Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 98.00 | 98.24 | 96.53 | 96.53 | 4,209,211 | -1.68(-1.71%) |
Dec 30, 2010 | 99.03 | 99.15 | 98.12 | 98.21 | 3,028,899 | -0.90(-0.91%) |
Dec 29, 2010 | 99.28 | 99.64 | 98.70 | 99.11 | 3,018,748 | +0.40(+0.41%) |
Dec 28, 2010 | 99.25 | 100.13 | 98.36 | 98.71 | 5,059,690 | -1.42(-1.42%) |
Dec 27, 2010 | 98.69 | 100.20 | 97.87 | 100.13 | 5,512,914 | -0.03(-0.03%) |
Dec 23, 2010 | 99.86 | 100.46 | 99.25 | 100.16 | 3,541,386 | -0.34(-0.34%) |
Dec 22, 2010 | 101.09 | 101.93 | 99.69 | 100.50 | 5,164,902 | -0.75(-0.74%) |
Dec 21, 2010 | 99.13 | 101.50 | 99.01 | 101.25 | 8,019,165 | +2.46(+2.49%) |
Dec 20, 2010 | 99.10 | 99.20 | 94.33 | 98.79 | 13,374,469 | +0.05(+0.05%) |
Dec 17, 2010 | 100.04 | 100.47 | 97.94 | 98.74 | 10,659,168 | +0.43(+0.44%) |
Dec 16, 2010 | 99.89 | 99.89 | 97.35 | 98.31 | 15,214,249 | -1.89(-1.89%) |
Dec 15, 2010 | 106.03 | 107.44 | 99.82 | 100.20 | 21,056,776 | -6.42(-6.02%) |
Dec 14, 2010 | 108.51 | 108.74 | 106.00 | 106.62 | 7,125,146 | -1.69(-1.56%) |
Dec 13, 2010 | 108.19 | 110.38 | 108.03 | 108.31 | 7,774,497 | +0.45(+0.42%) |
Dec 10, 2010 | 107.75 | 108.57 | 107.18 | 107.86 | 5,682,413 | -0.21(-0.20%) |
Dec 09, 2010 | 108.40 | 109.00 | 107.11 | 108.07 | 5,720,323 | +0.00(+0.00%) |
Dec 08, 2010 | 110.15 | 110.15 | 107.66 | 108.07 | 5,758,013 | -1.61(-1.47%) |
Dec 07, 2010 | 111.98 | 112.08 | 109.63 | 109.68 | 7,115,746 | -0.55(-0.50%) |
Dec 06, 2010 | 110.01 | 111.72 | 109.01 | 110.23 | 10,695,217 | +1.00(+0.92%) |
Dec 03, 2010 | 105.50 | 109.87 | 105.34 | 109.23 | 9,365,692 | +2.86(+2.69%) |
Dec 02, 2010 | 107.01 | 108.30 | 105.77 | 106.37 | 7,910,083 | -0.44(-0.41%) |
Dec 01, 2010 | 107.84 | 107.92 | 105.94 | 106.81 | 6,835,896 | +1.76(+1.68%) |
Nov 30, 2010 | 106.86 | 107.20 | 104.38 | 105.05 | 9,373,637 | -2.33(-2.17%) |
Nov 29, 2010 | 109.51 | 110.64 | 106.86 | 107.38 | 8,795,595 | -1.99(-1.82%) |
Nov 26, 2010 | 107.86 | 109.66 | 107.55 | 109.37 | 4,503,048 | +0.37(+0.34%) |
Nov 24, 2010 | 107.96 | 109.00 | 109.00 | 109.00 | 7,182,192 | +2.69(+2.53%) |
Nov 23, 2010 | 106.69 | 107.67 | 105.33 | 106.31 | 7,744,462 | -2.56(-2.35%) |
Nov 22, 2010 | 108.90 | 109.61 | 106.51 | 108.87 | 8,056,680 | +0.28(+0.26%) |
Nov 19, 2010 | 107.81 | 109.18 | 106.58 | 108.59 | 7,512,100 | +0.45(+0.42%) |
Nov 18, 2010 | 109.67 | 110.50 | 107.27 | 108.14 | 10,168,108 | +1.22(+1.14%) |
