Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 102.63 | 102.99 | 102.29 | 102.85 | 4,854,152 | +0.65(+0.63%) |
Feb 25, 2011 | 101.60 | 102.31 | 101.52 | 102.20 | 2,690,551 | +1.03(+1.02%) |
Feb 24, 2011 | 101.11 | 101.54 | 100.21 | 101.17 | 4,949,132 | -0.06(-0.06%) |
Feb 23, 2011 | 101.80 | 102.03 | 100.60 | 101.23 | 5,594,431 | -0.64(-0.63%) |
Feb 22, 2011 | 102.84 | 103.41 | 101.58 | 101.87 | 4,974,628 | -2.07(-1.99%) |
Feb 18, 2011 | 103.81 | 104.05 | 103.57 | 103.94 | 2,843,159 | +0.22(+0.21%) |
Feb 17, 2011 | 103.11 | 103.84 | 103.02 | 103.73 | 4,314,635 | +0.35(+0.33%) |
Feb 16, 2011 | 103.13 | 103.54 | 102.91 | 103.38 | 5,009,783 | +0.62(+0.61%) |
Feb 15, 2011 | 102.78 | 103.02 | 102.50 | 102.76 | 2,932,787 | -0.32(-0.31%) |
Feb 14, 2011 | 102.80 | 103.16 | 102.67 | 103.08 | 1,919,839 | +0.24(+0.23%) |
Feb 11, 2011 | 102.24 | 102.97 | 101.81 | 102.84 | 3,081,421 | +0.60(+0.59%) |
Feb 10, 2011 | 101.67 | 102.33 | 101.45 | 102.24 | 2,738,569 | +0.05(+0.05%) |
Feb 09, 2011 | 102.10 | 102.47 | 101.69 | 102.19 | 3,616,010 | -0.26(-0.26%) |
Feb 08, 2011 | 102.04 | 102.48 | 101.79 | 102.45 | 3,401,581 | +0.49(+0.48%) |
Feb 07, 2011 | 101.57 | 102.29 | 101.56 | 101.96 | 2,448,698 | +0.64(+0.63%) |
Feb 04, 2011 | 101.09 | 101.37 | 100.62 | 101.32 | 2,836,051 | +0.29(+0.29%) |
Feb 03, 2011 | 100.64 | 101.19 | 100.11 | 101.03 | 3,267,110 | +0.21(+0.21%) |
Feb 02, 2011 | 100.76 | 101.08 | 100.69 | 100.82 | 3,503,835 | -0.20(-0.20%) |
Feb 01, 2011 | 100.02 | 101.19 | 99.98 | 101.02 | 4,145,164 | +1.61(+1.62%) |
Jan 31, 2011 | 98.96 | 99.50 | 98.71 | 99.41 | 5,094,031 | +0.78(+0.79%) |
Jan 28, 2011 | 100.57 | 100.70 | 98.53 | 98.63 | 6,563,053 | -1.83(-1.82%) |
Jan 27, 2011 | 100.23 | 100.60 | 100.04 | 100.47 | 4,348,173 | +0.24(+0.24%) |
Jan 26, 2011 | 100.03 | 100.49 | 99.84 | 100.23 | 3,794,768 | +0.48(+0.48%) |
Jan 25, 2011 | 99.49 | 99.91 | 98.99 | 99.75 | 8,555,283 | -0.02(-0.02%) |
Jan 24, 2011 | 99.11 | 99.87 | 99.11 | 99.77 | 4,172,624 | +0.58(+0.59%) |
Jan 21, 2011 | 99.57 | 99.80 | 99.08 | 99.18 | 2,843,498 | +0.22(+0.22%) |
Jan 20, 2011 | 98.87 | 99.19 | 98.24 | 98.96 | 4,424,565 | -0.12(-0.12%) |
Jan 19, 2011 | 99.98 | 100.05 | 98.83 | 99.09 | 6,260,976 | -1.01(-1.01%) |
Jan 18, 2011 | 99.79 | 100.15 | 99.70 | 100.10 | 8,087,464 | +0.25(+0.25%) |
