | 92.50 | 93.68 | 8,145,864 | +0.90(+0.97%) |
Mar 22, 2011 | 93.11 | 93.14 | 92.50 | 92.78 | 7,343,502 | +0.19(+0.20%) |
Mar 21, 2011 | 92.78 | 93.04 | 92.51 | 92.59 | 9,850,710 | +1.05(+1.15%) |
Mar 18, 2011 | 91.90 | 92.16 | 90.62 | 91.54 | 19,506,462 | +1.00(+1.11%) |
Mar 17, 2011 | 90.43 | 90.72 | 89.67 | 90.54 | 12,564,687 | +0.69(+0.77%) |
Mar 16, 2011 | 91.91 | 92.18 | 89.09 | 89.84 | 20,779,682 | -3.53(-3.79%) |
Mar 15, 2011 | 92.91 | 93.74 | 92.68 | 93.38 | 11,033,822 | -1.39(-1.47%) |
Mar 14, 2011 | 94.63 | 95.12 | 94.01 | 94.77 | 7,329,711 | -0.61(-0.64%) |
Mar 11, 2011 | 95.36 | 95.86 | 94.45 | 95.38 | 7,275,238 | +0.24(+0.25%) |
Mar 10, 2011 | 96.68 | 96.70 | 94.76 | 95.14 | 11,992,122 | -2.35(-2.41%) |
Mar 09, 2011 | 95.99 | 98.49 | 95.88 | 97.49 | 15,476,710 | +2.20(+2.31%) |
Mar 08, 2011 | 93.78 | 95.97 | 93.49 | 95.29 | 9,182,666 | +1.38(+1.47%) |
Mar 07, 2011 | 94.89 | 95.70 | 93.28 | 93.91 | 9,051,058 | -1.12(-1.17%) |
Mar 04, 2011 | 95.95 | 96.48 | 94.33 | 95.03 | 8,367,865 | -0.97(-1.01%) |
Mar 03, 2011 | 94.79 | 96.30 | 94.70 | 96.00 | 6,922,854 | +1.95(+2.07%) |
Mar 02, 2011 | 93.62 | 94.60 | 93.61 | 94.05 | 5,812,140 | +0.11(+0.12%) |
Mar 01, 2011 | 95.80 | 95.80 | 93.88 | 93.94 | 7,464,056 | -1.12(-1.18%) |
Feb 28, 2011 | 95.34 | 95.71 | 94.68 | 95.06 | 8,129,908 | -0.23(-0.25%) |
Feb 25, 2011 | 94.58 | 95.33 | 94.46 | 95.29 | 7,700,872 | +0.89(+0.94%) |
Feb 24, 2011 | 93.74 | 94.70 | 93.40 | 94.41 | 9,722,362 | +0.35(+0.37%) |
Feb 23, 2011 | 95.02 | 95.53 | 94.04 | 94.06 | 10,215,612 | -1.04(-1.09%) |
Feb 22, 2011 | 96.05 | 96.45 | 95.00 | 95.10 | 8,867,955 | -1.70(-1.75%) |
Feb 18, 2011 | 96.57 | 96.80 | 96.36 | 96.80 | 7,229,242 | +0.35(+0.37%) |
Feb 17, 2011 | 95.89 | 96.70 | 95.63 | 96.44 | 5,501,421 | +0.49(+0.51%) |
Feb 16, 2011 | 95.91 | 96.07 | 95.57 | 95.95 | 5,482,578 | +0.33(+0.34%) |
Feb 15, 2011 | 95.65 | 96.05 | 95.43 | 95.62 | 6,417,848 | -0.22(-0.23%) |
Feb 14, 2011 | 96.41 | 96.53 | 95.63 | 95.84 | 7,035,408 | -0.37(-0.38%) |
Feb 11, 2011 | 96.29 | 96.89 | 95.90 | 96.21 | 8,831,129 | -0.41(-0.42%) |
