Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 102.94 | 103.18 | 102.38 | 102.60 | 4,353,594 | -0.04(-0.04%) |
May 23, 2011 | 102.63 | 102.99 | 102.31 | 102.64 | 2,765,341 | -1.26(-1.21%) |
May 20, 2011 | 104.45 | 104.57 | 103.69 | 103.90 | 3,519,619 | -0.77(-0.74%) |
May 19, 2011 | 104.80 | 104.98 | 104.14 | 104.67 | 2,789,482 | +0.20(+0.19%) |
May 18, 2011 | 103.56 | 104.56 | 103.36 | 104.47 | 2,816,579 | +0.94(+0.91%) |
May 17, 2011 | 103.14 | 103.66 | 102.73 | 103.53 | 11,428,247 | -0.02(-0.02%) |
May 16, 2011 | 103.80 | 104.65 | 103.38 | 103.55 | 2,370,172 | -0.67(-0.64%) |
May 13, 2011 | 105.07 | 105.20 | 103.85 | 104.21 | 2,408,791 | -0.79(-0.75%) |
May 12, 2011 | 104.27 | 105.22 | 103.70 | 105.00 | 2,729,747 | +0.46(+0.44%) |
May 11, 2011 | 105.48 | 105.49 | 104.04 | 104.55 | 2,870,390 | -1.09(-1.03%) |
May 10, 2011 | 105.08 | 105.82 | 104.97 | 105.64 | 2,588,099 | +0.90(+0.86%) |
May 09, 2011 | 104.35 | 105.04 | 104.17 | 104.74 | 1,917,119 | +0.44(+0.42%) |
May 06, 2011 | 104.94 | 105.44 | 103.93 | 104.30 | 4,549,899 | +0.37(+0.36%) |
May 05, 2011 | 104.22 | 104.92 | 103.42 | 103.93 | 3,908,465 | -0.89(-0.85%) |
May 04, 2011 | 105.46 | 105.51 | 104.37 | 104.82 | 6,239,077 | -0.70(-0.67%) |
May 03, 2011 | 105.69 | 105.89 | 104.99 | 105.52 | 5,193,304 | -0.42(-0.39%) |
May 02, 2011 | 105.83 | 105.95 | 105.69 | 105.94 | 3,279,328 | -0.16(-0.15%) |
Apr 29, 2011 | 105.85 | 106.17 | 105.72 | 106.11 | 7,340,054 | +0.29(+0.27%) |
Apr 28, 2011 | 105.31 | 105.96 | 105.28 | 105.82 | 4,534,106 | +0.36(+0.35%) |
Apr 27, 2011 | 105.00 | 105.63 | 104.58 | 105.45 | 3,212,759 | +0.67(+0.64%) |
Apr 26, 2011 | 104.24 | 105.00 | 104.11 | 104.78 | 4,007,832 | +0.87(+0.84%) |
Apr 25, 2011 | 104.02 | 104.08 | 103.56 | 103.91 | 1,657,076 | -0.08(-0.08%) |
Apr 21, 2011 | 104.00 | 104.04 | 103.64 | 103.99 | 4,200,867 | +0.46(+0.44%) |
Apr 20, 2011 | 102.06 | 103.71 | 103.25 | 103.53 | 2,816,570 | +1.47(+1.44%) |
Apr 19, 2011 | 101.65 | 102.11 | 101.42 | 102.06 | 2,799,973 | +0.56(+0.55%) |
Apr 18, 2011 | 101.49 | 101.70 | 100.69 | 101.50 | 3,380,493 | -1.21(-1.18%) |
Apr 15, 2011 | 102.47 | 102.91 | 102.16 | 102.71 | 3,998,685 | +0.44(+0.43%) |
Apr 14, 2011 | 101.63 | 102.43 | 101.29 | 102.27 | 4,465,198 | +0.09(+0.08%) |
Apr 13, 2011 | 102.68 | 102.76 | 101.83 | 102.18 | 3,584,597 | -0.01(-0.01%) |