Jan 14, 2011 | 99.03 | 99.93 | 98.98 | 99.84 | 2,848,614 | +0.62(+0.62%) |
Jan 13, 2011 | 99.35 | 99.43 | 98.94 | 99.23 | 4,454,196 | -0.14(-0.14%) |
Jan 12, 2011 | 99.06 | 99.45 | 98.88 | 99.36 | 4,478,390 | +0.90(+0.91%) |
Jan 11, 2011 | 98.48 | 98.70 | 98.09 | 98.46 | 4,224,833 | +0.33(+0.34%) |
Jan 10, 2011 | 97.81 | 98.25 | 97.52 | 98.13 | 2,985,982 | -0.10(-0.10%) |
Jan 07, 2011 | 98.56 | 98.71 | 97.48 | 98.23 | 3,089,428 | -0.18(-0.18%) |
Jan 06, 2011 | 98.66 | 98.76 | 98.14 | 98.41 | 4,993,632 | -0.18(-0.19%) |
Jan 05, 2011 | 97.80 | 98.68 | 97.72 | 98.60 | 4,379,083 | +0.50(+0.51%) |
Jan 04, 2011 | 98.38 | 98.42 | 97.51 | 98.09 | 7,867,860 | -0.06(-0.06%) |
Jan 03, 2011 | 97.90 | 98.58 | 97.86 | 98.16 | 3,909,270 | +0.98(+1.01%) |
Dec 31, 2010 | 96.99 | 97.25 | 96.85 | 97.18 | 2,655,620 | +0.01(+0.01%) |
Dec 30, 2010 | 97.19 | 97.40 | 97.00 | 97.17 | 2,055,293 | -0.14(-0.14%) |
Dec 29, 2010 | 97.35 | 97.52 | 97.28 | 97.31 | 2,175,171 | +0.09(+0.10%) |
Dec 28, 2010 | 97.28 | 97.30 | 96.99 | 97.22 | 1,530,033 | +0.11(+0.11%) |
Dec 27, 2010 | 96.69 | 97.17 | 96.62 | 97.11 | 1,795,461 | +0.05(+0.06%) |
Dec 23, 2010 | 97.09 | 97.19 | 96.82 | 97.06 | 2,578,254 | +0.34(+0.35%) |
Dec 22, 2010 | 96.49 | 96.75 | 96.43 | 96.71 | 3,252,120 | +0.34(+0.36%) |
Dec 21, 2010 | 96.10 | 96.47 | 96.03 | 96.37 | 4,783,856 | +0.59(+0.62%) |
Dec 20, 2010 | 95.82 | 96.03 | 95.34 | 95.78 | 3,731,957 | +0.19(+0.20%) |
Dec 17, 2010 | 95.39 | 95.68 | 95.21 | 95.59 | 5,063,610 | +0.27(+0.28%) |
Dec 16, 2010 | 94.99 | 95.53 | 94.66 | 95.32 | 6,285,655 | +0.38(+0.40%) |
Dec 15, 2010 | 95.19 | 95.55 | 94.76 | 94.94 | 4,189,452 | -0.42(-0.44%) |
Dec 14, 2010 | 95.45 | 95.78 | 95.08 | 95.36 | 4,028,572 | +0.10(+0.10%) |
Dec 13, 2010 | 95.66 | 95.76 | 95.24 | 95.26 | 3,580,080 | +0.03(+0.03%) |
Dec 10, 2010 | 94.94 | 95.30 | 94.65 | 95.23 | 2,421,491 | +0.53(+0.56%) |
Dec 09, 2010 | 94.82 | 94.85 | 94.21 | 94.69 | 2,785,024 | +0.43(+0.45%) |
Dec 08, 2010 | 94.04 | 94.36 | 93.64 | 94.27 | 4,348,540 | +0.34(+0.37%) |
Dec 07, 2010 | 94.81 | 94.89 | 93.89 | 93.93 | 3,240,566 | +0.07(+0.07%) |
Dec 06, 2010 | 93.79 | 94.10 | 93.69 | 93.86 | 3,757,892 | -0.11(-0.12%) |
Dec 03, 2010 | 93.44 | 94.09 | 93.40 | 93.97 | 3,158,927 | +0.25(+0.27%) |
Dec 02, 2010 | 92.69 | 93.80 | 92.67 | 93.72 | 2,813,986 | +1.18(+1.28%) |
