Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 96.39 | 96.93 | 96.34 | 96.91 | 7,262,044 | +0.80(+0.83%) |
Feb 25, 2011 | 95.95 | 96.25 | 95.79 | 96.10 | 7,122,073 | +0.57(+0.60%) |
Feb 24, 2011 | 95.81 | 96.02 | 94.86 | 95.53 | 15,442,823 | -0.34(-0.36%) |
Feb 23, 2011 | 96.52 | 96.60 | 95.49 | 95.87 | 18,231,554 | -0.83(-0.85%) |
Feb 22, 2011 | 97.48 | 97.80 | 96.38 | 96.70 | 12,392,800 | -1.36(-1.38%) |
Feb 18, 2011 | 97.56 | 98.09 | 97.44 | 98.06 | 7,967,684 | +0.35(+0.36%) |
Feb 17, 2011 | 97.30 | 97.85 | 97.24 | 97.71 | 6,121,568 | +0.22(+0.23%) |
Feb 16, 2011 | 97.17 | 97.63 | 97.08 | 97.48 | 7,159,705 | +0.54(+0.56%) |
Feb 15, 2011 | 97.06 | 97.08 | 96.69 | 96.94 | 6,119,296 | -0.33(-0.33%) |
Feb 14, 2011 | 97.17 | 97.35 | 97.02 | 97.27 | 5,160,804 | -0.03(-0.03%) |
Feb 11, 2011 | 96.64 | 97.39 | 96.56 | 97.30 | 8,692,166 | +0.38(+0.39%) |
Feb 10, 2011 | 96.60 | 96.98 | 96.33 | 96.92 | 9,050,877 | -0.09(-0.09%) |
Feb 09, 2011 | 96.87 | 97.10 | 96.59 | 97.01 | 9,668,317 | +0.11(+0.11%) |
Feb 08, 2011 | 96.35 | 96.96 | 96.25 | 96.90 | 7,606,235 | +0.63(+0.65%) |
Feb 07, 2011 | 95.90 | 96.51 | 95.87 | 96.27 | 9,223,606 | +0.52(+0.55%) |
Feb 04, 2011 | 95.49 | 95.75 | 95.22 | 95.75 | 6,545,713 | +0.25(+0.27%) |
Feb 03, 2011 | 95.22 | 95.65 | 94.85 | 95.49 | 7,989,226 | +0.21(+0.22%) |
Feb 02, 2011 | 95.11 | 95.45 | 95.11 | 95.28 | 5,333,474 | +0.01(+0.01%) |
Feb 01, 2011 | 94.53 | 95.38 | 94.47 | 95.27 | 9,614,446 | +1.18(+1.26%) |
Jan 31, 2011 | 93.81 | 94.13 | 93.52 | 94.09 | 11,300,474 | +0.46(+0.49%) |
Jan 28, 2011 | 94.93 | 95.09 | 93.42 | 93.63 | 21,625,238 | -1.29(-1.35%) |
Jan 27, 2011 | 94.90 | 95.14 | 94.76 | 94.91 | 9,319,135 | +0.02(+0.03%) |
Jan 26, 2011 | 94.84 | 95.15 | 94.68 | 94.89 | 11,545,209 | +0.10(+0.10%) |
Jan 25, 2011 | 94.64 | 94.87 | 94.18 | 94.79 | 13,206,420 | -0.06(-0.06%) |
Jan 24, 2011 | 93.90 | 94.87 | 93.88 | 94.85 | 15,503,454 | +0.87(+0.93%) |
Jan 21, 2011 | 94.18 | 94.25 | 93.59 | 93.98 | 12,188,344 | +0.27(+0.29%) |
Jan 20, 2011 | 93.49 | 93.88 | 93.08 | 93.71 | 13,765,386 | -0.03(-0.03%) |
Jan 19, 2011 | 93.89 | 94.00 | 93.50 | 93.74 | 11,414,587 | -0.06(-0.06%) |
Jan 18, 2011 | 93.42 | 93.95 | 93.41 | 93.80 | 5,881,131 | +0.43(+0.46%) |
Jan 14, 2011 | 92.72 | 93.43 | 92.66 | 93.37 | 7,419,655 | +0.39(+0.42%) |