Apr 12, 2011 | 102.40 | 102.60 | 101.84 | 102.19 | 3,735,748 | -0.79(-0.77%) |
Apr 11, 2011 | 103.40 | 103.74 | 102.74 | 102.98 | 4,253,888 | -0.30(-0.29%) |
Apr 08, 2011 | 104.10 | 104.18 | 102.87 | 103.28 | 4,882,291 | -0.37(-0.36%) |
Apr 07, 2011 | 103.72 | 104.13 | 103.15 | 103.66 | 3,686,128 | -0.24(-0.23%) |
Apr 06, 2011 | 104.08 | 104.16 | 103.49 | 103.90 | 3,970,566 | +0.34(+0.33%) |
Apr 05, 2011 | 103.39 | 104.04 | 103.36 | 103.56 | 7,035,803 | -0.12(-0.11%) |
Apr 04, 2011 | 103.75 | 103.92 | 103.32 | 103.67 | 3,206,245 | +0.15(+0.14%) |
Apr 01, 2011 | 103.76 | 104.00 | 103.28 | 103.53 | 4,642,979 | +0.47(+0.45%) |
Mar 31, 2011 | 103.11 | 103.38 | 102.97 | 103.06 | 2,777,547 | -0.15(-0.14%) |
Mar 30, 2011 | 103.21 | 103.21 | 103.21 | 103.21 | 4,916,743 | +0.67(+0.66%) |
Mar 29, 2011 | 101.77 | 102.53 | 101.41 | 102.53 | 2,672,189 | +0.69(+0.68%) |
Mar 28, 2011 | 102.33 | 102.56 | 101.81 | 101.84 | 2,242,013 | -0.22(-0.22%) |
Mar 25, 2011 | 102.01 | 102.52 | 101.81 | 102.07 | 2,870,518 | +0.67(+0.66%) |
Mar 24, 2011 | 101.03 | 101.54 | 100.46 | 101.39 | 3,700,657 | +0.98(+0.97%) |
Mar 23, 2011 | 99.87 | 100.70 | 99.42 | 100.42 | 2,251,173 | +0.28(+0.28%) |
Mar 22, 2011 | 100.48 | 100.60 | 100.06 | 100.14 | 2,893,584 | -0.35(-0.35%) |
Mar 21, 2011 | 100.50 | 100.65 | 100.27 | 100.50 | 4,083,569 | +1.53(+1.54%) |
Mar 18, 2011 | 99.80 | 99.84 | 98.78 | 98.97 | 3,405,840 | +0.39(+0.40%) |
Mar 17, 2011 | 98.75 | 99.00 | 98.04 | 98.57 | 6,732,729 | +0.18(+0.18%) |
Mar 16, 2011 | 98.86 | 99.15 | 96.64 | 98.40 | 6,639,876 | -0.81(-0.81%) |
Mar 15, 2011 | 98.75 | 99.76 | 98.65 | 99.20 | 5,284,481 | -1.11(-1.11%) |
Mar 14, 2011 | 100.26 | 100.62 | 99.56 | 100.32 | 4,582,680 | -0.68(-0.67%) |
Mar 11, 2011 | 99.90 | 101.27 | 99.81 | 101.00 | 5,704,897 | +0.75(+0.75%) |
Mar 10, 2011 | 101.06 | 101.07 | 100.13 | 100.24 | 3,942,408 | -1.87(-1.83%) |
Mar 09, 2011 | 102.06 | 102.42 | 101.52 | 102.11 | 2,160,974 | -0.13(-0.13%) |
Mar 08, 2011 | 101.55 | 102.59 | 101.10 | 102.24 | 2,919,024 | +0.83(+0.82%) |
Mar 07, 2011 | 102.49 | 102.71 | 100.86 | 101.41 | 3,180,791 | -0.77(-0.75%) |
Mar 04, 2011 | 102.91 | 102.95 | 101.52 | 102.18 | 2,609,304 | -0.32(-0.32%) |
Mar 03, 2011 | 102.13 | 103.06 | 102.12 | 102.50 | 2,664,994 | +1.33(+1.31%) |
Mar 02, 2011 | 100.86 | 101.67 | 100.75 | 101.17 | 2,956,292 | +0.16(+0.16%) |