Nov 17, 2010 | 104.36 | 108.44 | 104.01 | 106.92 | 11,241,920 | +3.32(+3.20%) |
Nov 16, 2010 | 108.00 | 109.17 | 103.11 | 103.60 | 16,539,212 | -5.20(-4.78%) |
Nov 15, 2010 | 110.15 | 111.18 | 108.42 | 108.80 | 6,218,974 | -1.84(-1.66%) |
Nov 12, 2010 | 112.97 | 114.30 | 107.81 | 110.64 | 15,511,338 | -3.46(-3.03%) |
Nov 11, 2010 | 110.21 | 115.04 | 109.45 | 114.10 | 15,465,541 | +2.41(+2.16%) |
Nov 10, 2010 | 109.10 | 111.76 | 108.25 | 111.69 | 8,862,558 | +2.50(+2.29%) |
Nov 09, 2010 | 110.95 | 111.00 | 108.50 | 109.19 | 6,975,178 | -1.21(-1.10%) |
Nov 08, 2010 | 108.22 | 111.23 | 108.15 | 110.40 | 7,326,195 | +1.60(+1.47%) |
Nov 05, 2010 | 110.03 | 110.50 | 108.37 | 108.80 | 8,387,485 | -1.26(-1.14%) |
Nov 04, 2010 | 111.86 | 112.55 | 107.10 | 110.06 | 13,959,238 | -0.59(-0.53%) |
Nov 03, 2010 | 109.68 | 110.87 | 109.00 | 110.65 | 7,554,264 | +1.10(+1.00%) |
Nov 02, 2010 | 108.40 | 109.94 | 107.40 | 109.55 | 10,276,949 | +2.40(+2.24%) |
Nov 01, 2010 | 111.76 | 111.83 | 106.85 | 107.15 | 12,202,629 | -2.86(-2.60%) |
Oct 29, 2010 | 111.33 | 111.97 | 109.45 | 110.01 | 8,427,388 | -2.16(-1.93%) |
Oct 28, 2010 | 113.53 | 113.78 | 111.17 | 112.17 | 7,022,027 | -0.70(-0.62%) |
Oct 27, 2010 | 112.83 | 113.46 | 110.63 | 112.87 | 10,165,265 | +3.12(+2.84%) |
Oct 25, 2010 | 109.33 | 110.05 | 107.60 | 109.75 | 14,659,887 | +2.47(+2.31%) |
Oct 22, 2010 | 105.36 | 109.34 | 104.85 | 107.28 | 31,742,148 | +4.80(+4.68%) |
Oct 21, 2010 | 102.01 | 102.78 | 100.50 | 102.48 | 19,565,466 | +2.47(+2.47%) |
Oct 20, 2010 | 101.86 | 102.13 | 99.50 | 100.01 | 12,229,926 | -0.81(-0.80%) |
Oct 19, 2010 | 101.99 | 103.50 | 99.10 | 100.82 | 16,206,763 | -2.58(-2.50%) |
Oct 18, 2010 | 99.00 | 105.58 | 98.70 | 103.40 | 24,256,744 | +4.74(+4.80%) |
Oct 15, 2010 | 101.39 | 101.49 | 98.55 | 98.66 | 15,107,944 | +0.46(+0.47%) |
Oct 14, 2010 | 100.01 | 100.06 | 97.41 | 98.20 | 9,208,099 | -1.75(-1.75%) |
Oct 13, 2010 | 101.50 | 102.39 | 99.21 | 99.95 | 11,500,037 | +0.33(+0.33%) |
Oct 12, 2010 | 99.30 | 100.22 | 97.61 | 99.62 | 9,728,130 | -0.12(-0.12%) |
Oct 11, 2010 | 99.26 | 101.83 | 99.01 | 99.74 | 8,841,647 | +1.12(+1.14%) |
Oct 08, 2010 | 99.25 | 99.54 | 96.17 | 98.62 | 11,292,177 | +0.13(+0.13%) |
Oct 07, 2010 | 100.45 | 100.45 | 97.50 | 98.49 | 11,331,076 | +0.09(+0.09%) |
Oct 06, 2010 | 102.95 | 103.04 | 97.64 | 98.40 | 17,634,538 | -4.30(-4.19%) |