Feb 10, 2011 | 96.24 | 96.89 | 95.82 | 96.62 | 9,771,188 | -0.06(-0.07%) |
Feb 09, 2011 | 97.51 | 97.46 | 96.36 | 96.68 | 7,893,819 | -0.82(-0.84%) |
Feb 08, 2011 | 96.78 | 97.62 | 96.49 | 97.51 | 9,562,304 | +1.10(+1.15%) |
Feb 07, 2011 | 95.97 | 96.50 | 95.93 | 96.40 | 8,430,641 | +0.48(+0.50%) |
Feb 04, 2011 | 95.62 | 96.00 | 95.47 | 95.92 | 6,421,393 | +0.27(+0.29%) |
Feb 03, 2011 | 95.43 | 96.04 | 95.23 | 95.65 | 8,009,863 | +0.13(+0.14%) |
Feb 02, 2011 | 95.57 | 95.69 | 95.11 | 95.51 | 6,675,574 | -0.15(-0.16%) |
Feb 01, 2011 | 94.82 | 95.89 | 94.75 | 95.66 | 9,974,618 | +0.91(+0.96%) |
Jan 31, 2011 | 93.10 | 94.75 | 92.81 | 94.75 | 12,304,007 | +1.63(+1.75%) |
Jan 28, 2011 | 94.20 | 94.71 | 92.80 | 93.12 | 11,490,920 | -1.09(-1.15%) |
Jan 27, 2011 | 94.42 | 94.86 | 94.09 | 94.21 | 8,342,373 | +0.02(+0.02%) |
Jan 26, 2011 | 94.56 | 94.70 | 93.83 | 94.19 | 9,152,469 | -0.23(-0.25%) |
Jan 25, 2011 | 93.37 | 96.13 | 93.00 | 94.42 | 14,125,188 | +1.60(+1.73%) |
Jan 24, 2011 | 90.90 | 93.46 | 90.85 | 92.82 | 12,456,979 | +1.87(+2.06%) |
Jan 21, 2011 | 91.48 | 91.70 | 90.63 | 90.95 | 11,983,451 | -0.18(-0.19%) |
Jan 20, 2011 | 90.38 | 91.22 | 90.34 | 91.13 | 12,722,136 | +0.06(+0.07%) |
Jan 19, 2011 | 89.64 | 91.32 | 89.39 | 91.06 | 20,760,534 | +2.95(+3.35%) |
Jan 18, 2011 | 87.63 | 88.59 | 87.37 | 88.11 | 15,671,321 | +0.38(+0.43%) |
Jan 14, 2011 | 87.08 | 87.73 | 86.84 | 87.73 | 7,773,928 | +0.69(+0.79%) |
Jan 13, 2011 | 87.29 | 87.32 | 86.71 | 87.04 | 5,891,330 | -0.16(-0.19%) |
Jan 12, 2011 | 86.56 | 87.32 | 86.37 | 87.21 | 6,836,391 | +1.06(+1.24%) |
Jan 11, 2011 | 86.68 | 86.77 | 85.83 | 86.14 | 7,120,596 | -0.21(-0.24%) |
Jan 10, 2011 | 86.32 | 86.60 | 86.11 | 86.35 | 6,212,014 | -0.17(-0.20%) |
Jan 07, 2011 | 87.03 | 87.07 | 85.94 | 86.52 | 7,072,053 | -0.00(-0.01%) |
Jan 06, 2011 | 86.06 | 87.03 | 85.87 | 86.53 | 8,603,777 | +0.52(+0.60%) |
Jan 05, 2011 | 86.18 | 86.26 | 85.82 | 86.01 | 7,965,923 | -0.35(-0.40%) |
Jan 04, 2011 | 86.31 | 86.69 | 85.77 | 86.35 | 8,651,338 | +0.09(+0.11%) |
Jan 03, 2011 | 86.10 | 86.68 | 86.06 | 86.26 | 7,871,117 | +0.42(+0.49%) |
