Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 82.86 | 84.68 | 82.77 | 84.45 | 14,358,662 | +1.59(+1.92%) |
Oct 28, 2010 | 83.41 | 83.48 | 82.58 | 82.86 | 9,321,366 | -0.31(-0.37%) |
Oct 27, 2010 | 82.05 | 83.25 | 81.74 | 83.17 | 10,995,123 | +0.94(+1.14%) |
Oct 25, 2010 | 82.58 | 83.16 | 82.22 | 82.24 | 8,274,973 | +0.10(+0.12%) |
Oct 22, 2010 | 82.42 | 82.77 | 82.01 | 82.14 | 6,980,659 | -0.09(-0.11%) |
Oct 21, 2010 | 82.22 | 82.62 | 81.39 | 82.23 | 10,583,685 | +0.45(+0.55%) |
Oct 20, 2010 | 81.32 | 82.26 | 81.23 | 81.78 | 11,825,579 | +0.61(+0.75%) |
Oct 19, 2010 | 80.74 | 81.94 | 80.39 | 81.17 | 24,077,506 | -2.82(-3.36%) |
Oct 18, 2010 | 82.86 | 84.11 | 82.83 | 84.00 | 17,558,500 | +1.04(+1.25%) |
Oct 15, 2010 | 83.57 | 83.57 | 82.65 | 82.96 | 12,284,062 | -0.26(-0.31%) |
Oct 14, 2010 | 82.54 | 83.21 | 82.15 | 83.21 | 9,620,217 | +0.66(+0.81%) |
Oct 13, 2010 | 82.28 | 83.20 | 82.20 | 82.55 | 14,942,659 | +0.31(+0.37%) |
Oct 12, 2010 | 81.39 | 82.33 | 81.31 | 82.24 | 9,588,726 | +0.11(+0.14%) |
Oct 11, 2010 | 81.62 | 82.30 | 81.53 | 82.13 | 6,817,665 | +0.48(+0.58%) |
Oct 08, 2010 | 81.66 | 81.80 | 81.19 | 81.66 | 7,726,694 | +0.08(+0.09%) |
Oct 07, 2010 | 81.11 | 81.67 | 80.87 | 81.58 | 9,743 | +0.52(+0.64%) |
Oct 06, 2010 | 80.50 | 81.13 | 80.47 | 81.06 | 8,133,035 | +0.11(+0.13%) |
Oct 05, 2010 | 80.09 | 81.10 | 80.05 | 80.96 | 59,610 | +1.42(+1.78%) |
Oct 04, 2010 | 79.53 | 79.93 | 79.03 | 79.54 | 6,909,999 | -0.23(-0.29%) |
Oct 01, 2010 | 79.77 | 80.14 | 79.44 | 79.77 | 9,558,498 | +0.88(+1.12%) |
Sep 30, 2010 | 78.88 | 80.04 | 78.61 | 78.89 | 60,603 | -0.79(-0.99%) |
Sep 29, 2010 | 79.04 | 79.86 | 79.00 | 79.67 | 790 | +0.35(+0.44%) |
Sep 28, 2010 | 79.20 | 79.47 | 78.63 | 79.33 | 4,623 | +0.14(+0.18%) |
Sep 27, 2010 | 78.52 | 79.39 | 78.52 | 79.19 | 10,466,727 | +0.32(+0.40%) |
Sep 24, 2010 | 77.87 | 78.89 | 77.83 | 78.87 | 12,111,073 | +1.43(+1.85%) |
Sep 23, 2010 | 77.43 | 78.09 | 77.17 | 77.43 | 1,804 | -0.53(-0.68%) |
Sep 22, 2010 | 77.40 | 77.97 | 77.27 | 77.96 | 8,360,438 | +0.35(+0.45%) |
Sep 21, 2010 | 77.62 | 78.10 | 76.91 | 77.62 | 8,957,680 | +0.11(+0.14%) |
Sep 20, 2010 | 76.59 | 77.68 | 76.52 | 77.50 | 12,267,984 | +0.94(+1.23%) |
Sep 17, 2010 | 76.56 | 76.80 | 76.27 | 76.56 | 17,680,576 | +0.45(+0.59%) |
Sep 15, 2010 | 75.66 | 76.43 | 75.59 | 76.12 | 8,098,258 | +0.34(+0.45%) |