Jan 13, 2011 | 93.11 | 93.12 | 92.68 | 92.98 | 7,634,649 | -0.16(-0.17%) |
Jan 12, 2011 | 92.94 | 93.34 | 92.83 | 93.14 | 6,624,936 | +0.67(+0.73%) |
Jan 11, 2011 | 92.53 | 92.71 | 92.16 | 92.46 | 6,457,037 | +0.28(+0.30%) |
Jan 10, 2011 | 92.15 | 92.30 | 91.68 | 92.18 | 7,758,463 | -0.29(-0.32%) |
Jan 07, 2011 | 92.75 | 92.90 | 91.88 | 92.48 | 11,660,529 | -0.17(-0.18%) |
Jan 06, 2011 | 92.93 | 92.97 | 92.42 | 92.64 | 9,027,217 | -0.21(-0.22%) |
Jan 05, 2011 | 92.39 | 92.97 | 92.26 | 92.85 | 9,539,226 | +0.32(+0.34%) |
Jan 04, 2011 | 92.59 | 92.61 | 92.11 | 92.53 | 12,322,161 | +0.18(+0.20%) |
Jan 03, 2011 | 92.35 | 92.71 | 92.31 | 92.35 | 11,481,787 | +0.62(+0.67%) |
Dec 31, 2010 | 91.49 | 91.81 | 91.26 | 91.73 | 4,696,452 | +0.14(+0.16%) |
Dec 30, 2010 | 91.65 | 91.80 | 91.44 | 91.59 | 8,318,213 | -0.16(-0.17%) |
Dec 29, 2010 | 91.80 | 92.01 | 91.72 | 91.75 | 8,346,911 | -0.11(-0.12%) |
Dec 28, 2010 | 91.84 | 91.93 | 91.50 | 91.86 | 5,972,756 | +0.20(+0.22%) |
Dec 27, 2010 | 91.52 | 91.74 | 91.35 | 91.66 | 5,216,718 | -0.15(-0.16%) |
Dec 23, 2010 | 91.64 | 91.86 | 91.55 | 91.81 | 4,511,112 | +0.12(+0.13%) |
Dec 22, 2010 | 91.51 | 91.76 | 91.43 | 91.69 | 4,395,660 | +0.21(+0.23%) |
Dec 21, 2010 | 91.32 | 91.60 | 91.22 | 91.48 | 6,030,681 | +0.44(+0.49%) |
Dec 20, 2010 | 91.34 | 91.35 | 90.74 | 91.03 | 8,498,460 | -0.16(-0.17%) |
Dec 17, 2010 | 91.18 | 91.22 | 90.82 | 91.19 | 5,826,560 | -0.23(-0.25%) |
Dec 16, 2010 | 91.22 | 91.54 | 90.77 | 91.42 | 10,222,108 | +0.28(+0.30%) |
Dec 15, 2010 | 91.16 | 91.58 | 90.98 | 91.15 | 7,375,356 | -0.10(-0.10%) |
Dec 14, 2010 | 90.94 | 91.53 | 90.91 | 91.24 | 6,570,344 | +0.41(+0.45%) |
Dec 13, 2010 | 90.97 | 91.26 | 90.78 | 90.83 | 6,004,038 | +0.16(+0.17%) |
Dec 10, 2010 | 90.52 | 90.71 | 90.26 | 90.67 | 10,456,911 | +0.29(+0.32%) |
Dec 09, 2010 | 90.72 | 90.75 | 90.05 | 90.38 | 6,598,023 | +0.02(+0.03%) |
Dec 08, 2010 | 90.20 | 90.50 | 90.00 | 90.35 | 8,197,819 | +0.13(+0.14%) |
Dec 07, 2010 | 90.93 | 91.00 | 90.18 | 90.23 | 9,601,590 | -0.01(-0.01%) |
Dec 06, 2010 | 90.27 | 90.48 | 90.15 | 90.23 | 7,734,260 | -0.16(-0.18%) |
Dec 03, 2010 | 89.92 | 90.46 | 89.89 | 90.39 | 5,740,216 | +0.16(+0.18%) |
Dec 02, 2010 | 89.46 | 90.34 | 89.45 | 90.23 | 7,750,342 | +0.85(+0.95%) |
Dec 01, 2010 | 88.60 | 89.57 | 88.53 | 89.38 | 9,217,216 | +1.98(+2.27%) |