Oct 05, 2010 | 98.04 | 102.95 | 97.61 | 102.70 | 13,733,053 | +6.48(+6.73%) |
Oct 04, 2010 | 98.25 | 99.38 | 95.12 | 96.22 | 13,431,739 | -2.58(-2.61%) |
Oct 01, 2010 | 103.46 | 103.50 | 98.68 | 98.80 | 13,835,054 | -3.82(-3.72%) |
Sep 30, 2010 | 104.03 | 104.94 | 99.88 | 102.62 | 12,909,418 | -1.10(-1.06%) |
Sep 29, 2010 | 102.65 | 104.00 | 101.77 | 103.72 | 11,553,448 | +1.68(+1.65%) |
Sep 28, 2010 | 105.50 | 107.19 | 99.85 | 102.04 | 22,819,552 | -1.78(-1.71%) |
Sep 27, 2010 | 99.60 | 104.39 | 99.45 | 103.82 | 20,986,720 | +5.99(+6.12%) |
Sep 24, 2010 | 97.07 | 98.13 | 95.76 | 97.83 | 14,033,326 | +2.80(+2.95%) |
Sep 23, 2010 | 91.09 | 95.17 | 90.59 | 95.03 | 14,877,343 | +3.22(+3.51%) |
Sep 22, 2010 | 91.02 | 91.98 | 90.32 | 91.81 | 6,204,939 | +0.62(+0.68%) |
Sep 21, 2010 | 90.00 | 92.31 | 89.60 | 91.19 | 13,472,561 | +1.32(+1.47%) |
Sep 20, 2010 | 86.06 | 90.00 | 85.86 | 89.87 | 13,066,237 | +4.14(+4.83%) |
Sep 17, 2010 | 86.70 | 86.70 | 85.46 | 85.73 | 6,454,361 | -0.57(-0.66%) |
Sep 15, 2010 | 85.91 | 86.86 | 85.51 | 86.30 | 4,931,985 | -0.03(-0.03%) |
Sep 14, 2010 | 85.86 | 87.42 | 85.80 | 86.33 | 6,565,705 | +0.07(+0.08%) |
Sep 13, 2010 | 85.13 | 86.50 | 85.13 | 86.26 | 8,757,689 | +1.93(+2.29%) |
Sep 10, 2010 | 84.17 | 84.33 | 83.25 | 84.33 | 3,991,185 | +0.50(+0.60%) |
Sep 09, 2010 | 85.23 | 85.55 | 83.29 | 83.83 | 6,157,671 | -0.36(-0.43%) |
Sep 08, 2010 | 82.97 | 84.43 | 82.89 | 84.19 | 6,490,880 | +1.92(+2.33%) |
Sep 07, 2010 | 84.10 | 84.59 | 82.16 | 82.27 | 6,771,646 | -2.03(-2.41%) |
Sep 03, 2010 | 84.01 | 84.58 | 83.25 | 84.30 | 7,341,326 | +1.69(+2.05%) |
Sep 02, 2010 | 82.00 | 83.40 | 81.62 | 82.61 | 5,593,003 | +0.77(+0.94%) |
Sep 01, 2010 | 80.44 | 82.55 | 79.90 | 81.84 | 8,953,066 | +3.41(+4.35%) |
Aug 31, 2010 | 76.70 | 78.94 | 76.04 | 78.43 | 7,701,696 | +1.19(+1.54%) |
Aug 30, 2010 | 79.79 | 80.60 | 77.19 | 77.24 | 6,722,637 | -2.13(-2.68%) |
Aug 27, 2010 | 76.87 | 79.68 | 76.08 | 79.37 | 7,558,145 | +2.77(+3.62%) |
Aug 26, 2010 | 79.40 | 79.43 | 76.59 | 76.60 | 6,331,574 | -1.70(-2.17%) |
Aug 25, 2010 | 76.41 | 78.55 | 76.00 | 78.30 | 7,715,255 | +0.96(+1.24%) |
Aug 24, 2010 | 77.74 | 78.88 | 76.82 | 77.34 | 9,607,646 | -2.03(-2.56%) |
Aug 23, 2010 | 81.22 | 81.39 | 79.24 | 79.37 | 10,223,628 | -2.80(-3.41%) |
Aug 20, 2010 | 80.61 | 82.69 | 80.40 | 82.17 | 7,907,828 | +0.98(+1.21%) |