Dec 31, 2010 | 85.82 | 86.02 | 85.37 | 85.84 | 5,077,756 | +0.05(+0.06%) |
Dec 30, 2010 | 85.60 | 86.04 | 85.54 | 85.79 | 5,195,848 | +0.09(+0.10%) |
Dec 29, 2010 | 85.39 | 86.27 | 85.22 | 85.70 | 6,261,064 | +0.47(+0.56%) |
Dec 28, 2010 | 84.99 | 85.48 | 84.84 | 85.22 | 4,617,730 | +0.22(+0.25%) |
Dec 27, 2010 | 84.88 | 85.22 | 84.81 | 85.01 | 3,957,468 | -0.32(-0.38%) |
Dec 23, 2010 | 85.33 | 85.59 | 85.00 | 85.33 | 4,146,587 | -0.04(-0.04%) |
Dec 22, 2010 | 85.20 | 85.63 | 85.15 | 85.36 | 5,793,904 | +0.12(+0.14%) |
Dec 21, 2010 | 84.80 | 85.39 | 84.42 | 85.24 | 6,461,445 | +0.72(+0.85%) |
Dec 20, 2010 | 85.04 | 85.12 | 84.45 | 84.52 | 6,807,725 | -0.29(-0.34%) |
Dec 17, 2010 | 84.63 | 85.10 | 84.46 | 84.81 | 17,143,280 | +0.26(+0.31%) |
Dec 16, 2010 | 84.72 | 85.00 | 84.31 | 84.55 | 7,144,178 | -0.10(-0.12%) |
Dec 15, 2010 | 84.89 | 85.23 | 84.41 | 84.65 | 7,580,213 | -0.64(-0.75%) |
Dec 14, 2010 | 84.38 | 85.40 | 84.38 | 85.29 | 8,211,577 | +0.90(+1.07%) |
Dec 13, 2010 | 84.89 | 85.04 | 84.35 | 84.39 | 8,107,284 | -0.32(-0.37%) |
Dec 10, 2010 | 84.74 | 84.78 | 84.07 | 84.70 | 5,990,657 | +0.30(+0.36%) |
Dec 09, 2010 | 85.36 | 85.36 | 83.94 | 84.40 | 7,531,814 | -0.40(-0.47%) |
Dec 08, 2010 | 84.43 | 85.19 | 84.13 | 84.80 | 8,483,661 | +0.56(+0.67%) |
Dec 07, 2010 | 85.41 | 85.55 | 84.15 | 84.24 | 8,258,516 | -0.52(-0.62%) |
Dec 06, 2010 | 84.54 | 85.32 | 84.53 | 84.76 | 5,679,250 | -0.27(-0.32%) |
Dec 03, 2010 | 84.37 | 85.21 | 84.37 | 85.03 | 6,344,576 | +0.12(+0.14%) |
Dec 02, 2010 | 84.42 | 85.31 | 84.40 | 84.91 | 9,190,131 | +0.45(+0.53%) |
Dec 01, 2010 | 84.00 | 84.89 | 83.94 | 84.46 | 11,665,039 | +1.73(+2.09%) |
Nov 30, 2010 | 83.19 | 83.50 | 82.63 | 82.74 | 13,123,852 | -0.84(-1.00%) |
Nov 29, 2010 | 83.95 | 84.03 | 82.76 | 83.58 | 8,617,346 | -0.59(-0.70%) |
Nov 26, 2010 | 84.98 | 84.98 | 83.97 | 84.17 | 3,558,373 | -1.12(-1.31%) |
Nov 24, 2010 | 84.19 | 85.28 | 85.28 | 85.28 | 8,338,683 | +1.54(+1.84%) |
Nov 23, 2010 | 84.36 | 84.53 | 83.25 | 83.74 | 7,817,587 | -1.29(-1.52%) |