Sep 14, 2010 | 75.53 | 76.40 | 75.53 | 75.77 | 2,380 | -0.45(-0.59%) |
Sep 13, 2010 | 75.65 | 76.45 | 75.58 | 76.22 | 8,963,365 | +0.95(+1.27%) |
Sep 10, 2010 | 74.68 | 75.45 | 74.25 | 75.27 | 7,514,880 | +0.96(+1.29%) |
Sep 09, 2010 | 74.85 | 75.02 | 74.19 | 74.31 | 5,843,836 | +0.16(+0.22%) |
Sep 08, 2010 | 74.11 | 74.40 | 73.74 | 74.15 | 17,898 | +0.08(+0.10%) |
Sep 07, 2010 | 74.68 | 74.90 | 74.03 | 74.07 | 22,297 | +3.21(+4.52%) |
Sep 06, 2010 | 70.86 | 73.66 | 64.69 | 70.86 | 1,530 | -4.16(-5.55%) |
Sep 03, 2010 | 74.23 | 75.04 | 74.04 | 75.03 | 8,747,657 | +1.49(+2.03%) |
Sep 02, 2010 | 74.12 | 74.23 | 73.30 | 73.53 | 612 | -0.43(-0.58%) |
Sep 01, 2010 | 73.69 | 74.28 | 73.23 | 73.96 | 9,561,589 | +1.60(+2.21%) |
Aug 31, 2010 | 72.25 | 72.92 | 71.91 | 72.36 | 36,355 | -0.48(-0.65%) |
Aug 30, 2010 | 73.56 | 73.67 | 72.75 | 72.84 | 6,417,853 | -0.51(-0.70%) |
Aug 27, 2010 | 72.29 | 73.39 | 71.99 | 73.35 | 10,566,857 | +0.44(+0.60%) |
Aug 26, 2010 | 72.98 | 73.97 | 72.20 | 72.91 | 13,737 | -0.76(-1.03%) |
Aug 25, 2010 | 73.26 | 73.86 | 72.92 | 73.67 | 8,092 | +0.22(+0.30%) |
Aug 24, 2010 | 73.63 | 74.11 | 73.26 | 73.45 | 74,554 | -0.92(-1.24%) |
Aug 23, 2010 | 75.02 | 75.29 | 74.36 | 74.38 | 6,860,235 | -0.61(-0.81%) |
Aug 20, 2010 | 75.70 | 75.85 | 74.66 | 74.98 | 10,621,411 | -0.82(-1.09%) |
Aug 19, 2010 | 75.67 | 76.21 | 75.29 | 75.80 | 16,262 | -0.29(-0.38%) |
Aug 18, 2010 | 75.79 | 76.57 | 75.16 | 76.09 | 2,210 | +0.55(+0.73%) |
Aug 17, 2010 | 75.76 | 76.36 | 75.22 | 75.54 | 25,924 | +0.40(+0.53%) |
Aug 16, 2010 | 74.96 | 75.41 | 74.66 | 75.14 | 6,817,277 | -0.06(-0.08%) |
Aug 13, 2010 | 75.20 | 75.55 | 74.88 | 75.20 | 7,941,928 | -0.25(-0.34%) |
Aug 12, 2010 | 75.09 | 75.73 | 74.99 | 75.45 | 8,727,313 | -0.90(-1.18%) |
Aug 11, 2010 | 76.86 | 76.86 | 76.13 | 76.35 | 216,157 | -1.18(-1.52%) |
Aug 10, 2010 | 77.53 | 77.92 | 76.90 | 77.53 | 850 | -0.10(-0.13%) |
Aug 09, 2010 | 76.92 | 77.83 | 76.69 | 77.63 | 10,426,413 | +1.09(+1.43%) |
Aug 06, 2010 | 76.53 | 76.73 | 75.72 | 76.53 | 10,437,034 | -0.61(-0.79%) |
Aug 05, 2010 | 76.50 | 77.23 | 76.38 | 77.14 | 7,724,929 | +0.33(+0.43%) |
Aug 04, 2010 | 76.34 | 76.95 | 75.99 | 76.82 | 8,807 | +0.53(+0.69%) |
Aug 03, 2010 | 76.09 | 76.68 | 75.68 | 76.29 | 170 | -0.23(-0.30%) |