Aug 19, 2010 | 82.55 | 83.30 | 81.01 | 81.19 | 8,076,067 | -1.73(-2.09%) |
Aug 18, 2010 | 84.66 | 84.80 | 82.80 | 82.92 | 7,654,113 | -1.51(-1.78%) |
Aug 17, 2010 | 85.77 | 86.05 | 84.30 | 84.43 | 7,161,617 | +0.08(+0.09%) |
Aug 16, 2010 | 82.31 | 85.27 | 82.11 | 84.35 | 7,411,707 | +1.52(+1.84%) |
Aug 13, 2010 | 82.76 | 83.50 | 82.04 | 82.83 | 6,509,887 | +0.18(+0.22%) |
Aug 12, 2010 | 81.85 | 84.11 | 80.10 | 82.65 | 12,283,144 | -1.58(-1.88%) |
Aug 11, 2010 | 85.75 | 86.35 | 83.44 | 84.23 | 11,795,314 | -3.64(-4.14%) |
Aug 10, 2010 | 86.51 | 88.32 | 85.62 | 87.87 | 9,242,279 | +0.31(+0.35%) |
Aug 09, 2010 | 87.45 | 88.00 | 86.70 | 87.56 | 8,792,909 | +1.03(+1.19%) |
Aug 06, 2010 | 84.64 | 86.60 | 84.33 | 86.53 | 8,706,181 | +0.96(+1.12%) |
Aug 05, 2010 | 86.26 | 86.46 | 84.85 | 85.57 | 8,036,832 | -1.03(-1.19%) |
Aug 04, 2010 | 85.41 | 86.91 | 85.07 | 86.60 | 11,704,671 | +1.81(+2.13%) |
Aug 03, 2010 | 84.62 | 85.35 | 82.80 | 84.79 | 10,134,787 | +0.19(+0.22%) |
Aug 02, 2010 | 83.03 | 84.98 | 82.90 | 84.60 | 13,568,625 | +3.19(+3.92%) |
Jul 30, 2010 | 79.40 | 81.55 | 78.30 | 81.41 | 12,327,713 | +2.21(+2.79%) |
Jul 29, 2010 | 80.09 | 80.46 | 77.64 | 79.20 | 9,206,057 | -0.20(-0.25%) |
Jul 28, 2010 | 80.78 | 81.18 | 78.88 | 79.40 | 7,746,641 | -1.67(-2.06%) |
Jul 27, 2010 | 80.73 | 81.99 | 80.11 | 81.07 | 10,736,985 | +0.70(+0.87%) |
Jul 26, 2010 | 78.87 | 80.87 | 78.30 | 80.37 | 13,920,071 | +2.31(+2.96%) |
Jul 23, 2010 | 75.40 | 78.22 | 74.50 | 78.06 | 13,315,132 | +3.61(+4.85%) |
Jul 22, 2010 | 76.38 | 76.46 | 72.30 | 74.45 | 19,748,036 | +1.14(+1.56%) |
Jul 21, 2010 | 74.98 | 76.58 | 73.00 | 73.31 | 18,673,782 | -0.73(-0.99%) |
Jul 20, 2010 | 71.26 | 74.23 | 70.75 | 74.04 | 9,708,129 | +1.14(+1.56%) |
Jul 19, 2010 | 71.67 | 73.39 | 70.38 | 72.90 | 15,396,754 | -0.63(-0.86%) |
Jul 16, 2010 | 75.23 | 75.70 | 73.29 | 73.53 | 10,384,835 | -2.11(-2.79%) |
Jul 15, 2010 | 75.01 | 75.86 | 74.11 | 75.64 | 8,523,964 | +0.61(+0.81%) |
Jul 14, 2010 | 75.14 | 75.48 | 73.99 | 75.03 | 9,497,129 | +0.65(+0.87%) |
Jul 13, 2010 | 72.16 | 74.80 | 71.39 | 74.38 | 13,437,823 | +3.65(+5.16%) |
Jul 12, 2010 | 70.68 | 71.78 | 70.35 | 70.73 | 8,274,835 | -0.47(-0.66%) |
Jul 09, 2010 | 70.20 | 71.84 | 70.08 | 71.20 | 14,952,036 | -1.23(-1.70%) |
Jul 08, 2010 | 73.30 | 73.75 | 71.10 | 72.43 | 11,395,795 | +0.06(+0.08%) |
Jul 07, 2010 | 67.52 | 72.44 | 67.25 | 72.37 | 12,805,926 | +4.92(+7.29%) |
