Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 97.90 | 98.79 | 97.79 | 98.64 | 5,968,391 | +1.10(+1.13%) |
Jun 29, 2011 | 97.19 | 97.67 | 96.78 | 97.54 | 7,170,906 | +0.67(+0.69%) |
Jun 28, 2011 | 96.09 | 96.91 | 95.98 | 96.88 | 5,128,561 | +1.12(+1.17%) |
Jun 27, 2011 | 95.01 | 96.17 | 94.86 | 95.75 | 5,636,175 | +0.80(+0.84%) |
Jun 24, 2011 | 95.78 | 95.84 | 94.79 | 94.95 | 8,341,191 | -0.89(-0.93%) |
Jun 23, 2011 | 95.29 | 95.86 | 94.39 | 95.85 | 11,339,953 | -0.39(-0.41%) |
Jun 22, 2011 | 96.51 | 97.03 | 96.22 | 96.24 | 5,919,508 | -0.62(-0.64%) |
Jun 21, 2011 | 96.37 | 97.11 | 96.18 | 96.86 | 5,955,677 | +0.84(+0.87%) |
Jun 20, 2011 | 95.88 | 96.13 | 95.79 | 96.02 | 7,129,982 | +0.64(+0.67%) |
Jun 17, 2011 | 95.78 | 95.97 | 95.14 | 95.39 | 9,726,632 | +0.17(+0.18%) |
Jun 16, 2011 | 94.67 | 95.47 | 94.55 | 95.22 | 9,368,909 | +0.52(+0.55%) |
Jun 15, 2011 | 95.31 | 95.64 | 94.44 | 94.70 | 26,310,248 | -1.45(-1.51%) |
Jun 14, 2011 | 95.79 | 96.50 | 95.76 | 96.15 | 6,092,135 | +0.99(+1.04%) |
Jun 13, 2011 | 95.38 | 95.62 | 94.87 | 95.16 | 6,732,514 | +0.07(+0.08%) |
Jun 10, 2011 | 96.11 | 96.18 | 94.96 | 95.09 | 9,276,345 | -1.39(-1.44%) |
Jun 09, 2011 | 96.06 | 96.93 | 95.93 | 96.48 | 5,052,014 | +0.65(+0.68%) |
Jun 08, 2011 | 95.92 | 96.25 | 95.66 | 95.83 | 8,604,821 | -0.15(-0.16%) |
Jun 07, 2011 | 96.61 | 96.87 | 95.97 | 95.98 | 4,801,900 | -0.19(-0.20%) |
Jun 06, 2011 | 96.47 | 96.66 | 96.00 | 96.17 | 5,873,496 | -0.47(-0.49%) |
Jun 03, 2011 | 96.29 | 97.19 | 96.26 | 96.64 | 7,813,430 | -1.58(-1.61%) |
May 24, 2011 | 98.63 | 98.75 | 98.15 | 98.22 | 5,326,491 | -0.18(-0.18%) |
May 23, 2011 | 98.16 | 98.68 | 98.01 | 98.40 | 7,412,653 | -1.06(-1.07%) |
May 20, 2011 | 99.98 | 100.10 | 99.23 | 99.46 | 8,653,153 | -1.06(-1.05%) |
May 19, 2011 | 100.46 | 100.75 | 99.94 | 100.52 | 5,920,843 | +0.37(+0.37%) |
May 18, 2011 | 99.49 | 100.25 | 99.22 | 100.14 | 5,694,342 | +0.72(+0.72%) |
May 17, 2011 | 99.52 | 99.78 | 98.66 | 99.42 | 31,896,706 | -0.53(-0.53%) |
May 16, 2011 | 100.03 | 100.71 | 99.81 | 99.95 | 5,524,076 | -0.39(-0.39%) |
May 13, 2011 | 101.15 | 101.26 | 99.90 | 100.34 | 8,392,358 | -0.82(-0.81%) |
May 12, 2011 | 100.34 | 101.30 | 99.87 | 101.16 | 8,387,163 | +0.54(+0.54%) |