Nov 30, 2010 | 87.00 | 87.87 | 86.92 | 87.40 | 10,154,066 | -0.38(-0.43%) |
Nov 29, 2010 | 87.47 | 87.95 | 86.79 | 87.78 | 7,613,877 | +0.01(+0.01%) |
Nov 26, 2010 | 88.01 | 88.34 | 87.77 | 87.77 | 2,937,232 | -0.96(-1.08%) |
Nov 24, 2010 | 88.06 | 88.73 | 88.73 | 88.73 | 5,418,826 | +1.16(+1.32%) |
Nov 23, 2010 | 87.89 | 87.91 | 87.19 | 87.58 | 8,338,905 | -1.13(-1.28%) |
Nov 22, 2010 | 88.50 | 88.74 | 87.69 | 88.71 | 8,590,363 | -0.15(-0.17%) |
Nov 19, 2010 | 88.58 | 88.90 | 88.20 | 88.86 | 5,641,344 | -0.11(-0.12%) |
Nov 18, 2010 | 88.35 | 89.15 | 88.34 | 88.97 | 9,018,241 | +1.36(+1.55%) |
Nov 17, 2010 | 87.77 | 87.89 | 87.47 | 87.62 | 7,006,925 | -0.05(-0.05%) |
Nov 16, 2010 | 88.53 | 88.65 | 87.32 | 87.66 | 12,030,719 | -1.44(-1.62%) |
Nov 15, 2010 | 89.11 | 89.67 | 89.00 | 89.11 | 8,329,054 | +0.13(+0.14%) |
Nov 12, 2010 | 89.22 | 89.64 | 88.58 | 88.98 | 10,962,225 | -0.73(-0.81%) |
Nov 11, 2010 | 89.57 | 89.85 | 89.27 | 89.71 | 6,941,560 | -0.52(-0.57%) |
Nov 10, 2010 | 90.14 | 90.35 | 89.46 | 90.23 | 12,541,650 | +0.03(+0.04%) |
Nov 09, 2010 | 90.74 | 90.76 | 89.83 | 90.19 | 7,359,422 | -0.42(-0.46%) |
Nov 08, 2010 | 90.55 | 90.72 | 90.27 | 90.61 | 5,119,510 | -0.25(-0.28%) |
Nov 05, 2010 | 90.80 | 90.94 | 90.48 | 90.87 | 8,002,426 | +0.09(+0.10%) |
Nov 04, 2010 | 89.89 | 90.85 | 89.83 | 90.78 | 11,789,737 | +1.69(+1.90%) |
Nov 03, 2010 | 88.91 | 89.15 | 88.11 | 89.09 | 12,742,161 | +0.33(+0.38%) |
Nov 02, 2010 | 88.86 | 89.08 | 88.73 | 88.76 | 5,116,937 | +0.44(+0.50%) |
Nov 01, 2010 | 88.60 | 89.26 | 87.80 | 88.31 | 11,884,643 | +0.01(+0.01%) |
Oct 29, 2010 | 88.08 | 88.36 | 87.91 | 88.31 | 7,528,042 | +0.17(+0.19%) |
Oct 28, 2010 | 88.67 | 88.74 | 87.73 | 88.14 | 7,131,230 | +0.46(+0.52%) |
Oct 27, 2010 | 88.15 | 88.42 | 87.47 | 87.68 | 9,590,923 | -0.94(-1.07%) |
Oct 25, 2010 | 88.77 | 89.29 | 88.58 | 88.62 | 7,722,421 | +0.28(+0.31%) |
Oct 22, 2010 | 88.53 | 88.60 | 88.18 | 88.35 | 4,475,378 | -0.14(-0.16%) |
Oct 21, 2010 | 88.52 | 89.02 | 87.82 | 88.49 | 8,800,818 | +0.36(+0.41%) |
Oct 20, 2010 | 87.34 | 88.52 | 87.12 | 88.13 | 9,299,428 | +0.99(+1.14%) |
Oct 19, 2010 | 87.50 | 87.81 | 86.61 | 87.14 | 11,665,022 | -0.93(-1.05%) |
Oct 18, 2010 | 87.81 | 88.53 | 87.70 | 88.07 | 5,590,191 | +0.26(+0.30%) |
Oct 15, 2010 | 88.40 | 88.43 | 87.35 | 87.81 | 11,821,401 | -0.31(-0.35%) |