Jul 06, 2010 | 69.20 | 70.06 | 66.85 | 67.45 | 9,658,965 | -0.10(-0.15%) |
Jul 02, 2010 | 69.38 | 69.41 | 67.16 | 67.55 | 6,302,914 | -1.00(-1.46%) |
Jul 01, 2010 | 69.35 | 69.88 | 65.90 | 68.55 | 11,541,416 | +0.47(+0.69%) |
Jun 30, 2010 | 67.98 | 70.35 | 67.68 | 68.08 | 15,191,016 | +0.51(+0.75%) |
Jun 29, 2010 | 71.86 | 72.88 | 66.44 | 67.57 | 24,149,060 | -8.53(-11.21%) |
Jun 25, 2010 | 74.26 | 76.28 | 73.39 | 76.10 | 8,867,603 | +2.30(+3.12%) |
Jun 24, 2010 | 75.90 | 75.91 | 73.52 | 73.80 | 10,589,915 | -2.39(-3.14%) |
Jun 23, 2010 | 75.93 | 76.62 | 74.25 | 76.19 | 9,862,370 | +0.51(+0.67%) |
Jun 22, 2010 | 77.42 | 77.52 | 75.07 | 75.68 | 12,319,429 | -0.68(-0.89%) |
Jun 21, 2010 | 77.09 | 78.59 | 75.65 | 76.36 | 20,498,258 | +2.27(+3.06%) |
Jun 18, 2010 | 72.37 | 74.88 | 71.60 | 74.09 | 12,010,673 | +1.62(+2.23%) |
Jun 17, 2010 | 75.33 | 75.35 | 71.92 | 72.47 | 11,769,448 | -2.34(-3.13%) |
Jun 16, 2010 | 74.94 | 76.73 | 74.42 | 74.81 | 9,774,567 | -0.56(-0.74%) |
Jun 15, 2010 | 73.50 | 75.40 | 73.20 | 75.37 | 8,254,093 | +2.44(+3.35%) |
Jun 14, 2010 | 74.23 | 74.95 | 72.80 | 72.93 | 8,254,078 | +0.08(+0.11%) |
Jun 11, 2010 | 71.44 | 73.35 | 71.22 | 72.85 | 8,574,809 | +0.22(+0.30%) |
Jun 10, 2010 | 69.14 | 72.72 | 68.42 | 72.63 | 15,010,933 | +5.23(+7.76%) |
Jun 09, 2010 | 72.30 | 72.34 | 66.85 | 67.40 | 14,858,946 | -3.09(-4.38%) |
Jun 08, 2010 | 71.03 | 71.72 | 68.71 | 70.49 | 10,844,285 | +0.68(+0.97%) |
Jun 07, 2010 | 74.04 | 74.23 | 69.23 | 69.81 | 10,277,604 | -3.39(-4.63%) |
Jun 04, 2010 | 75.60 | 76.24 | 73.15 | 73.20 | 9,173,737 | -3.46(-4.52%) |
Jun 03, 2010 | 77.32 | 77.97 | 74.92 | 76.66 | 14,224,307 | +0.68(+0.90%) |
Jun 02, 2010 | 74.66 | 76.00 | 73.37 | 75.98 | 9,397,566 | +2.42(+3.29%) |
Jun 01, 2010 | 72.84 | 75.60 | 72.13 | 73.56 | 11,876,776 | +0.35(+0.48%) |
May 28, 2010 | 73.50 | 74.20 | 72.12 | 73.21 | 10,417,050 | -0.29(-0.39%) |
May 27, 2010 | 70.49 | 73.51 | 69.56 | 73.50 | 14,034,674 | +5.91(+8.74%) |
May 26, 2010 | 71.76 | 72.10 | 67.57 | 67.59 | 12,458,144 | -1.49(-2.16%) |
May 25, 2010 | 67.18 | 69.45 | 66.43 | 69.08 | 15,871,847 | -1.92(-2.71%) |
May 24, 2010 | 72.45 | 73.35 | 70.94 | 71.00 | 10,658,786 | +0.15(+0.22%) |
May 21, 2010 | 66.18 | 71.63 | 66.03 | 70.85 | 20,719,772 | +3.27(+4.84%) |
May 20, 2010 | 67.26 | 69.62 | 66.82 | 67.58 | 15,728,054 | -2.55(-3.64%) |