May 11, 2011 | 101.33 | 101.37 | 100.17 | 100.62 | 9,813,229 | -0.91(-0.90%) |
May 10, 2011 | 101.14 | 101.70 | 101.02 | 101.53 | 5,254,433 | +0.59(+0.59%) |
May 09, 2011 | 100.56 | 101.22 | 100.40 | 100.94 | 6,860,884 | +0.35(+0.35%) |
May 06, 2011 | 100.95 | 101.52 | 100.24 | 100.59 | 12,404,125 | +0.50(+0.50%) |
May 05, 2011 | 100.83 | 101.04 | 99.58 | 100.08 | 14,266,364 | -1.06(-1.05%) |
May 04, 2011 | 101.70 | 101.77 | 100.78 | 101.14 | 10,375,907 | -0.68(-0.66%) |
May 03, 2011 | 101.77 | 102.11 | 101.38 | 101.82 | 9,678,235 | -0.02(-0.02%) |
May 02, 2011 | 101.82 | 101.89 | 101.66 | 101.84 | 13,210,560 | -0.16(-0.16%) |
Apr 29, 2011 | 101.61 | 102.06 | 101.60 | 102.00 | 14,340,770 | +0.49(+0.49%) |
Apr 28, 2011 | 100.82 | 101.60 | 100.80 | 101.50 | 14,797,854 | +0.58(+0.58%) |
Apr 27, 2011 | 100.28 | 101.06 | 100.11 | 100.92 | 7,163,295 | +0.79(+0.79%) |
Apr 26, 2011 | 99.41 | 100.28 | 99.30 | 100.13 | 7,829,251 | +0.92(+0.92%) |
Apr 25, 2011 | 99.32 | 99.34 | 98.95 | 99.22 | 5,575,547 | -0.19(-0.19%) |
Apr 21, 2011 | 99.28 | 99.42 | 98.93 | 99.41 | 5,057,061 | +0.36(+0.36%) |
Apr 20, 2011 | 98.72 | 99.20 | 98.59 | 99.05 | 8,427,697 | +1.55(+1.59%) |
Apr 19, 2011 | 97.15 | 97.58 | 96.97 | 97.50 | 6,264,589 | +0.52(+0.53%) |
Apr 18, 2011 | 97.05 | 97.09 | 96.11 | 96.98 | 12,598,427 | -1.16(-1.18%) |
Apr 15, 2011 | 97.89 | 98.32 | 97.54 | 98.13 | 6,660,509 | +0.37(+0.38%) |
Apr 14, 2011 | 97.16 | 97.89 | 96.76 | 97.76 | 5,447,884 | +0.14(+0.14%) |
Apr 13, 2011 | 98.12 | 98.15 | 97.25 | 97.62 | 5,372,109 | +0.07(+0.07%) |
Apr 12, 2011 | 97.92 | 98.06 | 97.32 | 97.55 | 6,480,875 | -0.94(-0.95%) |
Apr 11, 2011 | 98.61 | 99.00 | 98.27 | 98.49 | 6,864,979 | -0.01(-0.01%) |
Apr 08, 2011 | 99.01 | 99.06 | 98.02 | 98.50 | 7,637,455 | -0.21(-0.21%) |
Apr 07, 2011 | 98.81 | 98.98 | 98.07 | 98.71 | 8,218,097 | -0.21(-0.21%) |
Apr 06, 2011 | 98.95 | 99.07 | 98.62 | 98.91 | 5,331,911 | +0.41(+0.42%) |
Apr 05, 2011 | 98.40 | 98.89 | 98.19 | 98.50 | 10,703,501 | -0.09(-0.09%) |
Apr 04, 2011 | 98.49 | 98.65 | 98.34 | 98.59 | 7,883,588 | +0.24(+0.24%) |
Apr 01, 2011 | 98.45 | 98.74 | 98.10 | 98.35 | 6,541,933 | +0.35(+0.36%) |
Mar 31, 2011 | 98.13 | 98.43 | 97.94 | 98.00 | 5,467,581 | -0.15(-0.15%) |