Dec 01, 2010 | 91.95 | 92.71 | 91.94 | 92.54 | 3,636,293 | +1.97(+2.18%) |
Nov 30, 2010 | 90.26 | 91.14 | 90.11 | 90.56 | 5,154,859 | -0.58(-0.64%) |
Nov 29, 2010 | 90.63 | 91.38 | 90.06 | 91.14 | 2,939,722 | +0.21(+0.23%) |
Nov 26, 2010 | 91.15 | 91.63 | 90.94 | 90.94 | 1,365,169 | -1.00(-1.09%) |
Nov 24, 2010 | 91.16 | 91.94 | 91.94 | 91.94 | 2,981,249 | +1.36(+1.50%) |
Nov 23, 2010 | 90.87 | 91.02 | 90.24 | 90.58 | 3,617,352 | -1.33(-1.44%) |
Nov 22, 2010 | 91.55 | 91.95 | 90.85 | 91.91 | 4,016,467 | -0.06(-0.07%) |
Nov 19, 2010 | 91.67 | 92.03 | 91.20 | 91.97 | 3,287,372 | +0.21(+0.22%) |
Nov 18, 2010 | 91.30 | 92.07 | 91.29 | 91.76 | 4,338,029 | +1.33(+1.48%) |
Nov 17, 2010 | 90.42 | 90.78 | 90.14 | 90.43 | 2,717,218 | +0.09(+0.10%) |
Nov 16, 2010 | 91.24 | 91.39 | 89.95 | 90.33 | 5,111,223 | -1.47(-1.60%) |
Nov 15, 2010 | 92.23 | 92.57 | 91.78 | 91.81 | 3,092,860 | -0.12(-0.13%) |
Nov 12, 2010 | 92.41 | 92.80 | 91.51 | 91.93 | 3,700,942 | -1.11(-1.19%) |
Nov 11, 2010 | 92.59 | 93.16 | 92.30 | 93.03 | 3,289,298 | -0.34(-0.37%) |
Nov 10, 2010 | 92.99 | 93.42 | 92.29 | 93.38 | 3,857,300 | +0.39(+0.42%) |
Nov 09, 2010 | 93.94 | 94.02 | 92.64 | 92.99 | 5,573,892 | -0.71(-0.76%) |
Nov 08, 2010 | 93.57 | 93.82 | 93.27 | 93.70 | 2,761,169 | -0.18(-0.19%) |
Nov 05, 2010 | 93.57 | 94.00 | 93.45 | 93.87 | 4,934,363 | +0.40(+0.42%) |
Nov 04, 2010 | 92.74 | 93.55 | 92.64 | 93.48 | 4,776,617 | +1.70(+1.85%) |
Nov 03, 2010 | 91.53 | 91.78 | 90.59 | 91.78 | 6,309,332 | +0.45(+0.49%) |
Nov 02, 2010 | 91.35 | 91.58 | 91.10 | 91.33 | 1,491,224 | +0.68(+0.75%) |
Nov 01, 2010 | 91.04 | 91.58 | 90.14 | 90.65 | 3,972,602 | +0.02(+0.03%) |
Oct 29, 2010 | 90.46 | 90.79 | 90.31 | 90.62 | 3,431,230 | +0.02(+0.03%) |
Oct 28, 2010 | 91.04 | 91.09 | 90.12 | 90.60 | 3,132,395 | +0.07(+0.08%) |
Oct 27, 2010 | 90.15 | 90.64 | 89.69 | 90.53 | 3,417,011 | -0.21(-0.24%) |
Oct 25, 2010 | 91.14 | 91.58 | 90.71 | 90.75 | 3,622,652 | +0.21(+0.23%) |
Oct 22, 2010 | 90.49 | 90.65 | 90.26 | 90.54 | 1,650,948 | +0.20(+0.22%) |
Oct 21, 2010 | 90.56 | 91.07 | 89.64 | 90.34 | 3,322,684 | +0.23(+0.25%) |
Oct 20, 2010 | 89.43 | 90.58 | 89.39 | 90.11 | 2,895,259 | +0.84(+0.94%) |
Oct 19, 2010 | 89.62 | 90.12 | 88.76 | 89.28 | 7,393,527 | -1.17(-1.30%) |
Oct 18, 2010 | 90.05 | 90.75 | 89.89 | 90.45 | 2,593,006 | +0.41(+0.46%) |