Mar 01, 2011 | 103.09 | 103.14 | 101.00 | 101.01 | 5,091,672 | -1.68(-1.63%) |
Feb 28, 2011 | 102.46 | 102.82 | 102.12 | 102.69 | 4,862,014 | +0.65(+0.63%) |
Feb 25, 2011 | 101.43 | 102.14 | 101.36 | 102.04 | 2,694,909 | +1.03(+1.02%) |
Feb 24, 2011 | 100.94 | 101.38 | 100.05 | 101.01 | 4,957,147 | -0.06(-0.06%) |
Feb 23, 2011 | 101.63 | 101.86 | 100.44 | 101.07 | 5,603,492 | -0.64(-0.63%) |
Feb 22, 2011 | 102.68 | 103.25 | 101.42 | 101.71 | 4,982,684 | -2.07(-1.99%) |
Feb 18, 2011 | 103.65 | 103.88 | 103.40 | 103.78 | 2,847,763 | +0.22(+0.21%) |
Feb 17, 2011 | 102.95 | 103.68 | 102.86 | 103.56 | 4,321,622 | +0.35(+0.34%) |
Feb 16, 2011 | 102.96 | 103.37 | 102.74 | 103.22 | 5,017,896 | +0.62(+0.61%) |
Feb 15, 2011 | 102.61 | 102.86 | 102.33 | 102.59 | 2,937,537 | -0.31(-0.31%) |
Feb 14, 2011 | 102.63 | 102.99 | 102.51 | 102.91 | 1,922,949 | +0.24(+0.23%) |
Feb 11, 2011 | 102.07 | 102.81 | 101.64 | 102.67 | 3,086,412 | +0.60(+0.59%) |
Feb 10, 2011 | 101.51 | 102.16 | 101.29 | 102.07 | 2,743,004 | +0.05(+0.05%) |
Feb 09, 2011 | 101.93 | 102.30 | 101.53 | 102.03 | 3,621,866 | -0.26(-0.26%) |
Feb 08, 2011 | 101.88 | 102.32 | 101.62 | 102.29 | 3,407,090 | +0.49(+0.48%) |
Feb 07, 2011 | 101.40 | 102.12 | 101.39 | 101.79 | 2,452,663 | +0.64(+0.63%) |
Feb 04, 2011 | 100.93 | 101.20 | 100.46 | 101.16 | 2,840,644 | +0.29(+0.29%) |
Feb 03, 2011 | 100.47 | 101.03 | 99.95 | 100.86 | 3,272,401 | +0.21(+0.21%) |
Feb 02, 2011 | 100.59 | 100.92 | 100.53 | 100.66 | 3,509,509 | -0.20(-0.20%) |
Feb 01, 2011 | 99.86 | 101.03 | 99.82 | 100.86 | 4,151,878 | +1.61(+1.62%) |
Jan 31, 2011 | 98.80 | 99.34 | 98.55 | 99.25 | 5,102,281 | +0.78(+0.79%) |
Jan 28, 2011 | 100.40 | 100.54 | 98.37 | 98.47 | 6,573,682 | -1.83(-1.82%) |
Jan 27, 2011 | 100.07 | 100.43 | 99.88 | 100.30 | 4,355,216 | +0.24(+0.24%) |
Jan 26, 2011 | 99.87 | 100.33 | 99.68 | 100.06 | 3,800,914 | +0.48(+0.48%) |
Jan 25, 2011 | 99.33 | 99.75 | 98.83 | 99.59 | 8,569,139 | -0.02(-0.02%) |
Jan 24, 2011 | 98.95 | 99.70 | 98.95 | 99.60 | 4,179,382 | +0.58(+0.59%) |
Jan 21, 2011 | 99.41 | 99.63 | 98.92 | 99.02 | 2,848,103 | +0.22(+0.22%) |
Jan 20, 2011 | 98.71 | 99.03 | 98.08 | 98.80 | 4,431,731 | -0.12(-0.12%) |
Jan 19, 2011 | 99.82 | 99.89 | 98.67 | 98.93 | 6,271,116 | -1.01(-1.01%) |