Mar 30, 2011 | 97.98 | 98.44 | 97.93 | 98.15 | 5,148,424 | +0.56(+0.57%) |
Mar 29, 2011 | 96.98 | 97.66 | 96.78 | 97.59 | 7,568,415 | +0.60(+0.62%) |
Mar 28, 2011 | 97.27 | 97.55 | 96.95 | 96.99 | 3,344,472 | -0.16(-0.16%) |
Mar 25, 2011 | 96.95 | 97.45 | 96.87 | 97.15 | 8,295,461 | +0.40(+0.41%) |
Mar 24, 2011 | 96.59 | 96.91 | 96.17 | 96.76 | 6,062,900 | +0.66(+0.69%) |
Mar 23, 2011 | 95.34 | 96.31 | 95.15 | 96.09 | 8,404,980 | +0.57(+0.59%) |
Mar 22, 2011 | 95.71 | 95.78 | 95.41 | 95.53 | 7,989,960 | -0.12(-0.12%) |
Mar 21, 2011 | 95.72 | 95.84 | 95.44 | 95.65 | 9,560,129 | +1.43(+1.52%) |
Mar 18, 2011 | 94.66 | 94.80 | 94.00 | 94.21 | 13,223,208 | +0.46(+0.49%) |
Mar 17, 2011 | 93.56 | 93.98 | 93.13 | 93.75 | 9,901,041 | +1.22(+1.32%) |
Mar 16, 2011 | 93.99 | 94.17 | 92.02 | 92.53 | 20,674,644 | -1.81(-1.92%) |
Mar 15, 2011 | 93.95 | 94.90 | 93.85 | 94.34 | 18,563,108 | -1.13(-1.18%) |
Mar 14, 2011 | 95.41 | 95.68 | 94.73 | 95.47 | 10,087,288 | -0.45(-0.47%) |
Mar 11, 2011 | 95.01 | 96.26 | 94.97 | 95.93 | 13,177,167 | +0.55(+0.58%) |
Mar 10, 2011 | 96.35 | 96.43 | 95.29 | 95.38 | 19,712,028 | -1.82(-1.87%) |
Mar 09, 2011 | 97.08 | 97.55 | 96.75 | 97.19 | 9,824,693 | +0.02(+0.02%) |
Mar 08, 2011 | 96.29 | 97.50 | 96.05 | 97.18 | 10,070,266 | +1.02(+1.06%) |
Mar 07, 2011 | 97.00 | 97.39 | 95.76 | 96.16 | 10,498,516 | -0.61(-0.63%) |
Mar 04, 2011 | 97.53 | 97.61 | 96.07 | 96.76 | 13,041,527 | -0.71(-0.73%) |
Mar 03, 2011 | 96.74 | 97.71 | 96.73 | 97.47 | 9,161,329 | +1.52(+1.59%) |
Mar 02, 2011 | 95.79 | 96.37 | 95.59 | 95.95 | 10,417,165 | +0.06(+0.07%) |
Mar 01, 2011 | 97.50 | 97.57 | 95.89 | 95.89 | 12,136,780 | -1.42(-1.46%) |
Feb 28, 2011 | 96.79 | 97.33 | 96.74 | 97.31 | 7,232,205 | +0.80(+0.83%) |
Feb 25, 2011 | 96.34 | 96.65 | 96.18 | 96.50 | 7,092,809 | +0.57(+0.60%) |
Feb 24, 2011 | 96.21 | 96.42 | 95.25 | 95.93 | 15,379,370 | -0.34(-0.36%) |
Feb 23, 2011 | 96.92 | 97.00 | 95.88 | 96.27 | 18,156,644 | -0.83(-0.85%) |
Feb 22, 2011 | 97.88 | 98.21 | 96.78 | 97.10 | 12,341,880 | -1.36(-1.38%) |
Feb 18, 2011 | 97.96 | 98.49 | 97.84 | 98.46 | 7,934,946 | +0.35(+0.36%) |
Feb 17, 2011 | 97.70 | 98.25 | 97.64 | 98.11 | 6,096,416 | +0.22(+0.23%) |