Nov 22, 2010 | 84.22 | 85.06 | 83.97 | 85.04 | 6,314,006 | +0.20(+0.23%) |
Nov 19, 2010 | 84.45 | 85.01 | 84.22 | 84.84 | 8,575,887 | +0.40(+0.48%) |
Nov 18, 2010 | 83.66 | 84.80 | 83.49 | 84.43 | 7,247,291 | +1.41(+1.70%) |
Nov 17, 2010 | 83.34 | 83.34 | 82.70 | 83.03 | 8,184,177 | -0.17(-0.20%) |
Nov 16, 2010 | 83.60 | 83.86 | 82.57 | 83.19 | 10,857,401 | -0.82(-0.97%) |
Nov 15, 2010 | 84.16 | 84.66 | 83.80 | 84.01 | 6,544,172 | -0.06(-0.07%) |
Nov 12, 2010 | 84.57 | 85.26 | 83.96 | 84.07 | 8,092,001 | -0.99(-1.16%) |
Nov 11, 2010 | 84.63 | 85.10 | 83.84 | 85.06 | 8,124,869 | -0.66(-0.76%) |
Nov 10, 2010 | 85.45 | 85.86 | 85.18 | 85.72 | 8,842,738 | +0.24(+0.28%) |
Nov 09, 2010 | 85.80 | 86.29 | 85.18 | 85.48 | 9,746,408 | +0.08(+0.10%) |
Nov 08, 2010 | 85.01 | 85.73 | 84.96 | 85.39 | 7,624,678 | -0.16(-0.18%) |
Nov 05, 2010 | 84.98 | 85.56 | 84.82 | 85.55 | 8,580,367 | +0.08(+0.09%) |
Nov 04, 2010 | 84.33 | 85.51 | 84.27 | 85.48 | 11,379,474 | +1.53(+1.82%) |
Nov 03, 2010 | 83.99 | 84.12 | 83.05 | 83.95 | 8,899,910 | +0.19(+0.23%) |
Nov 02, 2010 | 83.76 | 84.27 | 83.68 | 83.76 | 7,942,203 | +0.30(+0.36%) |
Nov 01, 2010 | 83.64 | 84.00 | 82.87 | 83.46 | 9,746,701 | -0.16(-0.20%) |
Oct 29, 2010 | 82.05 | 83.85 | 81.96 | 83.62 | 14,501,199 | +1.57(+1.92%) |
Oct 28, 2010 | 82.59 | 82.66 | 81.77 | 82.05 | 9,413,898 | -0.31(-0.37%) |
Oct 27, 2010 | 81.24 | 82.44 | 80.94 | 82.36 | 11,104,270 | +0.93(+1.14%) |
Oct 25, 2010 | 81.77 | 82.34 | 81.41 | 81.43 | 8,357,117 | +0.10(+0.12%) |
Oct 22, 2010 | 81.61 | 81.96 | 81.21 | 81.33 | 7,049,955 | -0.09(-0.11%) |
Oct 21, 2010 | 81.41 | 81.81 | 80.59 | 81.42 | 10,688,748 | +0.44(+0.55%) |
Oct 20, 2010 | 80.52 | 81.45 | 80.43 | 80.98 | 11,942,971 | +0.61(+0.75%) |
Oct 19, 2010 | 79.95 | 81.14 | 79.60 | 80.38 | 24,316,520 | -2.80(-3.36%) |
Oct 18, 2010 | 82.05 | 83.29 | 82.01 | 83.17 | 17,732,802 | +1.03(+1.25%) |
Oct 15, 2010 | 82.75 | 82.75 | 81.84 | 82.14 | 12,406,004 | -0.26(-0.31%) |
Oct 14, 2010 | 81.73 | 82.40 | 81.34 | 82.40 | 9,715,715 | +0.66(+0.81%) |
Oct 13, 2010 | 81.47 | 82.38 | 81.39 | 81.74 | 15,090,993 | +0.30(+0.37%) |