Jan 18, 2011 | 99.63 | 99.99 | 99.54 | 99.93 | 8,100,562 | +0.25(+0.25%) |
Jan 14, 2011 | 98.87 | 99.77 | 98.82 | 99.68 | 2,853,227 | +0.61(+0.62%) |
Jan 13, 2011 | 99.19 | 99.27 | 98.78 | 99.07 | 4,461,410 | -0.14(-0.14%) |
Jan 12, 2011 | 98.90 | 99.29 | 98.72 | 99.20 | 4,485,643 | +0.90(+0.91%) |
Jan 11, 2011 | 98.32 | 98.54 | 97.93 | 98.31 | 4,231,676 | +0.33(+0.34%) |
Jan 10, 2011 | 97.65 | 98.09 | 97.37 | 97.97 | 2,990,818 | -0.10(-0.10%) |
Jan 07, 2011 | 98.41 | 98.55 | 97.32 | 98.07 | 3,094,432 | -0.18(-0.18%) |
Jan 06, 2011 | 98.50 | 98.60 | 97.98 | 98.25 | 5,001,719 | -0.18(-0.19%) |
Jan 05, 2011 | 97.64 | 98.52 | 97.56 | 98.44 | 4,386,175 | +0.50(+0.51%) |
Jan 04, 2011 | 98.22 | 98.26 | 97.35 | 97.94 | 7,880,602 | -0.06(-0.06%) |
Jan 03, 2011 | 97.74 | 98.42 | 97.71 | 98.00 | 3,915,601 | +0.98(+1.01%) |
Dec 31, 2010 | 96.83 | 97.09 | 96.69 | 97.02 | 2,659,921 | +0.01(+0.01%) |
Dec 30, 2010 | 97.03 | 97.24 | 96.84 | 97.01 | 2,058,621 | -0.14(-0.14%) |
Dec 29, 2010 | 97.19 | 97.36 | 97.12 | 97.15 | 2,178,693 | +0.09(+0.09%) |
Dec 28, 2010 | 97.12 | 97.14 | 96.83 | 97.06 | 1,532,511 | +0.11(+0.11%) |
Dec 27, 2010 | 96.53 | 97.01 | 96.47 | 96.95 | 1,798,369 | +0.05(+0.06%) |
Dec 23, 2010 | 96.93 | 97.03 | 96.66 | 96.90 | 2,582,430 | +0.34(+0.35%) |
Dec 22, 2010 | 96.34 | 96.59 | 96.28 | 96.56 | 3,257,388 | +0.34(+0.36%) |
Dec 21, 2010 | 95.94 | 96.31 | 95.87 | 96.22 | 4,791,604 | +0.59(+0.62%) |
Dec 20, 2010 | 95.67 | 95.87 | 95.18 | 95.62 | 3,738,002 | +0.19(+0.20%) |
Dec 17, 2010 | 95.23 | 95.53 | 95.06 | 95.43 | 5,071,812 | +0.27(+0.28%) |
Dec 16, 2010 | 94.84 | 95.38 | 94.51 | 95.17 | 6,295,836 | +0.38(+0.40%) |
Dec 15, 2010 | 95.04 | 95.39 | 94.61 | 94.79 | 4,196,238 | -0.42(-0.44%) |
Dec 14, 2010 | 95.30 | 95.62 | 94.92 | 95.20 | 4,035,097 | +0.10(+0.10%) |
Dec 13, 2010 | 95.50 | 95.61 | 95.09 | 95.11 | 3,585,879 | +0.03(+0.03%) |
Dec 10, 2010 | 94.79 | 95.14 | 94.50 | 95.07 | 2,425,413 | +0.53(+0.56%) |
Dec 09, 2010 | 94.67 | 94.69 | 94.06 | 94.54 | 2,789,535 | +0.43(+0.45%) |
Dec 08, 2010 | 93.89 | 94.21 | 93.48 | 94.12 | 4,355,583 | +0.34(+0.37%) |
Dec 07, 2010 | 94.66 | 94.73 | 93.74 | 93.77 | 3,245,815 | +0.07(+0.07%) |
Dec 06, 2010 | 93.64 | 93.95 | 93.54 | 93.70 | 3,763,979 | -0.11(-0.12%) |
Dec 03, 2010 | 93.29 | 93.93 | 93.25 | 93.82 | 3,164,043 | +0.25(+0.27%) |