Oct 15, 2010 | 90.48 | 90.51 | 89.31 | 90.04 | 3,923,440 | +0.11(+0.12%) |
Oct 14, 2010 | 90.10 | 90.25 | 89.28 | 89.93 | 3,941,721 | -0.23(-0.25%) |
Oct 13, 2010 | 89.99 | 90.66 | 89.78 | 90.16 | 3,813,279 | +0.66(+0.74%) |
Oct 12, 2010 | 88.96 | 89.76 | 88.45 | 89.50 | 4,517,966 | +0.27(+0.31%) |
Oct 11, 2010 | 89.28 | 89.46 | 88.92 | 89.22 | 1,845,412 | +0.10(+0.11%) |
Oct 08, 2010 | 89.12 | 89.37 | 88.43 | 89.12 | 2,752,737 | +0.47(+0.53%) |
Oct 07, 2010 | 89.09 | 89.12 | 88.11 | 88.65 | 3,188,895 | -0.08(-0.09%) |
Oct 06, 2010 | 88.72 | 88.96 | 88.38 | 88.73 | 3,872,886 | +0.02(+0.02%) |
Oct 05, 2010 | 87.81 | 88.95 | 87.70 | 88.72 | 1,862 | +1.72(+1.97%) |
Oct 04, 2010 | 87.49 | 87.85 | 86.57 | 87.00 | 7,433,665 | -0.66(-0.75%) |
Oct 01, 2010 | 87.66 | 88.03 | 87.13 | 87.66 | 5,403,343 | +0.39(+0.45%) |
Sep 30, 2010 | 87.27 | 88.55 | 86.88 | 87.27 | 6,157,012 | -0.26(-0.30%) |
Sep 29, 2010 | 87.52 | 87.89 | 87.21 | 87.53 | 2,490,105 | -0.22(-0.25%) |
Sep 28, 2010 | 87.53 | 87.98 | 86.57 | 87.75 | 2,164 | +0.39(+0.45%) |
Sep 27, 2010 | 87.88 | 87.93 | 87.32 | 87.36 | 3,596,431 | -0.40(-0.46%) |
Sep 24, 2010 | 87.01 | 87.87 | 86.92 | 87.77 | 2,976,139 | +2.19(+2.56%) |
Sep 23, 2010 | 85.54 | 86.45 | 85.32 | 85.58 | 663 | -0.71(-0.82%) |
Sep 22, 2010 | 86.57 | 87.03 | 86.03 | 86.29 | 5,021,077 | -0.38(-0.44%) |
Sep 21, 2010 | 86.95 | 87.33 | 86.33 | 86.67 | 325 | -0.21(-0.24%) |
Sep 20, 2010 | 85.84 | 87.05 | 85.65 | 86.88 | 4,489,169 | +1.37(+1.60%) |
Sep 17, 2010 | 85.51 | 86.05 | 85.32 | 85.51 | 2,730,979 | -0.04(-0.04%) |
Sep 15, 2010 | 84.98 | 85.63 | 84.72 | 85.55 | 3,904,662 | +0.32(+0.37%) |
Sep 14, 2010 | 85.13 | 85.71 | 84.79 | 85.23 | 2,962,563 | -0.07(-0.08%) |
Sep 13, 2010 | 85.17 | 85.44 | 84.84 | 85.30 | 2,605,893 | +0.93(+1.10%) |
Sep 10, 2010 | 84.07 | 84.43 | 83.87 | 84.37 | 2,374,315 | +0.47(+0.57%) |
Sep 09, 2010 | 84.47 | 84.48 | 83.69 | 83.90 | 2,124,583 | +0.40(+0.48%) |
Sep 08, 2010 | 83.10 | 83.85 | 83.08 | 83.50 | 5,330,479 | +0.51(+0.62%) |
Sep 07, 2010 | 83.50 | 83.58 | 82.87 | 82.99 | 1,326 | -0.90(-1.08%) |
Sep 03, 2010 | 83.62 | 83.95 | 83.17 | 83.89 | 3,877,473 | +1.08(+1.30%) |
Sep 02, 2010 | 82.23 | 82.83 | 82.07 | 82.81 | 1,857 | +0.78(+0.95%) |
Sep 01, 2010 | 80.75 | 82.15 | 80.69 | 82.04 | 4,586,588 | +2.37(+2.98%) |
Aug 31, 2010 | 79.56 | 80.17 | 79.04 | 79.66 | 28,404 | -0.08(-0.09%) |