Oct 14, 2010 | 88.10 | 88.24 | 87.51 | 88.12 | 11,308,849 | +0.01(+0.01%) |
Oct 13, 2010 | 87.92 | 88.57 | 87.79 | 88.11 | 8,724,708 | +0.63(+0.73%) |
Oct 12, 2010 | 87.21 | 87.77 | 86.64 | 87.47 | 6,773,313 | +0.00(+0.00%) |
Oct 11, 2010 | 87.50 | 87.58 | 87.17 | 87.47 | 4,446,198 | +0.08(+0.09%) |
Oct 08, 2010 | 87.39 | 87.59 | 86.77 | 87.39 | 6,067,727 | +0.44(+0.51%) |
Oct 07, 2010 | 87.34 | 87.35 | 86.48 | 86.95 | 592 | -0.13(-0.15%) |
Oct 06, 2010 | 86.82 | 87.13 | 86.69 | 87.08 | 9,095,271 | +0.29(+0.34%) |
Oct 05, 2010 | 86.00 | 87.01 | 85.89 | 86.79 | 126 | +1.45(+1.70%) |
Oct 04, 2010 | 85.81 | 86.12 | 84.94 | 85.34 | 7,010,448 | -0.60(-0.69%) |
Oct 01, 2010 | 85.93 | 86.26 | 85.55 | 85.93 | 7,549,502 | +0.33(+0.38%) |
Sep 30, 2010 | 86.40 | 86.89 | 85.26 | 85.61 | 14,710,766 | -0.32(-0.37%) |
Sep 29, 2010 | 85.96 | 86.24 | 85.68 | 85.93 | 3,088 | -0.20(-0.23%) |
Sep 28, 2010 | 85.97 | 86.37 | 85.12 | 86.12 | 1,890 | +0.29(+0.34%) |
Sep 27, 2010 | 86.13 | 86.26 | 85.74 | 85.83 | 5,027,837 | -0.30(-0.35%) |
Sep 24, 2010 | 85.50 | 86.20 | 85.42 | 86.13 | 6,726,553 | +1.51(+1.78%) |
Sep 23, 2010 | 84.60 | 85.38 | 84.42 | 84.62 | 2,899 | -0.58(-0.68%) |
Sep 22, 2010 | 85.33 | 85.71 | 84.95 | 85.20 | 7,050,574 | -0.17(-0.20%) |
Sep 21, 2010 | 85.31 | 85.93 | 85.02 | 85.38 | 1,260 | +0.08(+0.09%) |
Sep 20, 2010 | 84.41 | 85.46 | 84.25 | 85.30 | 6,627,091 | +1.15(+1.37%) |
Sep 17, 2010 | 84.15 | 84.48 | 83.82 | 84.15 | 9,804,250 | +0.10(+0.12%) |
Sep 15, 2010 | 83.46 | 84.14 | 83.28 | 84.05 | 5,513,783 | +0.40(+0.47%) |
Sep 14, 2010 | 83.68 | 84.15 | 83.43 | 83.65 | 737 | -0.18(-0.22%) |
Sep 13, 2010 | 83.82 | 83.98 | 83.35 | 83.83 | 6,197,587 | +0.71(+0.85%) |
Sep 10, 2010 | 82.84 | 83.16 | 82.63 | 83.12 | 4,442,075 | +0.42(+0.51%) |
Sep 09, 2010 | 83.28 | 83.30 | 82.48 | 82.70 | 252 | +0.21(+0.26%) |
Sep 08, 2010 | 82.28 | 82.82 | 82.25 | 82.49 | 2,521 | +0.33(+0.41%) |
Sep 07, 2010 | 82.63 | 82.74 | 82.04 | 82.16 | 5,302,531 | -0.81(-0.97%) |
Sep 03, 2010 | 82.68 | 83.01 | 81.95 | 82.97 | 7,919,338 | +1.03(+1.26%) |
Sep 02, 2010 | 81.64 | 81.94 | 81.41 | 81.94 | 30,068 | +0.38(+0.47%) |
Sep 01, 2010 | 80.41 | 81.63 | 80.39 | 81.55 | 10,728,178 | +2.09(+2.63%) |
Aug 31, 2010 | 79.39 | 80.01 | 78.95 | 79.47 | 66,900 | -0.08(-0.10%) |
Aug 30, 2010 | 80.31 | 80.55 | 79.46 | 79.55 | 5,954,456 | -1.04(-1.29%) |