Aug 02, 2010 | 75.64 | 76.78 | 75.64 | 76.52 | 10,958,135 | +1.38(+1.84%) |
Jul 30, 2010 | 75.21 | 75.48 | 74.34 | 75.14 | 10,297,338 | +0.22(+0.30%) |
Jul 29, 2010 | 75.52 | 75.78 | 74.40 | 74.92 | 6,274 | -0.36(-0.47%) |
Jul 28, 2010 | 75.27 | 75.69 | 74.83 | 75.27 | 1,749 | +0.00(+0.00%) |
Jul 27, 2010 | 75.27 | 75.59 | 74.84 | 75.27 | 12,003 | +0.13(+0.17%) |
Jul 26, 2010 | 75.01 | 75.16 | 74.40 | 75.14 | 8,838,195 | +0.02(+0.02%) |
Jul 23, 2010 | 74.49 | 75.37 | 74.32 | 75.13 | 8,677,568 | +0.53(+0.71%) |
Jul 22, 2010 | 73.92 | 74.77 | 73.76 | 74.59 | 87,437 | +1.29(+1.76%) |
Jul 21, 2010 | 73.99 | 74.03 | 72.93 | 73.31 | 14,722,430 | -0.75(-1.01%) |
Jul 20, 2010 | 74.06 | 74.06 | 71.94 | 74.06 | 27,915,460 | -1.90(-2.50%) |
Jul 19, 2010 | 75.30 | 76.30 | 75.12 | 75.95 | 14,286,606 | +1.03(+1.37%) |
Jul 16, 2010 | 74.92 | 76.16 | 74.82 | 74.92 | 11,966,927 | -1.18(-1.55%) |
Jul 15, 2010 | 76.00 | 76.61 | 75.81 | 76.10 | 10,572,468 | -0.40(-0.52%) |
Jul 14, 2010 | 75.68 | 77.01 | 75.57 | 76.50 | 55,071 | +0.14(+0.18%) |
Jul 13, 2010 | 76.35 | 76.65 | 75.31 | 76.35 | 51,797 | +1.06(+1.41%) |
Jul 12, 2010 | 74.53 | 75.39 | 74.41 | 75.30 | 7,188,971 | +0.42(+0.55%) |
Jul 09, 2010 | 74.88 | 75.02 | 74.49 | 74.88 | 6,661,946 | -0.01(-0.01%) |
Jul 08, 2010 | 74.53 | 74.99 | 74.17 | 74.89 | 30,188 | +0.57(+0.76%) |
Jul 07, 2010 | 72.25 | 74.39 | 72.25 | 74.32 | 12,116,345 | +2.07(+2.87%) |
Jul 06, 2010 | 72.32 | 72.93 | 71.49 | 72.25 | 11,234 | +0.94(+1.31%) |
Jul 02, 2010 | 71.31 | 72.15 | 70.58 | 71.31 | 11,029,716 | -0.12(-0.16%) |
Jul 01, 2010 | 71.43 | 72.69 | 71.16 | 71.43 | 16,647,940 | -0.83(-1.15%) |
Jun 30, 2010 | 72.26 | 73.28 | 71.98 | 72.26 | 41,699 | -0.81(-1.11%) |
Jun 29, 2010 | 73.03 | 75.14 | 72.63 | 73.07 | 63,204 | -1.32(-1.78%) |
Jun 25, 2010 | 74.39 | 75.54 | 74.39 | 74.39 | 17,807,512 | -0.63(-0.83%) |
Jun 24, 2010 | 75.01 | 75.92 | 74.73 | 75.01 | 46,122 | -1.12(-1.48%) |
Jun 23, 2010 | 75.64 | 76.93 | 75.54 | 76.14 | 11,228 | +0.47(+0.63%) |
Jun 22, 2010 | 76.29 | 76.93 | 75.53 | 75.66 | 17,085 | -0.79(-1.03%) |
Jun 21, 2010 | 76.90 | 77.21 | 76.20 | 76.45 | 11,719,049 | +0.29(+0.38%) |
Jun 18, 2010 | 76.16 | 76.81 | 76.15 | 76.16 | 16,373,632 | -0.49(-0.63%) |
Jun 17, 2010 | 76.11 | 76.68 | 75.99 | 76.65 | 6,982 | +0.37(+0.48%) |
Jun 16, 2010 | 76.28 | 76.47 | 75.10 | 76.28 | 10,938,391 | +0.33(+0.43%) |