Aug 30, 2010 | 80.63 | 80.86 | 79.74 | 79.74 | 2,550,179 | -1.09(-1.34%) |
Aug 27, 2010 | 79.54 | 80.91 | 78.88 | 80.82 | 8,384,907 | +0.77(+0.96%) |
Aug 26, 2010 | 80.36 | 80.61 | 79.34 | 80.05 | 5,173 | -0.07(-0.09%) |
Aug 25, 2010 | 79.41 | 80.43 | 78.89 | 80.13 | 3,921,053 | +0.26(+0.33%) |
Aug 24, 2010 | 80.11 | 80.48 | 79.42 | 79.86 | 175 | -1.17(-1.44%) |
Aug 23, 2010 | 81.71 | 82.13 | 81.00 | 81.03 | 3,175,794 | -0.30(-0.37%) |
Aug 20, 2010 | 81.36 | 81.46 | 80.75 | 81.33 | 3,306,542 | -0.30(-0.37%) |
Aug 19, 2010 | 82.60 | 82.82 | 81.27 | 81.64 | 795 | -1.40(-1.69%) |
Aug 18, 2010 | 82.85 | 83.48 | 82.39 | 83.04 | 1,459 | +0.14(+0.17%) |
Aug 17, 2010 | 82.57 | 83.49 | 82.36 | 82.90 | 3,444,945 | +0.99(+1.21%) |
Aug 16, 2010 | 81.38 | 82.14 | 81.09 | 81.91 | 3,057,183 | -0.02(-0.03%) |
Aug 13, 2010 | 81.93 | 82.41 | 81.84 | 81.93 | 4,259,108 | -0.23(-0.28%) |
Aug 12, 2010 | 81.44 | 82.46 | 81.40 | 82.16 | 4,039,543 | -0.53(-0.64%) |
Aug 11, 2010 | 83.72 | 83.72 | 82.55 | 82.69 | 1,336,394 | -2.35(-2.77%) |
Aug 10, 2010 | 84.75 | 85.44 | 84.25 | 85.04 | 265 | -0.43(-0.50%) |
Aug 09, 2010 | 85.43 | 85.62 | 84.97 | 85.47 | 1,800,292 | +0.46(+0.54%) |
Aug 06, 2010 | 85.01 | 85.15 | 83.91 | 85.01 | 5,055,072 | -0.36(-0.42%) |
Aug 05, 2010 | 84.93 | 85.40 | 84.79 | 85.38 | 2,537,592 | -0.10(-0.11%) |
Aug 04, 2010 | 85.13 | 85.56 | 84.85 | 85.47 | 663 | +0.61(+0.72%) |
Aug 03, 2010 | 85.08 | 85.30 | 84.61 | 84.86 | 1,061 | -0.41(-0.49%) |
Aug 02, 2010 | 84.70 | 85.43 | 84.38 | 85.28 | 4,271,081 | +1.84(+2.20%) |
Jul 30, 2010 | 83.44 | 83.85 | 82.43 | 83.44 | 6,064,262 | +0.02(+0.03%) |
Jul 29, 2010 | 84.37 | 84.58 | 82.77 | 83.42 | 3,490,331 | -0.41(-0.49%) |
Jul 28, 2010 | 84.20 | 84.44 | 83.57 | 83.82 | 2,387 | -0.55(-0.65%) |
Jul 27, 2010 | 84.89 | 84.92 | 84.05 | 84.37 | 663 | -0.04(-0.04%) |
Jul 26, 2010 | 83.68 | 84.47 | 83.41 | 84.41 | 4,013,095 | +0.90(+1.08%) |
Jul 23, 2010 | 82.65 | 83.63 | 82.41 | 83.51 | 2,976,700 | +0.71(+0.86%) |
Jul 22, 2010 | 81.95 | 83.16 | 81.93 | 82.80 | 4,656,038 | +1.77(+2.19%) |
Jul 21, 2010 | 82.47 | 82.52 | 80.66 | 81.03 | 7,263,493 | -1.03(-1.26%) |
Jul 20, 2010 | 80.09 | 82.12 | 80.05 | 82.06 | 1,459 | +0.91(+1.13%) |
Jul 19, 2010 | 80.99 | 81.41 | 80.36 | 81.14 | 2,077,688 | +0.45(+0.56%) |
Jul 16, 2010 | 80.69 | 82.59 | 80.53 | 80.69 | 3,926,006 | -1.73(-2.09%) |