Aug 27, 2010 | 79.36 | 80.63 | 78.86 | 80.59 | 13,150,112 | +1.31(+1.65%) |
Aug 26, 2010 | 80.09 | 80.17 | 79.07 | 79.28 | 8,562 | -0.54(-0.68%) |
Aug 25, 2010 | 79.26 | 80.11 | 78.83 | 79.82 | 252 | +0.17(+0.21%) |
Aug 24, 2010 | 79.91 | 80.25 | 79.26 | 79.65 | 6,224 | -1.08(-1.34%) |
Aug 23, 2010 | 81.35 | 81.75 | 80.68 | 80.73 | 6,903,050 | -0.30(-0.37%) |
Aug 20, 2010 | 81.26 | 81.30 | 80.50 | 81.03 | 10,775,654 | -0.73(-0.89%) |
Aug 19, 2010 | 82.57 | 82.75 | 81.36 | 81.76 | 1,395 | -1.20(-1.44%) |
Aug 18, 2010 | 82.71 | 83.39 | 82.25 | 82.96 | 72,358 | +0.19(+0.23%) |
Aug 17, 2010 | 82.50 | 83.39 | 82.24 | 82.77 | 2,398 | +0.83(+1.02%) |
Aug 16, 2010 | 81.56 | 82.18 | 81.22 | 81.94 | 7,335,032 | -0.06(-0.07%) |
Aug 13, 2010 | 81.99 | 82.34 | 81.79 | 81.99 | 8,172,735 | -0.08(-0.10%) |
Aug 12, 2010 | 81.59 | 82.40 | 81.54 | 82.07 | 18,342,784 | -0.54(-0.65%) |
Aug 11, 2010 | 83.45 | 83.47 | 82.43 | 82.61 | 45,640 | -1.78(-2.12%) |
Aug 10, 2010 | 84.39 | 85.03 | 83.83 | 84.39 | 126 | -0.59(-0.69%) |
Aug 09, 2010 | 84.89 | 85.18 | 84.60 | 84.98 | 4,693,503 | +0.34(+0.40%) |
Aug 06, 2010 | 84.64 | 84.67 | 83.55 | 84.64 | 9,485,335 | -0.15(-0.18%) |
Aug 05, 2010 | 84.43 | 84.79 | 84.28 | 84.79 | 252 | -0.06(-0.07%) |
Aug 04, 2010 | 84.61 | 85.01 | 84.39 | 84.85 | 20,105 | +0.45(+0.54%) |
Aug 03, 2010 | 84.47 | 84.75 | 84.14 | 84.40 | 6,857,199 | -0.27(-0.32%) |
Aug 02, 2010 | 84.16 | 84.88 | 84.00 | 84.67 | 8,637,474 | +1.61(+1.94%) |
Jul 30, 2010 | 82.99 | 83.40 | 82.14 | 83.06 | 14,755,443 | +0.02(+0.03%) |
Jul 29, 2010 | 83.82 | 84.04 | 82.44 | 83.04 | 128 | -0.33(-0.40%) |
Jul 28, 2010 | 83.49 | 83.74 | 83.05 | 83.37 | 32,813 | -0.28(-0.33%) |
Jul 27, 2010 | 83.89 | 83.97 | 83.30 | 83.65 | 441 | +0.14(+0.17%) |
Jul 26, 2010 | 82.83 | 83.56 | 82.67 | 83.51 | 11,390,931 | +0.79(+0.95%) |
Jul 23, 2010 | 81.80 | 82.90 | 81.65 | 82.72 | 16,870,904 | +0.81(+0.99%) |
Jul 22, 2010 | 81.12 | 82.28 | 81.09 | 81.91 | 17,799 | +1.60(+2.00%) |
Jul 21, 2010 | 81.45 | 81.47 | 79.90 | 80.31 | 13,629,194 | -0.87(-1.07%) |
Jul 20, 2010 | 79.41 | 81.24 | 79.36 | 81.18 | 1,044 | +0.56(+0.70%) |
Jul 19, 2010 | 80.45 | 80.84 | 79.94 | 80.62 | 9,157,875 | +0.48(+0.60%) |
Jul 16, 2010 | 80.13 | 81.80 | 79.99 | 80.13 | 15,402,961 | -1.62(-1.98%) |
Jul 15, 2010 | 82.28 | 82.41 | 81.31 | 81.75 | 14,490,269 | -0.56(-0.67%) |