Dec 02, 2010 | 92.54 | 93.64 | 92.52 | 93.57 | 2,818,544 | +1.18(+1.28%) |
Dec 01, 2010 | 91.80 | 92.56 | 91.79 | 92.39 | 3,642,183 | +1.97(+2.18%) |
Nov 30, 2010 | 90.11 | 91.00 | 89.96 | 90.42 | 5,163,208 | -0.58(-0.64%) |
Nov 29, 2010 | 90.49 | 91.23 | 89.91 | 91.00 | 2,944,484 | +0.21(+0.23%) |
Nov 26, 2010 | 91.00 | 91.48 | 90.79 | 90.79 | 1,367,380 | -1.00(-1.09%) |
Nov 24, 2010 | 91.01 | 91.79 | 91.79 | 91.79 | 2,986,078 | +1.35(+1.50%) |
Nov 23, 2010 | 90.72 | 90.87 | 90.10 | 90.43 | 3,623,211 | -1.32(-1.44%) |
Nov 22, 2010 | 91.40 | 91.80 | 90.70 | 91.76 | 4,022,972 | -0.06(-0.07%) |
Nov 19, 2010 | 91.52 | 91.89 | 91.06 | 91.82 | 3,292,697 | +0.21(+0.22%) |
Nov 18, 2010 | 91.15 | 91.92 | 91.14 | 91.61 | 4,345,055 | +1.33(+1.48%) |
Nov 17, 2010 | 90.27 | 90.63 | 90.00 | 90.28 | 2,721,619 | +0.09(+0.10%) |
Nov 16, 2010 | 91.09 | 91.24 | 89.80 | 90.19 | 5,119,501 | -1.47(-1.60%) |
Nov 15, 2010 | 92.08 | 92.42 | 91.63 | 91.66 | 3,097,869 | -0.12(-0.13%) |
Nov 12, 2010 | 92.26 | 92.65 | 91.36 | 91.78 | 3,706,937 | -1.10(-1.19%) |
Nov 11, 2010 | 92.44 | 93.01 | 92.15 | 92.88 | 3,294,626 | -0.34(-0.37%) |
Nov 10, 2010 | 92.84 | 93.27 | 92.14 | 93.23 | 3,863,547 | +0.39(+0.42%) |
Nov 09, 2010 | 93.79 | 93.87 | 92.49 | 92.84 | 5,582,920 | -0.71(-0.76%) |
Nov 08, 2010 | 93.42 | 93.67 | 93.12 | 93.54 | 2,765,641 | -0.17(-0.19%) |
Nov 05, 2010 | 93.42 | 93.85 | 93.30 | 93.72 | 4,942,355 | +0.40(+0.42%) |
Nov 04, 2010 | 92.59 | 93.40 | 92.49 | 93.32 | 4,784,353 | +1.70(+1.85%) |
Nov 03, 2010 | 91.38 | 91.63 | 90.45 | 91.63 | 6,319,552 | +0.45(+0.49%) |
Nov 02, 2010 | 91.20 | 91.43 | 90.96 | 91.18 | 1,493,639 | +0.68(+0.75%) |
Nov 01, 2010 | 90.89 | 91.43 | 89.99 | 90.50 | 3,979,037 | +0.02(+0.03%) |
Oct 29, 2010 | 90.32 | 90.65 | 90.17 | 90.48 | 3,436,787 | +0.02(+0.03%) |
Oct 28, 2010 | 90.90 | 90.94 | 89.98 | 90.46 | 3,137,469 | +0.07(+0.08%) |
Oct 27, 2010 | 90.01 | 90.49 | 89.54 | 90.39 | 3,422,546 | -0.21(-0.24%) |
Oct 25, 2010 | 90.99 | 91.43 | 90.56 | 90.60 | 3,628,520 | +0.21(+0.23%) |
Oct 22, 2010 | 90.34 | 90.50 | 90.11 | 90.39 | 1,653,623 | +0.20(+0.22%) |
Oct 21, 2010 | 90.41 | 90.93 | 89.50 | 90.20 | 3,328,066 | +0.23(+0.25%) |
Oct 20, 2010 | 89.28 | 90.43 | 89.25 | 89.97 | 2,899,949 | +0.84(+0.94%) |
Oct 19, 2010 | 89.47 | 89.98 | 88.61 | 89.13 | 7,405,503 | -1.17(-1.30%) |