Feb 16, 2011 | 97.58 | 98.03 | 97.48 | 97.89 | 7,130,287 | +0.54(+0.56%) |
Feb 15, 2011 | 97.46 | 97.48 | 97.09 | 97.34 | 6,094,152 | -0.33(-0.33%) |
Feb 14, 2011 | 97.58 | 97.75 | 97.42 | 97.67 | 5,139,599 | -0.03(-0.03%) |
Feb 11, 2011 | 97.04 | 97.79 | 96.95 | 97.70 | 8,656,451 | +0.38(+0.39%) |
Feb 10, 2011 | 97.00 | 97.38 | 96.73 | 97.32 | 9,013,688 | -0.09(-0.09%) |
Feb 09, 2011 | 97.27 | 97.50 | 96.99 | 97.41 | 9,628,591 | +0.11(+0.11%) |
Feb 08, 2011 | 96.75 | 97.36 | 96.65 | 97.30 | 7,574,982 | +0.63(+0.65%) |
Feb 07, 2011 | 96.29 | 96.91 | 96.27 | 96.67 | 9,185,707 | +0.53(+0.55%) |
Feb 04, 2011 | 95.89 | 96.14 | 95.61 | 96.14 | 6,518,817 | +0.25(+0.27%) |
Feb 03, 2011 | 95.62 | 96.05 | 95.24 | 95.89 | 7,956,400 | +0.22(+0.22%) |
Feb 02, 2011 | 95.50 | 95.85 | 95.50 | 95.67 | 5,311,560 | +0.01(+0.01%) |
Feb 01, 2011 | 94.92 | 95.78 | 94.86 | 95.66 | 9,574,942 | +1.19(+1.26%) |
Jan 31, 2011 | 94.20 | 94.52 | 93.91 | 94.48 | 11,254,042 | +0.46(+0.49%) |
Jan 28, 2011 | 95.32 | 95.48 | 93.81 | 94.02 | 21,536,382 | -1.29(-1.35%) |
Jan 27, 2011 | 95.29 | 95.54 | 95.15 | 95.31 | 9,280,844 | +0.02(+0.03%) |
Jan 26, 2011 | 95.23 | 95.54 | 95.07 | 95.28 | 11,497,771 | +0.10(+0.10%) |
Jan 25, 2011 | 95.03 | 95.27 | 94.56 | 95.19 | 13,152,157 | -0.06(-0.06%) |
Jan 24, 2011 | 94.29 | 95.26 | 94.27 | 95.24 | 15,439,753 | +0.88(+0.93%) |
Jan 21, 2011 | 94.56 | 94.64 | 93.97 | 94.37 | 12,138,264 | +0.27(+0.29%) |
Jan 20, 2011 | 93.87 | 94.27 | 93.47 | 94.09 | 13,708,826 | -0.03(-0.03%) |
Jan 19, 2011 | 94.28 | 94.39 | 93.89 | 94.12 | 11,367,686 | -0.06(-0.06%) |
Jan 18, 2011 | 93.81 | 94.34 | 93.79 | 94.18 | 5,856,966 | +0.43(+0.46%) |
Jan 14, 2011 | 93.11 | 93.82 | 93.05 | 93.75 | 7,389,169 | +0.39(+0.42%) |
Jan 13, 2011 | 93.50 | 93.51 | 93.06 | 93.36 | 7,603,280 | -0.16(-0.17%) |
Jan 12, 2011 | 93.32 | 93.72 | 93.21 | 93.52 | 6,597,715 | +0.68(+0.73%) |
Jan 11, 2011 | 92.91 | 93.09 | 92.54 | 92.84 | 6,430,506 | +0.28(+0.30%) |
Jan 10, 2011 | 92.53 | 92.68 | 92.06 | 92.57 | 7,726,585 | -0.29(-0.32%) |
Jan 07, 2011 | 93.13 | 93.28 | 92.26 | 92.86 | 11,612,618 | -0.17(-0.18%) |
Jan 06, 2011 | 93.31 | 93.35 | 92.80 | 93.03 | 8,990,125 | -0.21(-0.22%) |
Jan 05, 2011 | 92.77 | 93.35 | 92.64 | 93.23 | 9,500,031 | +0.32(+0.34%) |