Jun 15, 2010 | 75.95 | 76.04 | 75.12 | 75.95 | 6,377 | +0.75(+1.00%) |
Jun 14, 2010 | 75.20 | 76.06 | 75.19 | 75.20 | 11,539,812 | +0.03(+0.04%) |
Jun 11, 2010 | 74.16 | 75.37 | 73.99 | 75.17 | 9,957,711 | +0.45(+0.60%) |
Jun 10, 2010 | 74.72 | 75.03 | 73.62 | 74.72 | 89,611 | +2.21(+3.05%) |
Jun 09, 2010 | 73.05 | 73.64 | 72.32 | 72.50 | 13,321,351 | +0.11(+0.15%) |
Jun 08, 2010 | 72.72 | 72.83 | 71.87 | 72.40 | 2,573 | -0.24(-0.33%) |
Jun 07, 2010 | 73.48 | 73.65 | 72.64 | 72.64 | 11,878,871 | -0.67(-0.92%) |
Jun 04, 2010 | 73.31 | 74.38 | 72.95 | 73.31 | 16,523,198 | -1.57(-2.09%) |
Jun 03, 2010 | 74.76 | 75.03 | 74.00 | 74.88 | 11,355,777 | +0.32(+0.43%) |
Jun 02, 2010 | 73.06 | 74.61 | 72.77 | 74.56 | 613 | +1.80(+2.47%) |
Jun 01, 2010 | 73.30 | 74.25 | 72.68 | 72.76 | 12,193,411 | -0.54(-0.73%) |
May 28, 2010 | 73.30 | 73.90 | 72.73 | 73.30 | 12,683,828 | -0.66(-0.89%) |
May 27, 2010 | 73.18 | 73.96 | 73.01 | 73.96 | 13,202,446 | +1.85(+2.56%) |
May 26, 2010 | 73.08 | 73.70 | 71.98 | 72.11 | 6,676 | -0.75(-1.04%) |
May 25, 2010 | 71.08 | 73.12 | 71.08 | 72.87 | 7,170 | +0.04(+0.06%) |
May 24, 2010 | 73.30 | 73.74 | 72.59 | 72.83 | 11,737,447 | -0.57(-0.77%) |
May 21, 2010 | 71.49 | 73.50 | 71.04 | 73.39 | 21,599,322 | -1.09(-1.47%) |
May 20, 2010 | 74.45 | 74.88 | 72.38 | 74.49 | 2,845 | -0.92(-1.22%) |
May 19, 2010 | 75.71 | 76.37 | 74.80 | 75.41 | 14,815,409 | -0.64(-0.84%) |
May 18, 2010 | 76.81 | 77.24 | 76.02 | 76.04 | 160,110 | -0.29(-0.38%) |
May 17, 2010 | 76.47 | 77.10 | 75.31 | 76.33 | 15,249,941 | -0.44(-0.57%) |
May 14, 2010 | 76.77 | 77.05 | 75.73 | 76.77 | 16,952,902 | -0.17(-0.22%) |
May 13, 2010 | 76.62 | 77.89 | 76.57 | 76.94 | 17,939,756 | -0.70(-0.90%) |
May 12, 2010 | 74.41 | 77.74 | 74.32 | 77.64 | 28,411,932 | +3.39(+4.56%) |
May 11, 2010 | 74.73 | 75.15 | 74.17 | 74.25 | 11,105,653 | +0.36(+0.49%) |
May 10, 2010 | 73.67 | 73.97 | 73.36 | 73.89 | 14,463,509 | +2.44(+3.42%) |
May 07, 2010 | 72.19 | 72.79 | 70.22 | 71.45 | 18,088,910 | +1.13(+1.61%) |
May 06, 2010 | 72.68 | 74.86 | 67.88 | 70.32 | 5,169 | -3.89(-5.24%) |
May 05, 2010 | 74.24 | 74.63 | 73.86 | 74.21 | 10,430,637 | -0.38(-0.52%) |
May 04, 2010 | 75.04 | 75.06 | 73.69 | 74.59 | 14,230,466 | -0.86(-1.14%) |
May 03, 2010 | 75.33 | 75.77 | 74.99 | 75.45 | 8,574,409 | +0.35(+0.47%) |