Jul 14, 2010 | 82.13 | 82.58 | 81.81 | 82.31 | 9,989 | +0.02(+0.02%) |
Jul 13, 2010 | 81.89 | 82.65 | 81.85 | 82.29 | 10,297 | +1.17(+1.45%) |
Jul 12, 2010 | 80.80 | 81.16 | 80.56 | 81.12 | 8,327,251 | +0.11(+0.14%) |
Jul 09, 2010 | 81.01 | 81.02 | 80.35 | 81.01 | 9,301,228 | +0.48(+0.59%) |
Jul 08, 2010 | 80.05 | 80.53 | 79.65 | 80.53 | 11,502 | +0.97(+1.22%) |
Jul 07, 2010 | 77.38 | 79.63 | 77.35 | 79.56 | 15,447,185 | +2.25(+2.91%) |
Jul 06, 2010 | 77.74 | 78.24 | 76.64 | 77.31 | 8,060 | +0.46(+0.60%) |
Jul 02, 2010 | 76.85 | 77.54 | 76.29 | 76.85 | 14,253,118 | -0.37(-0.48%) |
Jul 01, 2010 | 77.55 | 77.75 | 76.37 | 77.22 | 23,397,798 | -0.31(-0.40%) |
Jun 30, 2010 | 78.15 | 78.64 | 77.42 | 77.53 | 277,186 | -0.65(-0.83%) |
Jun 29, 2010 | 78.18 | 79.52 | 77.85 | 78.18 | 4,856 | -2.51(-3.12%) |
Jun 25, 2010 | 80.70 | 80.94 | 79.99 | 80.70 | 13,735,251 | +0.13(+0.16%) |
Jun 24, 2010 | 81.32 | 81.43 | 80.36 | 80.57 | 16,887,830 | -1.14(-1.39%) |
Jun 23, 2010 | 81.78 | 82.25 | 81.13 | 81.70 | 16,344,606 | +0.05(+0.06%) |
Jun 22, 2010 | 82.90 | 83.25 | 81.59 | 81.66 | 1,397 | -1.21(-1.46%) |
Jun 21, 2010 | 83.88 | 84.06 | 82.47 | 82.86 | 12,931,335 | -0.03(-0.04%) |
Jun 18, 2010 | 82.89 | 83.17 | 82.69 | 82.89 | 8,690,924 | -0.06(-0.07%) |
Jun 17, 2010 | 82.91 | 83.00 | 82.01 | 82.95 | 9,390 | +0.21(+0.26%) |
Jun 16, 2010 | 82.26 | 82.89 | 82.13 | 82.74 | 12,103,818 | +0.10(+0.12%) |
Jun 15, 2010 | 81.56 | 82.74 | 81.00 | 82.64 | 2,331 | +1.61(+1.99%) |
Jun 14, 2010 | 81.70 | 82.10 | 80.95 | 81.03 | 11,339,079 | -0.13(-0.17%) |
Jun 11, 2010 | 80.18 | 81.20 | 80.14 | 81.17 | 11,436,060 | +0.34(+0.42%) |
Jun 10, 2010 | 79.81 | 80.90 | 79.81 | 80.82 | 24,579 | +2.17(+2.75%) |
Jun 09, 2010 | 79.32 | 79.95 | 78.38 | 78.66 | 20,264,950 | -0.23(-0.29%) |
Jun 08, 2010 | 78.03 | 79.07 | 77.51 | 78.89 | 4,443 | +0.93(+1.19%) |
Jun 07, 2010 | 79.06 | 79.27 | 77.91 | 77.96 | 17,249,042 | -0.93(-1.18%) |
Jun 04, 2010 | 78.89 | 80.27 | 78.54 | 78.89 | 25,273,586 | -2.58(-3.16%) |
Jun 03, 2010 | 81.70 | 81.92 | 80.79 | 81.47 | 14,945,328 | +0.06(+0.08%) |
Jun 02, 2010 | 80.02 | 81.44 | 79.66 | 81.40 | 12,291 | +1.82(+2.28%) |
Jun 01, 2010 | 79.86 | 81.15 | 79.52 | 79.59 | 3,658 | -0.91(-1.13%) |
May 28, 2010 | 80.50 | 81.42 | 80.16 | 80.50 | 24,524,444 | -0.99(-1.22%) |