Oct 18, 2010 | 89.91 | 90.60 | 89.74 | 90.30 | 2,597,206 | +0.41(+0.46%) |
Oct 15, 2010 | 90.33 | 90.36 | 89.17 | 89.89 | 3,929,795 | +0.11(+0.12%) |
Oct 14, 2010 | 89.95 | 90.11 | 89.13 | 89.79 | 3,948,106 | -0.23(-0.25%) |
Oct 13, 2010 | 89.85 | 90.52 | 89.63 | 90.01 | 3,819,455 | +0.66(+0.74%) |
Oct 12, 2010 | 88.82 | 89.61 | 88.31 | 89.35 | 4,525,284 | +0.27(+0.31%) |
Oct 11, 2010 | 89.13 | 89.31 | 88.77 | 89.08 | 1,848,401 | +0.10(+0.11%) |
Oct 08, 2010 | 88.98 | 89.23 | 88.29 | 88.98 | 2,757,196 | +0.47(+0.53%) |
Oct 07, 2010 | 88.95 | 88.97 | 87.97 | 88.51 | 3,194,060 | -0.08(-0.09%) |
Oct 06, 2010 | 88.58 | 88.82 | 88.24 | 88.59 | 3,879,159 | +0.02(+0.02%) |
Oct 05, 2010 | 87.67 | 88.80 | 87.56 | 88.58 | 1,865 | +1.71(+1.97%) |
Oct 04, 2010 | 87.35 | 87.71 | 86.43 | 86.86 | 7,445,705 | -0.65(-0.75%) |
Oct 01, 2010 | 87.52 | 87.89 | 86.99 | 87.52 | 5,412,095 | +0.39(+0.45%) |
Sep 30, 2010 | 87.13 | 88.41 | 86.74 | 87.13 | 6,166,984 | -0.26(-0.30%) |
Sep 29, 2010 | 87.38 | 87.75 | 87.07 | 87.39 | 2,494,138 | -0.22(-0.25%) |
Sep 28, 2010 | 87.39 | 87.84 | 86.43 | 87.61 | 2,168 | +0.39(+0.44%) |
Sep 27, 2010 | 87.74 | 87.79 | 87.18 | 87.22 | 3,602,257 | -0.40(-0.46%) |
Sep 24, 2010 | 86.87 | 87.72 | 86.78 | 87.62 | 2,980,959 | +2.18(+2.56%) |
Sep 23, 2010 | 85.40 | 86.31 | 85.18 | 85.44 | 664 | -0.71(-0.82%) |
Sep 22, 2010 | 86.43 | 86.89 | 85.89 | 86.15 | 5,029,209 | -0.38(-0.44%) |
Sep 21, 2010 | 86.81 | 87.19 | 86.19 | 86.53 | 325 | -0.21(-0.24%) |
Sep 20, 2010 | 85.70 | 86.91 | 85.51 | 86.74 | 4,496,440 | +1.37(+1.60%) |
Sep 17, 2010 | 85.37 | 85.91 | 85.18 | 85.37 | 2,735,402 | -0.04(-0.04%) |
Sep 15, 2010 | 84.84 | 85.49 | 84.58 | 85.41 | 3,910,986 | +0.32(+0.37%) |
Sep 14, 2010 | 85.00 | 85.58 | 84.65 | 85.09 | 2,967,361 | -0.07(-0.08%) |
Sep 13, 2010 | 85.03 | 85.30 | 84.70 | 85.16 | 2,610,113 | +0.93(+1.10%) |
Sep 10, 2010 | 83.94 | 84.29 | 83.73 | 84.24 | 2,378,161 | +0.47(+0.57%) |
Sep 09, 2010 | 84.33 | 84.34 | 83.55 | 83.76 | 2,128,024 | +0.40(+0.48%) |
Sep 08, 2010 | 82.96 | 83.71 | 82.95 | 83.36 | 5,339,113 | +0.51(+0.62%) |
Sep 07, 2010 | 83.36 | 83.45 | 82.74 | 82.85 | 1,328 | -0.90(-1.08%) |
Sep 03, 2010 | 83.48 | 83.81 | 83.04 | 83.75 | 3,883,753 | +1.08(+1.30%) |
Sep 02, 2010 | 82.10 | 82.69 | 81.93 | 82.68 | 1,860 | +0.78(+0.95%) |
Sep 01, 2010 | 80.62 | 82.02 | 80.56 | 81.90 | 4,594,016 | +2.37(+2.98%) |