May 19, 2010 | 70.20 | 71.98 | 68.36 | 70.13 | 13,577,890 | -1.44(-2.01%) |
May 18, 2010 | 74.72 | 75.25 | 71.42 | 71.57 | 12,488,733 | -1.61(-2.20%) |
May 17, 2010 | 74.14 | 75.10 | 71.64 | 73.18 | 15,382,060 | -0.80(-1.08%) |
May 14, 2010 | 73.92 | 74.81 | 72.28 | 73.98 | 19,573,960 | -1.66(-2.19%) |
May 13, 2010 | 80.92 | 82.29 | 75.00 | 75.64 | 58,799,332 | -2.57(-3.28%) |
May 12, 2010 | 74.26 | 78.36 | 72.82 | 78.21 | 41,762,216 | +6.79(+9.51%) |
May 11, 2010 | 68.50 | 71.67 | 68.12 | 71.42 | 209,330,000 | +1.94(+2.79%) |
May 10, 2010 | 68.23 | 69.48 | 66.74 | 69.48 | 17,209,500 | +5.53(+8.65%) |
May 07, 2010 | 66.69 | 67.12 | 63.00 | 63.95 | 17,065,010 | -2.85(-4.27%) |
May 06, 2010 | 68.52 | 69.46 | 62.50 | 66.80 | 17,336,950 | -2.15(-3.12%) |
May 05, 2010 | 67.85 | 69.89 | 67.15 | 68.95 | 14,360,670 | -0.35(-0.50%) |
May 04, 2010 | 70.21 | 70.30 | 68.66 | 69.30 | 12,903,670 | -1.60(-2.26%) |
May 03, 2010 | 69.70 | 71.20 | 69.50 | 70.90 | 10,426,680 | +2.00(+2.91%) |
Apr 30, 2010 | 70.85 | 71.64 | 68.77 | 68.90 | 14,952,250 | -2.09(-2.95%) |
Apr 29, 2010 | 70.80 | 71.80 | 70.10 | 70.99 | 36,905,228 | +8.85(+14.24%) |
Apr 28, 2010 | 62.62 | 62.79 | 62.00 | 62.14 | 15,602,370 | +0.13(+0.20%) |
Apr 27, 2010 | 63.14 | 63.20 | 61.55 | 62.01 | 12,930,780 | -2.07(-3.24%) |
Apr 26, 2010 | 64.83 | 65.15 | 63.71 | 64.08 | 9,018,930 | -0.49(-0.76%) |
Apr 23, 2010 | 64.25 | 64.78 | 64.07 | 64.58 | 8,499,750 | +0.57(+0.89%) |
Apr 22, 2010 | 62.50 | 64.19 | 62.33 | 64.00 | 8,247,960 | +1.01(+1.60%) |
Apr 21, 2010 | 63.63 | 63.68 | 62.50 | 63.00 | 8,802,640 | -0.59(-0.92%) |
Apr 20, 2010 | 62.08 | 63.58 | 61.98 | 63.58 | 14,521,300 | +2.23(+3.64%) |
Apr 19, 2010 | 62.73 | 63.07 | 60.22 | 61.35 | 19,732,880 | -1.89(-2.98%) |
Apr 16, 2010 | 64.34 | 64.50 | 63.01 | 63.24 | 16,052,690 | -1.66(-2.56%) |
Apr 15, 2010 | 63.94 | 65.00 | 63.82 | 64.90 | 17,095,670 | +1.13(+1.77%) |
Apr 14, 2010 | 63.13 | 63.96 | 63.00 | 63.77 | 13,635,800 | +1.10(+1.76%) |
Apr 13, 2010 | 62.74 | 63.04 | 62.35 | 62.67 | 8,848,070 | +0.05(+0.08%) |
Apr 12, 2010 | 62.56 | 62.95 | 62.20 | 62.62 | 6,533,490 | +0.07(+0.11%) |
Apr 09, 2010 | 62.30 | 62.74 | 62.02 | 62.55 | 10,592,630 | +0.56(+0.91%) |
Apr 08, 2010 | 61.60 | 62.27 | 61.15 | 61.98 | 10,567,710 | +0.21(+0.34%) |
Apr 07, 2010 | 61.86 | 62.75 | 61.60 | 61.77 | 14,932,900 | -0.17(-0.27%) |