Apr 30, 2010 | 75.94 | 76.06 | 75.01 | 75.10 | 10,763,813 | -0.85(-1.12%) |
Apr 29, 2010 | 76.01 | 76.39 | 75.77 | 75.95 | 9,939,695 | +0.21(+0.28%) |
Apr 28, 2010 | 75.34 | 75.96 | 75.12 | 75.74 | 12,234,162 | +0.75(+0.99%) |
Apr 27, 2010 | 75.63 | 76.85 | 74.93 | 75.00 | 1,717 | -1.11(-1.46%) |
Apr 26, 2010 | 75.55 | 76.29 | 75.42 | 76.11 | 9,078,472 | +0.43(+0.57%) |
Apr 23, 2010 | 75.15 | 75.74 | 74.93 | 75.68 | 10,644,769 | +0.50(+0.67%) |
Apr 22, 2010 | 74.89 | 75.31 | 74.39 | 75.18 | 10,337,364 | +0.08(+0.11%) |
Apr 21, 2010 | 75.10 | 75.84 | 74.81 | 75.10 | 98,857 | -0.41(-0.54%) |
Apr 20, 2010 | 75.22 | 75.88 | 74.67 | 75.51 | 5,063 | -1.48(-1.92%) |
Apr 19, 2010 | 75.91 | 77.01 | 75.91 | 76.98 | 19,416,844 | +0.93(+1.22%) |
Apr 16, 2010 | 76.08 | 76.95 | 75.83 | 76.05 | 16,402,958 | -0.15(-0.20%) |
Apr 15, 2010 | 75.99 | 76.35 | 75.80 | 76.20 | 11,036,245 | -0.21(-0.27%) |
Apr 14, 2010 | 75.53 | 76.51 | 75.37 | 76.41 | 14,678,393 | +1.29(+1.72%) |
Apr 13, 2010 | 74.67 | 75.36 | 74.43 | 75.12 | 11,712,446 | +0.39(+0.52%) |
Apr 12, 2010 | 74.85 | 75.08 | 74.66 | 74.73 | 6,857,213 | -0.23(-0.31%) |
Apr 09, 2010 | 74.45 | 75.03 | 74.01 | 74.96 | 8,908,482 | +0.67(+0.90%) |
Apr 08, 2010 | 74.54 | 74.66 | 74.06 | 74.29 | 10,317,478 | -0.51(-0.68%) |
Apr 07, 2010 | 74.83 | 75.26 | 74.53 | 74.80 | 8,857,712 | -0.26(-0.35%) |
Apr 06, 2010 | 74.92 | 75.28 | 74.55 | 75.06 | 6,743,749 | -0.33(-0.44%) |
Apr 05, 2010 | 74.74 | 75.57 | 74.60 | 75.39 | 7,074,348 | +0.73(+0.97%) |
Apr 01, 2010 | 75.07 | 74.67 | 74.67 | 74.67 | 8,554,624 | +0.00(+0.00%) |
Mar 31, 2010 | 74.66 | 74.96 | 74.32 | 74.67 | 8,424,447 | -0.30(-0.40%) |
Mar 30, 2010 | 75.05 | 75.18 | 74.67 | 74.97 | 5,885,502 | +0.10(+0.14%) |
Mar 29, 2010 | 75.28 | 75.66 | 74.67 | 74.87 | 7,974,866 | -0.39(-0.52%) |
Mar 26, 2010 | 75.06 | 75.56 | 74.94 | 75.26 | 9,534,022 | +0.01(+0.02%) |
Mar 25, 2010 | 75.31 | 76.11 | 75.18 | 75.24 | 13,061,486 | +0.41(+0.55%) |
Mar 24, 2010 | 74.89 | 75.66 | 74.80 | 74.83 | 11,455,254 | -0.49(-0.65%) |
Mar 23, 2010 | 74.49 | 75.35 | 74.31 | 75.32 | 10,268,809 | +0.81(+1.09%) |
Mar 22, 2010 | 74.00 | 74.75 | 73.69 | 74.51 | 9,707,778 | +0.16(+0.21%) |
Mar 19, 2010 | 75.01 | 75.06 | 73.81 | 74.35 | 18,454,638 | -0.39(-0.52%) |
Mar 18, 2010 | 74.21 | 74.96 | 74.20 | 74.74 | 8,509,684 | +0.36(+0.49%) |