Aug 31, 2010 | 79.43 | 80.04 | 78.92 | 79.53 | 28,450 | -0.08(-0.09%) |
Aug 30, 2010 | 80.50 | 80.73 | 79.61 | 79.61 | 2,554,309 | -1.08(-1.34%) |
Aug 27, 2010 | 79.41 | 80.78 | 78.75 | 80.69 | 8,398,487 | +0.77(+0.96%) |
Aug 26, 2010 | 80.23 | 80.48 | 79.21 | 79.92 | 5,182 | -0.07(-0.09%) |
Aug 25, 2010 | 79.28 | 80.30 | 78.77 | 80.00 | 3,927,404 | +0.26(+0.33%) |
Aug 24, 2010 | 79.98 | 80.35 | 79.29 | 79.73 | 175 | -1.17(-1.44%) |
Aug 23, 2010 | 81.58 | 81.99 | 80.87 | 80.90 | 3,180,937 | -0.30(-0.37%) |
Aug 20, 2010 | 81.23 | 81.33 | 80.62 | 81.20 | 3,311,897 | -0.30(-0.37%) |
Aug 19, 2010 | 82.47 | 82.69 | 81.14 | 81.50 | 797 | -1.40(-1.69%) |
Aug 18, 2010 | 82.72 | 83.35 | 82.26 | 82.90 | 1,461 | +0.14(+0.17%) |
Aug 17, 2010 | 82.44 | 83.36 | 82.23 | 82.76 | 3,450,525 | +0.99(+1.21%) |
Aug 16, 2010 | 81.25 | 82.01 | 80.96 | 81.78 | 3,062,134 | -0.02(-0.03%) |
Aug 13, 2010 | 81.80 | 82.28 | 81.71 | 81.80 | 4,266,006 | -0.23(-0.28%) |
Aug 12, 2010 | 81.31 | 82.32 | 81.27 | 82.03 | 4,046,085 | -0.53(-0.64%) |
Aug 11, 2010 | 83.58 | 83.58 | 82.42 | 82.56 | 1,338,558 | -2.35(-2.77%) |
Aug 10, 2010 | 84.61 | 85.31 | 84.12 | 84.91 | 265 | -0.43(-0.50%) |
Aug 09, 2010 | 85.29 | 85.48 | 84.83 | 85.34 | 1,803,208 | +0.46(+0.54%) |
Aug 06, 2010 | 84.88 | 85.01 | 83.78 | 84.88 | 5,063,259 | -0.36(-0.42%) |
Aug 05, 2010 | 84.79 | 85.26 | 84.65 | 85.24 | 2,541,702 | -0.10(-0.11%) |
Aug 04, 2010 | 84.99 | 85.42 | 84.71 | 85.34 | 664 | +0.61(+0.72%) |
Aug 03, 2010 | 84.94 | 85.16 | 84.48 | 84.73 | 1,063 | -0.41(-0.49%) |
Aug 02, 2010 | 84.57 | 85.29 | 84.24 | 85.14 | 4,277,998 | +1.84(+2.20%) |
Jul 30, 2010 | 83.30 | 83.71 | 82.30 | 83.30 | 6,074,084 | +0.02(+0.03%) |
Jul 29, 2010 | 84.23 | 84.44 | 82.63 | 83.28 | 3,495,984 | -0.41(-0.49%) |
Jul 28, 2010 | 84.06 | 84.30 | 83.43 | 83.69 | 2,391 | -0.55(-0.65%) |
Jul 27, 2010 | 84.75 | 84.79 | 83.91 | 84.24 | 664 | -0.04(-0.04%) |
Jul 26, 2010 | 83.54 | 84.33 | 83.27 | 84.27 | 4,019,595 | +0.90(+1.08%) |
Jul 23, 2010 | 82.52 | 83.50 | 82.27 | 83.37 | 2,981,521 | +0.71(+0.86%) |
Jul 22, 2010 | 81.82 | 83.02 | 81.80 | 82.66 | 4,663,579 | +1.77(+2.19%) |
Jul 21, 2010 | 82.34 | 82.39 | 80.53 | 80.89 | 7,275,257 | -1.03(-1.26%) |
Jul 20, 2010 | 79.96 | 81.99 | 79.92 | 81.93 | 1,461 | +0.91(+1.13%) |