Apr 06, 2010 | 59.82 | 61.94 | 59.67 | 61.94 | 16,724,300 | +1.81(+3.01%) |
Apr 05, 2010 | 60.23 | 60.45 | 59.70 | 60.13 | 6,730,060 | +0.13(+0.22%) |
Apr 01, 2010 | 60.37 | 60.00 | 60.00 | 60.00 | 103,330,000 | +0.30(+0.50%) |
Mar 31, 2010 | 59.55 | 59.85 | 59.30 | 59.70 | 6,594,900 | -0.12(-0.20%) |
Mar 30, 2010 | 60.25 | 60.72 | 59.62 | 59.82 | 9,722,370 | -0.53(-0.88%) |
Mar 29, 2010 | 59.74 | 60.74 | 59.50 | 60.35 | 9,262,480 | +0.71(+1.20%) |
Mar 26, 2010 | 58.85 | 59.85 | 58.52 | 59.64 | 13,642,000 | +0.44(+0.74%) |
Mar 25, 2010 | 61.21 | 61.35 | 59.07 | 59.20 | 25,623,850 | -1.65(-2.71%) |
Mar 24, 2010 | 59.59 | 61.34 | 59.50 | 60.85 | 32,517,900 | +1.36(+2.29%) |
Mar 23, 2010 | 59.06 | 60.32 | 58.75 | 59.49 | 36,572,680 | +1.52(+2.62%) |
Mar 22, 2010 | 57.04 | 58.58 | 56.40 | 57.97 | 32,498,570 | +1.01(+1.77%) |
Mar 19, 2010 | 58.30 | 58.38 | 56.85 | 56.97 | 18,970,670 | +0.50(+0.88%) |
Mar 18, 2010 | 56.51 | 57.00 | 56.08 | 56.47 | 9,565,730 | -0.23(-0.40%) |
Mar 17, 2010 | 57.53 | 57.80 | 56.40 | 56.70 | 14,764,400 | -0.62(-1.08%) |
Mar 16, 2010 | 58.21 | 58.80 | 57.15 | 57.32 | 24,321,500 | -0.37(-0.64%) |
Mar 15, 2010 | 57.05 | 62.85 | 56.32 | 57.68 | 51,988,920 | +2.66(+4.83%) |
Mar 12, 2010 | 55.85 | 55.95 | 54.98 | 55.02 | 14,487,760 | -0.39(-0.70%) |
Mar 11, 2010 | 54.85 | 55.64 | 54.54 | 55.41 | 16,013,690 | +0.49(+0.90%) |
Mar 10, 2010 | 54.21 | 55.15 | 54.16 | 54.92 | 16,691,930 | +1.01(+1.87%) |
Mar 09, 2010 | 53.34 | 54.43 | 53.34 | 53.91 | 15,208,660 | +0.48(+0.89%) |
Mar 08, 2010 | 52.38 | 53.66 | 52.22 | 53.43 | 14,639,910 | +1.36(+2.61%) |
Mar 05, 2010 | 51.99 | 52.50 | 51.58 | 52.08 | 12,167,780 | -0.30(-0.58%) |
Mar 04, 2010 | 51.80 | 52.50 | 51.49 | 52.38 | 8,265,220 | +0.68(+1.31%) |
Mar 03, 2010 | 51.47 | 51.81 | 51.25 | 51.70 | 7,365,190 | -0.19(-0.36%) |
Mar 02, 2010 | 52.45 | 52.48 | 51.54 | 51.89 | 9,972,660 | -0.40(-0.77%) |
Mar 01, 2010 | 52.09 | 52.33 | 51.57 | 52.29 | 10,264,620 | +0.42(+0.82%) |
Feb 26, 2010 | 50.97 | 51.87 | 50.83 | 51.87 | 10,966,260 | +0.98(+1.93%) |
Feb 25, 2010 | 50.22 | 50.89 | 49.54 | 50.89 | 9,820,500 | +0.34(+0.67%) |
Feb 24, 2010 | 50.20 | 50.65 | 49.86 | 50.55 | 8,697,070 | +0.38(+0.75%) |
Feb 23, 2010 | 50.35 | 50.71 | 49.80 | 50.17 | 11,453,690 | -0.55(-1.07%) |
Feb 22, 2010 | 50.15 | 50.97 | 50.12 | 50.72 | 16,392,300 | +0.70(+1.40%) |
Feb 19, 2010 | 49.69 | 50.03 | 49.36 | 50.02 | 11,406,860 | +0.25(+0.51%) |