Jul 15, 2010 | 82.91 | 83.25 | 81.83 | 82.42 | 4,162,001 | -0.53(-0.64%) |
Jul 14, 2010 | 82.68 | 83.26 | 82.34 | 82.95 | 132 | -0.03(-0.04%) |
Jul 13, 2010 | 82.56 | 83.28 | 82.41 | 82.98 | 2,785 | +1.25(+1.53%) |
Jul 12, 2010 | 81.40 | 81.87 | 81.08 | 81.73 | 9,106,617 | +0.08(+0.10%) |
Jul 09, 2010 | 81.64 | 81.67 | 80.89 | 81.64 | 2,802,342 | +0.59(+0.73%) |
Jul 08, 2010 | 80.93 | 81.15 | 80.14 | 81.06 | 397 | +0.76(+0.94%) |
Jul 07, 2010 | 78.00 | 80.36 | 77.94 | 80.30 | 4,303,463 | +2.47(+3.17%) |
Jul 06, 2010 | 78.40 | 78.95 | 77.08 | 77.83 | 2,056 | +0.49(+0.63%) |
Jul 02, 2010 | 77.34 | 78.22 | 76.87 | 77.34 | 4,968,481 | -0.28(-0.36%) |
Jul 01, 2010 | 78.05 | 78.27 | 76.51 | 77.62 | 10,270,119 | -0.37(-0.47%) |
Jun 30, 2010 | 78.62 | 79.34 | 77.83 | 77.99 | 3,084 | -0.63(-0.81%) |
Jun 29, 2010 | 80.21 | 80.23 | 78.34 | 78.62 | 530 | -2.99(-3.67%) |
Jun 25, 2010 | 81.61 | 82.00 | 80.77 | 81.61 | 7,492,282 | +0.32(+0.40%) |
Jun 24, 2010 | 82.21 | 82.31 | 81.05 | 81.29 | 265 | -1.31(-1.59%) |
Jun 23, 2010 | 82.96 | 83.23 | 82.07 | 82.60 | 6,706,533 | +0.08(+0.10%) |
Jun 22, 2010 | 82.52 | 84.26 | 82.40 | 82.52 | 5,488,522 | -1.35(-1.61%) |
Jun 21, 2010 | 85.18 | 85.24 | 83.44 | 83.87 | 5,711,079 | -0.25(-0.30%) |
Jun 18, 2010 | 84.12 | 84.43 | 83.88 | 84.12 | 6,237,294 | +0.07(+0.09%) |
Jun 17, 2010 | 84.17 | 84.18 | 83.25 | 84.05 | 14,698 | +0.15(+0.18%) |
Jun 16, 2010 | 83.50 | 84.26 | 83.35 | 83.90 | 6,948,466 | -0.01(-0.01%) |
Jun 15, 2010 | 82.64 | 84.01 | 82.52 | 83.91 | 6,233 | +1.82(+2.22%) |
Jun 14, 2010 | 82.84 | 83.28 | 81.99 | 82.08 | 6,191,029 | -0.08(-0.10%) |
Jun 11, 2010 | 81.84 | 82.26 | 81.03 | 82.17 | 4,582,041 | +0.33(+0.40%) |
Jun 10, 2010 | 80.84 | 81.90 | 80.70 | 81.84 | 4,685 | +2.41(+3.04%) |
Jun 09, 2010 | 80.37 | 81.12 | 79.19 | 79.43 | 11,578,717 | -0.40(-0.51%) |
Jun 08, 2010 | 79.11 | 80.05 | 78.42 | 79.83 | 3,653 | +0.75(+0.95%) |
Jun 07, 2010 | 80.34 | 80.62 | 78.98 | 79.07 | 5,826,413 | -0.97(-1.21%) |
Jun 04, 2010 | 80.04 | 81.91 | 79.78 | 80.04 | 8,338,595 | -2.91(-3.51%) |
Jun 03, 2010 | 82.94 | 83.21 | 82.14 | 82.95 | 5,558,792 | +0.28(+0.34%) |
Jun 02, 2010 | 81.00 | 82.69 | 80.65 | 82.67 | 7,094 | +2.11(+2.62%) |
Jun 01, 2010 | 81.21 | 82.38 | 80.46 | 80.56 | 3,110 | -1.39(-1.70%) |