May 27, 2010 | 80.48 | 81.50 | 80.18 | 81.49 | 23,109,080 | +2.41(+3.05%) |
May 26, 2010 | 80.03 | 80.76 | 78.95 | 79.08 | 30,592 | -0.62(-0.78%) |
May 25, 2010 | 78.17 | 79.79 | 77.55 | 79.70 | 23,713 | -0.17(-0.22%) |
May 24, 2010 | 80.42 | 80.90 | 79.75 | 79.87 | 20,846,206 | -0.92(-1.14%) |
May 21, 2010 | 78.78 | 80.90 | 78.56 | 80.79 | 38,884,564 | +0.58(+0.72%) |
May 20, 2010 | 81.69 | 81.91 | 80.13 | 80.21 | 23,555 | -2.90(-3.49%) |
May 19, 2010 | 83.27 | 83.76 | 82.18 | 83.12 | 30,381,570 | -0.49(-0.59%) |
May 18, 2010 | 85.12 | 85.29 | 83.41 | 83.61 | 2,042 | -0.90(-1.06%) |
May 17, 2010 | 84.64 | 84.82 | 83.03 | 84.51 | 22,124,642 | +0.01(+0.01%) |
May 14, 2010 | 84.50 | 85.42 | 83.79 | 84.50 | 22,645,980 | -1.26(-1.47%) |
May 13, 2010 | 86.43 | 86.84 | 85.66 | 85.76 | 14,068,225 | -0.92(-1.06%) |
May 12, 2010 | 85.74 | 86.75 | 85.64 | 86.68 | 16,367,493 | +1.26(+1.48%) |
May 11, 2010 | 86.06 | 86.42 | 85.28 | 85.42 | 11,684 | -0.26(-0.31%) |
May 10, 2010 | 85.76 | 85.84 | 84.89 | 85.68 | 25,782,398 | +3.35(+4.07%) |
May 07, 2010 | 83.32 | 84.05 | 81.35 | 82.33 | 42,715,404 | -1.67(-1.99%) |
May 06, 2010 | 84.13 | 86.59 | 78.67 | 84.01 | 25,358 | -2.14(-2.49%) |
May 05, 2010 | 86.39 | 86.92 | 85.88 | 86.15 | 23,779,818 | -0.61(-0.70%) |
May 04, 2010 | 87.67 | 87.69 | 86.23 | 86.76 | 3,529 | -1.73(-1.95%) |
May 03, 2010 | 87.72 | 88.71 | 87.72 | 88.49 | 10,496,330 | +1.14(+1.31%) |
Apr 30, 2010 | 88.70 | 88.85 | 87.30 | 87.35 | 18,427,428 | -1.26(-1.42%) |
Apr 29, 2010 | 88.01 | 88.85 | 88.00 | 88.61 | 9,405,869 | +0.90(+1.03%) |
Apr 28, 2010 | 87.57 | 87.93 | 87.02 | 87.70 | 18,700,866 | +0.54(+0.62%) |
Apr 27, 2010 | 88.66 | 89.00 | 87.05 | 87.16 | 3,403 | -1.75(-1.97%) |
Apr 26, 2010 | 88.94 | 89.31 | 88.87 | 88.92 | 10,103,777 | +0.10(+0.11%) |
Apr 23, 2010 | 88.29 | 88.88 | 88.10 | 88.82 | 17,489,550 | +0.48(+0.55%) |
Apr 22, 2010 | 87.75 | 88.46 | 87.39 | 88.34 | 12,538,498 | +0.15(+0.17%) |
Apr 21, 2010 | 88.17 | 88.46 | 87.81 | 88.19 | 1,260 | +0.05(+0.05%) |
Apr 20, 2010 | 88.23 | 88.40 | 87.89 | 88.14 | 103,228 | +0.21(+0.23%) |
Apr 19, 2010 | 87.16 | 87.99 | 87.06 | 87.93 | 13,200,468 | +0.52(+0.60%) |
Apr 16, 2010 | 88.27 | 88.46 | 87.03 | 87.41 | 27,874,222 | -1.09(-1.24%) |
Apr 15, 2010 | 88.12 | 88.55 | 88.09 | 88.50 | 10,921,005 | +0.21(+0.24%) |