Feb 18, 2010 | 48.75 | 49.89 | 48.61 | 49.76 | 11,541,600 | +1.01(+2.07%) |
Feb 17, 2010 | 48.90 | 48.90 | 48.50 | 48.75 | 6,156,210 | -0.20(-0.40%) |
Feb 16, 2010 | 49.25 | 49.40 | 48.69 | 48.95 | 12,050,870 | +0.15(+0.30%) |
Feb 12, 2010 | 48.30 | 48.80 | 48.80 | 48.80 | 121,570,000 | +0.05(+0.11%) |
Feb 11, 2010 | 48.18 | 48.93 | 48.16 | 48.75 | 21,929,110 | +0.53(+1.11%) |
Feb 10, 2010 | 47.19 | 48.29 | 46.50 | 48.21 | 56,476,788 | +4.71(+10.83%) |
Feb 09, 2010 | 44.73 | 44.91 | 43.24 | 43.50 | 27,638,450 | -0.82(-1.85%) |
Feb 08, 2010 | 44.59 | 45.29 | 44.17 | 44.32 | 11,811,700 | -0.56(-1.24%) |
Feb 05, 2010 | 44.30 | 44.92 | 43.91 | 44.88 | 17,819,810 | +0.79(+1.80%) |
Feb 04, 2010 | 44.41 | 44.85 | 43.79 | 44.09 | 15,423,770 | -0.89(-1.98%) |
Feb 03, 2010 | 43.75 | 45.10 | 43.50 | 44.98 | 30,604,130 | +2.36(+5.54%) |
Feb 02, 2010 | 42.84 | 42.85 | 42.31 | 42.62 | 9,850,310 | +0.05(+0.12%) |
Feb 01, 2010 | 41.78 | 42.98 | 41.68 | 42.57 | 16,949,070 | +1.40(+3.39%) |
Jan 29, 2010 | 42.01 | 42.40 | 40.67 | 41.17 | 12,736,570 | -0.61(-1.47%) |
Jan 28, 2010 | 42.74 | 42.90 | 41.70 | 41.78 | 10,435,780 | -0.65(-1.53%) |
Jan 27, 2010 | 42.27 | 42.57 | 41.61 | 42.44 | 14,333,860 | +0.50(+1.19%) |
Jan 26, 2010 | 41.46 | 42.36 | 40.92 | 41.94 | 13,981,860 | +0.42(+1.02%) |
Jan 25, 2010 | 42.09 | 42.40 | 41.31 | 41.52 | 10,404,360 | -0.17(-0.42%) |
Jan 22, 2010 | 43.18 | 43.20 | 41.50 | 41.69 | 23,882,210 | -2.31(-5.24%) |
Jan 21, 2010 | 43.76 | 44.30 | 43.40 | 44.00 | 12,027,010 | +0.03(+0.07%) |
Jan 20, 2010 | 43.37 | 44.73 | 43.34 | 43.97 | 18,410,300 | -0.12(-0.27%) |
Jan 19, 2010 | 45.00 | 45.20 | 42.91 | 44.08 | 55,307,620 | -2.68(-5.74%) |
Jan 15, 2010 | 46.29 | 46.77 | 46.77 | 46.77 | 464,400,000 | +0.34(+0.74%) |
Jan 14, 2010 | 44.06 | 46.80 | 43.44 | 46.42 | 60,246,708 | +2.48(+5.63%) |
Jan 13, 2010 | 44.27 | 44.32 | 42.50 | 43.95 | 120,558,568 | +5.30(+13.71%) |
Jan 12, 2010 | 39.41 | 39.57 | 38.47 | 38.65 | 29,940,120 | -1.41(-3.51%) |
Jan 11, 2010 | 40.58 | 40.71 | 39.78 | 40.06 | 12,210,280 | -0.37(-0.92%) |
Jan 08, 2010 | 40.00 | 40.80 | 39.60 | 40.43 | 16,701,710 | -0.04(-0.09%) |
Jan 07, 2010 | 41.04 | 41.16 | 40.20 | 40.46 | 14,325,070 | -0.79(-1.91%) |
Jan 06, 2010 | 41.90 | 42.01 | 40.93 | 41.25 | 23,431,250 | +0.66(+1.63%) |
Jan 05, 2010 | 41.05 | 41.20 | 40.24 | 40.59 | 15,719,030 | -0.41(-1.01%) |