May 28, 2010 | 81.95 | 82.94 | 81.58 | 81.95 | 8,186,932 | -1.06(-1.28%) |
May 27, 2010 | 81.85 | 83.03 | 81.55 | 83.01 | 9,563,830 | +2.73(+3.41%) |
May 26, 2010 | 81.32 | 82.03 | 80.07 | 80.28 | 46,316 | -0.52(-0.65%) |
May 25, 2010 | 78.77 | 80.83 | 78.24 | 80.80 | 12,852 | +0.07(+0.08%) |
May 24, 2010 | 81.31 | 81.97 | 80.66 | 80.73 | 6,328,716 | -0.99(-1.22%) |
May 21, 2010 | 79.35 | 81.96 | 79.16 | 81.73 | 9,054,313 | +1.10(+1.36%) |
May 20, 2010 | 80.99 | 82.33 | 80.54 | 80.63 | 6,296 | -3.15(-3.75%) |
May 19, 2010 | 83.78 | 84.50 | 82.72 | 83.77 | 6,584,310 | -0.49(-0.59%) |
May 18, 2010 | 86.08 | 86.34 | 83.96 | 84.27 | 9,644 | -1.11(-1.30%) |
May 17, 2010 | 85.57 | 85.81 | 83.76 | 85.38 | 6,204,891 | +0.01(+0.01%) |
May 14, 2010 | 85.37 | 86.42 | 84.59 | 85.37 | 8,263,286 | -1.56(-1.80%) |
May 13, 2010 | 87.83 | 88.19 | 86.85 | 86.93 | 5,273,166 | -1.05(-1.19%) |
May 12, 2010 | 87.14 | 88.13 | 87.00 | 87.98 | 7,801,048 | +1.20(+1.39%) |
May 11, 2010 | 87.50 | 87.95 | 86.63 | 86.78 | 3,078 | -0.26(-0.30%) |
May 10, 2010 | 86.46 | 87.12 | 86.11 | 87.04 | 9,632,050 | +3.77(+4.53%) |
May 07, 2010 | 84.42 | 85.25 | 82.14 | 83.26 | 16,254,323 | -1.43(-1.68%) |
May 06, 2010 | 84.74 | 87.77 | 66.05 | 84.69 | 3,860 | -2.41(-2.77%) |
May 05, 2010 | 87.58 | 88.28 | 87.10 | 87.10 | 7,417,675 | -1.02(-1.15%) |
May 04, 2010 | 89.21 | 89.21 | 87.64 | 88.12 | 6,238,512 | -2.09(-2.32%) |
May 03, 2010 | 89.46 | 90.44 | 89.34 | 90.21 | 3,164,251 | +1.14(+1.27%) |
Apr 30, 2010 | 90.59 | 90.68 | 89.02 | 89.08 | 6,148,740 | -1.49(-1.64%) |
Apr 29, 2010 | 90.03 | 90.77 | 90.00 | 90.56 | 3,785,070 | +1.10(+1.23%) |
Apr 28, 2010 | 89.22 | 89.68 | 88.65 | 89.47 | 7,180,410 | +0.66(+0.75%) |
Apr 27, 2010 | 90.42 | 90.88 | 88.63 | 88.80 | 133 | -2.13(-2.34%) |
Apr 26, 2010 | 91.33 | 91.51 | 90.87 | 90.93 | 4,647,568 | -0.31(-0.34%) |
Apr 23, 2010 | 90.65 | 91.33 | 90.41 | 91.24 | 4,169,724 | +0.58(+0.63%) |
Apr 22, 2010 | 89.82 | 90.81 | 89.29 | 90.67 | 4,400,152 | +0.23(+0.26%) |
Apr 21, 2010 | 90.65 | 90.85 | 89.94 | 90.44 | 2,725,543 | -0.16(-0.18%) |
Apr 20, 2010 | 90.36 | 90.67 | 90.06 | 90.60 | 8,834 | +0.81(+0.91%) |
Apr 19, 2010 | 89.19 | 89.88 | 88.80 | 89.79 | 4,813,218 | +0.30(+0.33%) |
Apr 16, 2010 | 90.59 | 90.74 | 89.01 | 89.49 | 10,161,474 | -1.41(-1.55%) |
Apr 15, 2010 | 90.66 | 91.07 | 90.65 | 90.90 | 4,263,187 | +0.10(+0.11%) |