Oct 12, 2010 | 80.59 | 81.52 | 80.52 | 81.44 | 9,683,912 | +0.11(+0.14%) |
Oct 11, 2010 | 80.82 | 81.49 | 80.73 | 81.32 | 6,885,343 | +0.47(+0.58%) |
Oct 08, 2010 | 80.85 | 80.99 | 80.39 | 80.85 | 7,803,396 | +0.08(+0.09%) |
Oct 07, 2010 | 80.31 | 80.87 | 80.08 | 80.78 | 9,840 | +0.51(+0.64%) |
Oct 06, 2010 | 79.71 | 80.33 | 79.68 | 80.26 | 8,213,771 | +0.10(+0.13%) |
Oct 05, 2010 | 79.30 | 80.30 | 79.26 | 80.16 | 60,202 | +1.40(+1.78%) |
Oct 04, 2010 | 78.74 | 79.15 | 78.26 | 78.76 | 6,978,593 | -0.23(-0.29%) |
Oct 01, 2010 | 78.98 | 79.36 | 78.66 | 78.98 | 9,653,384 | +0.87(+1.12%) |
Sep 30, 2010 | 78.11 | 79.26 | 77.84 | 78.11 | 61,205 | -0.78(-0.99%) |
Sep 29, 2010 | 78.26 | 79.08 | 78.23 | 78.89 | 798 | +0.34(+0.44%) |
Sep 28, 2010 | 78.42 | 78.69 | 77.86 | 78.55 | 4,669 | +0.14(+0.18%) |
Sep 27, 2010 | 77.74 | 78.61 | 77.74 | 78.41 | 10,570,629 | +0.31(+0.40%) |
Sep 24, 2010 | 77.11 | 78.12 | 77.06 | 78.09 | 12,231,298 | +1.42(+1.85%) |
Sep 23, 2010 | 76.67 | 77.32 | 76.41 | 76.67 | 1,822 | -0.52(-0.68%) |
Sep 22, 2010 | 76.64 | 77.20 | 76.51 | 77.20 | 8,443,432 | +0.34(+0.45%) |
Sep 21, 2010 | 76.85 | 77.33 | 76.15 | 76.85 | 9,046,602 | +0.11(+0.14%) |
Sep 20, 2010 | 75.84 | 76.92 | 75.76 | 76.74 | 12,389,767 | +0.93(+1.23%) |
Sep 17, 2010 | 75.81 | 76.05 | 75.52 | 75.81 | 17,856,088 | +0.44(+0.59%) |
Sep 15, 2010 | 74.91 | 75.68 | 74.85 | 75.37 | 8,178,648 | +0.34(+0.45%) |
Sep 14, 2010 | 74.79 | 75.65 | 74.79 | 75.03 | 2,404 | -0.44(-0.59%) |
Sep 13, 2010 | 74.90 | 75.70 | 74.84 | 75.47 | 9,052,343 | +0.94(+1.27%) |
Sep 10, 2010 | 73.95 | 74.70 | 73.52 | 74.53 | 7,589,480 | +0.95(+1.29%) |
Sep 09, 2010 | 74.11 | 74.28 | 73.46 | 73.58 | 5,901,847 | +0.16(+0.22%) |
Sep 08, 2010 | 73.38 | 73.67 | 73.02 | 73.42 | 18,076 | +0.08(+0.10%) |
Sep 07, 2010 | 73.95 | 74.16 | 73.30 | 73.34 | 22,519 | +3.17(+4.52%) |
Sep 06, 2010 | 70.17 | 72.93 | 64.05 | 70.17 | 1,545 | -4.12(-5.55%) |
Sep 03, 2010 | 73.50 | 74.30 | 73.31 | 74.29 | 8,834,494 | +1.48(+2.03%) |
Sep 02, 2010 | 73.39 | 73.50 | 72.58 | 72.81 | 618 | -0.43(-0.58%) |