Jan 04, 2011 | 92.97 | 92.99 | 92.49 | 92.92 | 12,271,531 | +0.18(+0.20%) |
Jan 03, 2011 | 92.73 | 93.09 | 92.69 | 92.73 | 11,434,610 | +0.62(+0.67%) |
Dec 31, 2010 | 91.86 | 92.19 | 91.64 | 92.11 | 4,677,155 | +0.14(+0.16%) |
Dec 30, 2010 | 92.03 | 92.17 | 91.82 | 91.97 | 8,284,035 | -0.16(-0.17%) |
Dec 29, 2010 | 92.17 | 92.39 | 92.10 | 92.13 | 8,312,615 | -0.11(-0.12%) |
Dec 28, 2010 | 92.22 | 92.31 | 91.88 | 92.24 | 5,948,215 | +0.20(+0.22%) |
Dec 27, 2010 | 91.90 | 92.12 | 91.73 | 92.04 | 5,195,283 | -0.15(-0.16%) |
Dec 23, 2010 | 92.02 | 92.24 | 91.93 | 92.19 | 4,492,576 | +0.12(+0.13%) |
Dec 22, 2010 | 91.89 | 92.14 | 91.81 | 92.07 | 4,377,599 | +0.22(+0.23%) |
Dec 21, 2010 | 91.70 | 91.98 | 91.60 | 91.86 | 6,005,901 | +0.45(+0.49%) |
Dec 20, 2010 | 91.72 | 91.73 | 91.12 | 91.41 | 8,463,541 | -0.16(-0.17%) |
Dec 17, 2010 | 91.55 | 91.60 | 91.19 | 91.57 | 5,802,619 | -0.23(-0.25%) |
Dec 16, 2010 | 91.60 | 91.92 | 91.15 | 91.80 | 10,180,107 | +0.28(+0.30%) |
Dec 15, 2010 | 91.54 | 91.96 | 91.35 | 91.52 | 7,345,052 | -0.10(-0.10%) |
Dec 14, 2010 | 91.31 | 91.91 | 91.28 | 91.62 | 6,543,348 | +0.41(+0.45%) |
Dec 13, 2010 | 91.35 | 91.63 | 91.16 | 91.20 | 5,979,369 | +0.16(+0.17%) |
Dec 10, 2010 | 90.89 | 91.08 | 90.63 | 91.04 | 10,413,945 | +0.29(+0.32%) |
Dec 09, 2010 | 91.09 | 91.12 | 90.42 | 90.75 | 6,570,912 | +0.02(+0.03%) |
Dec 08, 2010 | 90.57 | 90.88 | 90.37 | 90.72 | 8,164,136 | +0.13(+0.14%) |
Dec 07, 2010 | 91.31 | 91.38 | 90.55 | 90.60 | 9,562,139 | -0.01(-0.01%) |
Dec 06, 2010 | 90.64 | 90.85 | 90.52 | 90.61 | 7,702,481 | -0.16(-0.18%) |
Dec 03, 2010 | 90.29 | 90.83 | 90.26 | 90.76 | 5,716,630 | +0.16(+0.18%) |
Dec 02, 2010 | 89.83 | 90.71 | 89.82 | 90.61 | 7,718,497 | +0.85(+0.95%) |
Dec 01, 2010 | 88.96 | 89.94 | 88.89 | 89.75 | 9,179,344 | +1.99(+2.27%) |
Nov 30, 2010 | 87.36 | 88.23 | 87.28 | 87.76 | 10,112,344 | -0.38(-0.43%) |
Nov 29, 2010 | 87.83 | 88.31 | 87.15 | 88.14 | 7,582,593 | +0.01(+0.01%) |
Nov 26, 2010 | 88.38 | 88.70 | 88.14 | 88.14 | 2,925,164 | -0.96(-1.08%) |
Nov 24, 2010 | 88.42 | 89.10 | 89.10 | 89.10 | 5,396,561 | +1.16(+1.32%) |
Nov 23, 2010 | 88.25 | 88.27 | 87.55 | 87.94 | 8,304,641 | -1.14(-1.28%) |
Nov 22, 2010 | 88.86 | 89.11 | 88.06 | 89.08 | 8,555,066 | -0.15(-0.17%) |