Jul 19, 2010 | 80.86 | 81.28 | 80.23 | 81.01 | 2,081,053 | +0.45(+0.56%) |
Jul 16, 2010 | 80.56 | 82.45 | 80.40 | 80.56 | 3,932,364 | -1.72(-2.09%) |
Jul 15, 2010 | 82.78 | 83.11 | 81.70 | 82.29 | 4,168,742 | -0.53(-0.64%) |
Jul 14, 2010 | 82.54 | 83.12 | 82.21 | 82.81 | 132 | -0.03(-0.04%) |
Jul 13, 2010 | 82.43 | 83.15 | 82.28 | 82.84 | 2,790 | +1.25(+1.53%) |
Jul 12, 2010 | 81.26 | 81.74 | 80.95 | 81.59 | 9,121,366 | +0.08(+0.10%) |
Jul 09, 2010 | 81.51 | 81.53 | 80.76 | 81.51 | 2,806,880 | +0.59(+0.73%) |
Jul 08, 2010 | 80.80 | 81.02 | 80.01 | 80.92 | 398 | +0.75(+0.94%) |
Jul 07, 2010 | 77.88 | 80.23 | 77.81 | 80.17 | 4,310,433 | +2.47(+3.17%) |
Jul 06, 2010 | 78.27 | 78.83 | 76.95 | 77.70 | 2,059 | +0.49(+0.63%) |
Jul 02, 2010 | 77.21 | 78.10 | 76.75 | 77.21 | 4,976,528 | -0.28(-0.36%) |
Jul 01, 2010 | 77.92 | 78.15 | 76.39 | 77.49 | 10,286,752 | -0.37(-0.47%) |
Jun 30, 2010 | 78.49 | 79.21 | 77.70 | 77.86 | 3,089 | -0.63(-0.81%) |
Jun 29, 2010 | 80.08 | 80.10 | 78.22 | 78.49 | 531 | -2.99(-3.67%) |
Jun 25, 2010 | 81.48 | 81.87 | 80.64 | 81.48 | 7,504,416 | +0.32(+0.40%) |
Jun 24, 2010 | 82.08 | 82.18 | 80.92 | 81.16 | 265 | -1.31(-1.59%) |
Jun 23, 2010 | 82.83 | 83.10 | 81.94 | 82.47 | 6,717,395 | +0.08(+0.10%) |
Jun 22, 2010 | 82.38 | 84.12 | 82.27 | 82.38 | 5,497,411 | -1.35(-1.61%) |
Jun 21, 2010 | 85.05 | 85.11 | 83.30 | 83.73 | 5,720,329 | -0.25(-0.30%) |
Jun 18, 2010 | 83.99 | 84.29 | 83.74 | 83.99 | 6,247,396 | +0.07(+0.09%) |
Jun 17, 2010 | 84.03 | 84.05 | 83.12 | 83.91 | 14,721 | +0.15(+0.18%) |
Jun 16, 2010 | 83.37 | 84.12 | 83.22 | 83.76 | 6,959,720 | -0.01(-0.01%) |
Jun 15, 2010 | 82.50 | 83.88 | 82.38 | 83.77 | 6,244 | +1.82(+2.22%) |
Jun 14, 2010 | 82.71 | 83.14 | 81.85 | 81.95 | 6,201,056 | -0.08(-0.10%) |
Jun 11, 2010 | 81.71 | 82.12 | 80.90 | 82.03 | 4,589,462 | +0.33(+0.40%) |
Jun 10, 2010 | 80.71 | 81.77 | 80.57 | 81.71 | 4,692 | +2.41(+3.04%) |
Jun 09, 2010 | 80.24 | 80.99 | 79.06 | 79.30 | 11,597,470 | -0.40(-0.51%) |
Jun 08, 2010 | 78.98 | 79.92 | 78.29 | 79.70 | 3,659 | +0.75(+0.95%) |
Jun 07, 2010 | 80.21 | 80.49 | 78.85 | 78.95 | 5,835,850 | -0.97(-1.21%) |
Jun 04, 2010 | 79.91 | 81.78 | 79.65 | 79.91 | 8,352,100 | -2.90(-3.51%) |
Jun 03, 2010 | 82.81 | 83.08 | 82.00 | 82.82 | 5,567,795 | +0.28(+0.34%) |
Jun 02, 2010 | 80.87 | 82.56 | 80.52 | 82.53 | 7,106 | +2.10(+2.61%) |