Apr 14, 2010 | 90.15 | 90.82 | 90.00 | 90.80 | 2,812,916 | +0.98(+1.09%) |
Apr 13, 2010 | 89.64 | 89.95 | 89.18 | 89.82 | 2,652,724 | +0.08(+0.09%) |
Apr 12, 2010 | 89.72 | 89.95 | 89.61 | 89.74 | 2,539,226 | +0.17(+0.19%) |
Apr 09, 2010 | 89.20 | 89.63 | 89.04 | 89.57 | 3,117,794 | +0.58(+0.65%) |
Apr 08, 2010 | 88.41 | 89.17 | 88.14 | 88.99 | 4,563,635 | +0.27(+0.30%) |
Apr 07, 2010 | 89.04 | 89.24 | 88.30 | 88.72 | 5,027,646 | -0.47(-0.53%) |
Apr 06, 2010 | 88.78 | 89.38 | 88.66 | 89.19 | 3,237,742 | +0.17(+0.19%) |
Apr 05, 2010 | 88.62 | 89.06 | 88.37 | 89.02 | 2,358,795 | +0.71(+0.80%) |
Apr 01, 2010 | 88.29 | 88.31 | 88.31 | 88.31 | 6,974,338 | +0.65(+0.74%) |
Mar 31, 2010 | 87.64 | 88.07 | 87.40 | 87.66 | 6,394,862 | -0.32(-0.37%) |
Mar 30, 2010 | 88.05 | 88.29 | 87.62 | 87.98 | 4,783,333 | +0.04(+0.05%) |
Mar 29, 2010 | 87.82 | 88.09 | 87.67 | 87.93 | 3,580,713 | +0.49(+0.56%) |
Mar 26, 2010 | 87.61 | 88.01 | 87.04 | 87.45 | 5,213,658 | +0.04(+0.04%) |
Mar 25, 2010 | 88.20 | 88.52 | 87.33 | 87.41 | 4,430,879 | +0.18(+0.21%) |
Mar 24, 2010 | 87.34 | 87.60 | 87.05 | 87.23 | 10,386,466 | -0.43(-0.49%) |
Mar 23, 2010 | 87.18 | 87.73 | 86.88 | 87.66 | 3,523,099 | +0.63(+0.72%) |
Mar 22, 2010 | 86.10 | 87.20 | 86.05 | 87.03 | 4,695,904 | +0.47(+0.54%) |
Mar 19, 2010 | 87.31 | 87.32 | 86.25 | 86.56 | 5,214,947 | -0.45(-0.52%) |
Mar 18, 2010 | 87.05 | 87.19 | 86.68 | 87.02 | 9,107,066 | -0.04(-0.04%) |
Mar 17, 2010 | 86.79 | 87.34 | 86.77 | 87.05 | 3,459,135 | +0.49(+0.56%) |
Mar 16, 2010 | 86.09 | 86.62 | 85.88 | 86.56 | 5,215,818 | +0.70(+0.81%) |
Mar 15, 2010 | 85.37 | 85.93 | 85.33 | 85.87 | 3,439,757 | +0.05(+0.06%) |
Mar 12, 2010 | 86.19 | 86.23 | 85.62 | 85.82 | 3,486,813 | -0.01(-0.01%) |
Mar 11, 2010 | 85.30 | 85.85 | 85.02 | 85.82 | 2,491,962 | +0.39(+0.45%) |
Mar 10, 2010 | 85.13 | 85.70 | 85.07 | 85.44 | 5,148,924 | +0.38(+0.44%) |
Mar 09, 2010 | 84.70 | 85.48 | 84.65 | 85.06 | 3,827,168 | +0.10(+0.11%) |
Mar 08, 2010 | 84.96 | 85.14 | 84.82 | 84.96 | 3,132,296 | +0.03(+0.03%) |
Mar 05, 2010 | 84.32 | 85.01 | 84.09 | 84.93 | 3,971,313 | +1.21(+1.44%) |
Mar 04, 2010 | 83.59 | 83.87 | 83.28 | 83.73 | 3,314,298 | +0.23(+0.28%) |
Mar 03, 2010 | 83.65 | 83.98 | 83.29 | 83.50 | 4,709,421 | +0.13(+0.15%) |
Mar 02, 2010 | 83.55 | 83.81 | 83.26 | 83.37 | 6,651,458 | +0.21(+0.26%) |