Apr 14, 2010 | 87.74 | 88.31 | 87.61 | 88.29 | 10,044,988 | +0.83(+0.94%) |
Apr 13, 2010 | 87.27 | 87.62 | 86.89 | 87.46 | 7,694,222 | +0.06(+0.06%) |
Apr 12, 2010 | 87.38 | 87.55 | 87.25 | 87.41 | 5,503,976 | +0.10(+0.11%) |
Apr 09, 2010 | 86.89 | 87.33 | 86.80 | 87.31 | 7,586,018 | +0.55(+0.63%) |
Apr 08, 2010 | 86.24 | 86.93 | 86.08 | 86.77 | 11,048,458 | +0.25(+0.29%) |
Apr 07, 2010 | 86.91 | 87.03 | 86.09 | 86.51 | 13,731,975 | -0.53(-0.61%) |
Apr 06, 2010 | 86.83 | 87.16 | 86.69 | 87.04 | 5,555,778 | -0.10(-0.12%) |
Apr 05, 2010 | 86.94 | 87.17 | 86.67 | 87.15 | 5,341,432 | +0.45(+0.52%) |
Apr 01, 2010 | 86.66 | 86.69 | 86.69 | 86.69 | 14,463,608 | +0.53(+0.62%) |
Mar 31, 2010 | 86.33 | 86.50 | 85.93 | 86.16 | 7,661,638 | -0.41(-0.48%) |
Mar 30, 2010 | 86.48 | 86.77 | 86.21 | 86.58 | 7,287,282 | +0.17(+0.19%) |
Mar 29, 2010 | 86.31 | 86.60 | 86.21 | 86.41 | 7,365,495 | +0.39(+0.45%) |
Mar 26, 2010 | 86.18 | 86.53 | 85.78 | 86.02 | 11,174,431 | -0.01(-0.01%) |
Mar 25, 2010 | 86.46 | 86.89 | 85.93 | 86.03 | 12,008,244 | +0.03(+0.04%) |
Mar 24, 2010 | 86.09 | 86.32 | 85.85 | 86.00 | 8,919,228 | -0.37(-0.43%) |
Mar 23, 2010 | 85.70 | 86.41 | 85.54 | 86.37 | 11,461,067 | +0.86(+1.00%) |
Mar 22, 2010 | 84.85 | 85.74 | 84.82 | 85.51 | 11,136,762 | +0.36(+0.42%) |
Mar 19, 2010 | 85.78 | 85.81 | 84.82 | 85.16 | 15,211,801 | -0.48(-0.57%) |
Mar 18, 2010 | 85.31 | 85.70 | 85.25 | 85.64 | 9,450,984 | +0.34(+0.40%) |
Mar 17, 2010 | 85.13 | 85.58 | 85.07 | 85.30 | 8,809,488 | +0.36(+0.42%) |
Mar 16, 2010 | 84.71 | 84.98 | 84.42 | 84.94 | 8,633,222 | +0.40(+0.47%) |
Mar 15, 2010 | 84.16 | 84.59 | 84.09 | 84.55 | 8,517,703 | +0.12(+0.14%) |
Mar 12, 2010 | 84.60 | 84.63 | 84.20 | 84.43 | 12,782,412 | +0.11(+0.13%) |
Mar 11, 2010 | 83.81 | 84.32 | 83.49 | 84.31 | 9,761,549 | +0.40(+0.48%) |
Mar 10, 2010 | 83.95 | 84.20 | 83.60 | 83.91 | 9,233,757 | +0.05(+0.06%) |
Mar 09, 2010 | 83.65 | 84.28 | 83.62 | 83.86 | 10,916,233 | +0.10(+0.11%) |
Mar 08, 2010 | 83.87 | 84.06 | 83.70 | 83.77 | 7,220,299 | -0.13(-0.16%) |
Mar 05, 2010 | 83.29 | 83.91 | 83.20 | 83.90 | 8,517,222 | +1.00(+1.21%) |
Mar 04, 2010 | 82.70 | 82.96 | 82.47 | 82.90 | 7,777,982 | +0.33(+0.39%) |
Mar 03, 2010 | 82.78 | 83.12 | 82.37 | 82.58 | 7,426,763 | +0.06(+0.08%) |
Mar 02, 2010 | 82.85 | 83.01 | 82.47 | 82.51 | 7,151,250 | -0.01(-0.01%) |