Mar 17, 2010 | 75.05 | 75.06 | 74.15 | 74.38 | 10,904,136 | -0.53(-0.71%) |
Mar 16, 2010 | 74.52 | 75.03 | 74.20 | 74.91 | 10,537,330 | +0.49(+0.66%) |
Mar 15, 2010 | 74.15 | 74.44 | 74.10 | 74.42 | 7,725,213 | -0.06(-0.09%) |
Mar 12, 2010 | 74.47 | 74.74 | 74.24 | 74.49 | 8,880,275 | +0.20(+0.27%) |
Mar 11, 2010 | 73.19 | 74.41 | 73.19 | 74.29 | 13,616,823 | +1.15(+1.58%) |
Mar 10, 2010 | 73.35 | 73.57 | 72.90 | 73.14 | 11,879,382 | +0.04(+0.06%) |
Mar 09, 2010 | 73.51 | 73.53 | 72.89 | 73.10 | 12,931,842 | -0.50(-0.68%) |
Mar 08, 2010 | 73.97 | 74.23 | 73.57 | 73.60 | 10,648,012 | -0.49(-0.66%) |
Mar 05, 2010 | 74.04 | 74.26 | 73.96 | 74.08 | 10,547,019 | +0.31(+0.42%) |
Mar 04, 2010 | 73.87 | 73.98 | 73.05 | 73.78 | 10,361,097 | -0.09(-0.13%) |
Mar 03, 2010 | 74.36 | 74.53 | 73.75 | 73.87 | 10,975,558 | -0.31(-0.42%) |
Mar 02, 2010 | 74.93 | 75.16 | 74.02 | 74.18 | 10,328,477 | -0.67(-0.89%) |
Mar 01, 2010 | 74.23 | 75.00 | 74.21 | 74.85 | 7,862,619 | +0.82(+1.11%) |
Feb 26, 2010 | 73.95 | 74.52 | 73.79 | 74.03 | 8,217,350 | +0.05(+0.07%) |
Feb 25, 2010 | 73.39 | 74.08 | 73.11 | 73.98 | 9,719,475 | -0.34(-0.46%) |
Feb 24, 2010 | 73.95 | 74.68 | 73.83 | 74.32 | 8,213,676 | +0.69(+0.94%) |
Feb 23, 2010 | 73.64 | 74.32 | 73.36 | 73.62 | 7,891,408 | -0.23(-0.31%) |
Feb 22, 2010 | 74.11 | 74.19 | 73.54 | 73.85 | 6,540,842 | -0.20(-0.27%) |
Feb 19, 2010 | 74.14 | 74.56 | 73.87 | 74.05 | 10,827,346 | -0.36(-0.49%) |
Feb 18, 2010 | 73.43 | 74.52 | 73.36 | 74.41 | 9,491,373 | +0.86(+1.17%) |
Feb 17, 2010 | 73.07 | 73.67 | 72.90 | 73.55 | 10,009,206 | +0.64(+0.88%) |
Feb 16, 2010 | 72.72 | 72.91 | 72.26 | 72.91 | 11,640,790 | +0.72(+0.99%) |
Feb 12, 2010 | 71.62 | 72.19 | 72.19 | 72.19 | 13,771,390 | +0.16(+0.22%) |
Feb 11, 2010 | 71.37 | 72.31 | 71.06 | 72.04 | 8,740,979 | +0.54(+0.75%) |
Feb 10, 2010 | 71.58 | 71.98 | 71.15 | 71.50 | 8,964,724 | -0.23(-0.32%) |
Feb 09, 2010 | 71.41 | 72.31 | 71.30 | 71.73 | 10,382,117 | +0.56(+0.79%) |
Feb 08, 2010 | 71.70 | 71.74 | 70.88 | 71.17 | 9,822,125 | -0.43(-0.59%) |
Feb 05, 2010 | 71.31 | 71.71 | 70.61 | 71.59 | 14,868,716 | +0.30(+0.42%) |
Feb 04, 2010 | 72.56 | 72.71 | 71.23 | 71.29 | 15,747,435 | -1.48(-2.03%) |
Feb 03, 2010 | 72.54 | 73.07 | 72.49 | 72.77 | 7,206,646 | +0.01(+0.02%) |
Feb 02, 2010 | 72.33 | 72.92 | 71.84 | 72.76 | 10,179,049 | +0.95(+1.33%) |
Feb 01, 2010 | 71.42 | 72.42 | 71.16 | 71.80 | 12,496,069 | +0.87(+1.22%) |
Jan 29, 2010 | 72.06 | 72.45 | 70.65 | 70.94 | 19,965,904 | -0.79(-1.10%) |
Jan 28, 2010 | 73.63 | 73.63 | 71.32 | 71.73 | 16,601,235 | -1.50(-2.04%) |
Jan 27, 2010 | 72.93 | 73.59 | 72.47 | 73.22 | 15,043,193 | +0.34(+0.46%) |
Jan 26, 2010 | 72.98 | 74.04 | 72.69 | 72.89 | 12,310,555 | -0.21(-0.29%) |
Jan 25, 2010 | 73.22 | 73.55 | 72.86 | 73.10 | 9,900,588 | +0.36(+0.49%) |
Jan 22, 2010 | 74.58 | 74.71 | 72.67 | 72.74 | 17,407,168 | -2.03(-2.71%) |
Jan 21, 2010 | 75.62 | 75.75 | 74.22 | 74.77 | 16,577,764 | -0.72(-0.96%) |
Jan 20, 2010 | 75.62 | 76.02 | 74.74 | 75.49 | 26,220,276 | -2.25(-2.90%) |
Jan 19, 2010 | 76.29 | 77.81 | 76.25 | 77.75 | 23,881,896 | +1.37(+1.79%) |
Jan 15, 2010 | 76.53 | 76.38 | 76.38 | 76.38 | 14,655,435 | -0.31(-0.40%) |
Jan 14, 2010 | 75.67 | 76.92 | 75.30 | 76.69 | 12,269,981 | +1.21(+1.60%) |
Jan 13, 2010 | 75.58 | 76.00 | 74.86 | 75.48 | 11,137,454 | -0.16(-0.21%) |
Jan 12, 2010 | 74.79 | 76.12 | 74.77 | 75.64 | 13,942,943 | +0.60(+0.80%) |
Jan 11, 2010 | 75.96 | 75.96 | 74.58 | 75.05 | 9,886,653 | -0.79(-1.05%) |
Jan 08, 2010 | 74.81 | 75.88 | 74.80 | 75.84 | 7,241,288 | +0.75(+1.00%) |
Jan 07, 2010 | 75.27 | 75.49 | 74.72 | 75.09 | 10,076,766 | -0.26(-0.35%) |
Jan 06, 2010 | 75.74 | 76.21 | 75.24 | 75.35 | 9,670,838 | -0.49(-0.65%) |
Jan 05, 2010 | 76.32 | 76.42 | 75.41 | 75.84 | 11,803,507 | -0.93(-1.21%) |
Jan 04, 2010 | 76.03 | 77.07 | 75.84 | 76.77 | 10,619,747 | +0.90(+1.18%) |
Dec 31, 2009 | 76.75 | 75.87 | 75.87 | 75.87 | 7,286,655 | -0.97(-1.26%) |
Dec 30, 2009 | 76.06 | 76.90 | 75.74 | 76.84 | 6,671,741 | +0.42(+0.55%) |
Dec 29, 2009 | 76.67 | 76.72 | 76.39 | 76.42 | 7,218,990 | -0.27(-0.35%) |
Dec 28, 2009 | 75.92 | 76.69 | 75.77 | 76.69 | 10,007,957 | +1.01(+1.33%) |
Dec 24, 2009 | 75.29 | 75.68 | 75.05 | 75.68 | 7,358,564 | +0.33(+0.44%) |
Dec 23, 2009 | 75.18 | 75.35 | 74.94 | 75.35 | 7,121,219 | +0.04(+0.05%) |
Dec 22, 2009 | 74.94 | 75.34 | 74.88 | 75.31 | 9,550,387 | +0.74(+0.99%) |
Dec 21, 2009 | 74.07 | 74.73 | 74.00 | 74.57 | 8,232,437 | +0.43(+0.58%) |
Dec 18, 2009 | 74.17 | 74.42 | 73.61 | 74.14 | 15,711,669 | +0.30(+0.40%) |
Dec 17, 2009 | 74.19 | 74.51 | 73.68 | 73.84 | 10,195,959 | -1.08(-1.44%) |
Dec 16, 2009 | 74.62 | 75.12 | 74.39 | 74.92 | 11,011,135 | +0.45(+0.60%) |
Dec 15, 2009 | 75.04 | 75.27 | 74.16 | 74.47 | 13,857,825 | -0.83(-1.11%) |
Dec 14, 2009 | 75.27 | 75.34 | 75.13 | 75.31 | 8,973,982 | +0.14(+0.19%) |
Dec 11, 2009 | 74.78 | 75.22 | 74.60 | 75.16 | 11,385,783 | +0.20(+0.26%) |
Dec 10, 2009 | 74.27 | 75.04 | 74.24 | 74.97 | 12,211,207 | +0.55(+0.74%) |
Dec 09, 2009 | 73.44 | 74.42 | 73.09 | 74.42 | 10,475,743 | +0.92(+1.25%) |
Dec 08, 2009 | 73.59 | 73.81 | 73.12 | 73.49 | 9,232,728 | -0.14(-0.19%) |
Dec 07, 2009 | 73.54 | 73.92 | 73.37 | 73.63 | 7,150,494 | -0.12(-0.17%) |
Dec 04, 2009 | 74.42 | 74.71 | 73.03 | 73.76 | 12,195,300 | -0.17(-0.24%) |
Dec 03, 2009 | 73.96 | 74.46 | 73.76 | 73.93 | 9,937,610 | +0.20(+0.27%) |
Dec 02, 2009 | 73.80 | 74.42 | 73.70 | 73.73 | 7,935,672 | -0.42(-0.57%) |
Dec 01, 2009 | 73.78 | 74.42 | 73.64 | 74.16 | 11,349,929 | +0.92(+1.26%) |
Nov 30, 2009 | 72.52 | 73.38 | 72.40 | 73.23 | 10,873,981 | +0.38(+0.52%) |
Nov 27, 2009 | 72.21 | 73.39 | 72.02 | 72.86 | 5,726,615 | -0.92(-1.24%) |
Nov 25, 2009 | 74.12 | 74.32 | 73.66 | 73.77 | 6,851,129 | -0.38(-0.51%) |
Nov 24, 2009 | 74.13 | 74.38 | 73.70 | 74.15 | 8,319,606 | -0.16(-0.21%) |
Nov 23, 2009 | 74.02 | 74.73 | 73.99 | 74.31 | 12,083,029 | +0.72(+0.98%) |
Nov 20, 2009 | 73.71 | 74.01 | 73.30 | 73.59 | 9,238,495 | -0.34(-0.45%) |
Nov 19, 2009 | 73.77 | 74.10 | 73.33 | 73.92 | 9,158,569 | -0.35(-0.48%) |
Nov 18, 2009 | 74.22 | 74.39 | 73.93 | 74.28 | 6,849,563 | +0.09(+0.12%) |
Nov 17, 2009 | 73.86 | 74.57 | 73.84 | 74.19 | 13,381,428 | -0.12(-0.17%) |
Nov 16, 2009 | 73.71 | 74.33 | 73.63 | 74.31 | 13,496,047 | +0.68(+0.93%) |
Nov 13, 2009 | 73.51 | 74.07 | 73.19 | 73.63 | 8,603,797 | +0.45(+0.61%) |
Nov 12, 2009 | 73.38 | 73.99 | 73.09 | 73.18 | 9,209,990 | -0.54(-0.73%) |
Nov 11, 2009 | 73.35 | 73.78 | 73.00 | 73.72 | 11,267,570 | +0.16(+0.22%) |
Nov 10, 2009 | 72.62 | 73.64 | 72.55 | 73.56 | 11,118,571 | +0.53(+0.72%) |
Nov 09, 2009 | 71.83 | 73.03 | 71.58 | 73.03 | 13,396,501 | +1.45(+2.03%) |
Nov 06, 2009 | 71.01 | 71.58 | 70.85 | 71.58 | 8,591,188 | +0.39(+0.55%) |
Nov 05, 2009 | 70.78 | 71.58 | 70.71 | 71.18 | 11,564,713 | +0.88(+1.25%) |
Nov 04, 2009 | 70.40 | 71.00 | 70.23 | 70.30 | 10,961,258 | +0.08(+0.11%) |
Nov 03, 2009 | 69.28 | 70.24 | 69.28 | 70.23 | 9,845,860 | +0.35(+0.50%) |