Nov 19, 2010 | 88.95 | 89.27 | 88.57 | 89.23 | 5,618,164 | -0.11(-0.12%) |
Nov 18, 2010 | 88.71 | 89.51 | 88.70 | 89.34 | 8,981,186 | +1.36(+1.55%) |
Nov 17, 2010 | 88.14 | 88.26 | 87.83 | 87.98 | 6,978,134 | -0.05(-0.05%) |
Nov 16, 2010 | 88.89 | 89.01 | 87.68 | 88.02 | 11,981,286 | -1.45(-1.62%) |
Nov 15, 2010 | 89.47 | 90.04 | 89.36 | 89.47 | 8,294,831 | +0.13(+0.14%) |
Nov 12, 2010 | 89.59 | 90.01 | 88.94 | 89.35 | 10,917,183 | -0.73(-0.81%) |
Nov 11, 2010 | 89.94 | 90.22 | 89.64 | 90.08 | 6,913,038 | -0.52(-0.57%) |
Nov 10, 2010 | 90.51 | 90.72 | 89.82 | 90.60 | 12,490,118 | +0.03(+0.04%) |
Nov 09, 2010 | 91.12 | 91.14 | 90.20 | 90.57 | 7,329,183 | -0.42(-0.46%) |
Nov 08, 2010 | 90.92 | 91.09 | 90.64 | 90.99 | 5,098,475 | -0.25(-0.28%) |
Nov 05, 2010 | 91.17 | 91.31 | 90.85 | 91.24 | 7,969,545 | +0.09(+0.10%) |
Nov 04, 2010 | 90.26 | 91.23 | 90.20 | 91.16 | 11,741,294 | +1.70(+1.90%) |
Nov 03, 2010 | 89.28 | 89.51 | 88.47 | 89.46 | 12,689,805 | +0.33(+0.38%) |
Nov 02, 2010 | 89.23 | 89.44 | 89.10 | 89.12 | 5,095,913 | +0.45(+0.50%) |
Nov 01, 2010 | 88.96 | 89.63 | 88.16 | 88.68 | 11,835,811 | +0.01(+0.01%) |
Oct 29, 2010 | 88.44 | 88.73 | 88.27 | 88.67 | 7,497,110 | +0.17(+0.19%) |
Oct 28, 2010 | 89.04 | 89.11 | 88.09 | 88.50 | 7,101,929 | +0.46(+0.52%) |
Oct 27, 2010 | 88.52 | 88.79 | 87.83 | 88.04 | 9,551,515 | -0.95(-1.07%) |
Oct 25, 2010 | 89.14 | 89.66 | 88.95 | 88.99 | 7,690,691 | +0.28(+0.31%) |
Oct 22, 2010 | 88.89 | 88.96 | 88.54 | 88.71 | 4,456,989 | -0.14(-0.16%) |
Oct 21, 2010 | 88.88 | 89.39 | 88.18 | 88.85 | 8,764,656 | +0.36(+0.41%) |
Oct 20, 2010 | 87.70 | 88.88 | 87.48 | 88.49 | 9,261,218 | +1.00(+1.14%) |
Oct 19, 2010 | 87.86 | 88.17 | 86.97 | 87.50 | 11,617,092 | -0.93(-1.05%) |
Oct 18, 2010 | 88.17 | 88.89 | 88.06 | 88.43 | 5,567,222 | +0.26(+0.30%) |
Oct 15, 2010 | 88.77 | 88.80 | 87.71 | 88.17 | 11,772,828 | -0.31(-0.35%) |
Oct 14, 2010 | 88.46 | 88.61 | 87.87 | 88.48 | 11,262,383 | +0.01(+0.01%) |
Oct 13, 2010 | 88.28 | 88.93 | 88.15 | 88.47 | 8,688,860 | +0.64(+0.73%) |
Oct 12, 2010 | 87.57 | 88.13 | 87.00 | 87.83 | 6,745,483 | +0.00(+0.00%) |
Oct 11, 2010 | 87.86 | 87.94 | 87.53 | 87.83 | 4,427,929 | +0.08(+0.09%) |
Oct 08, 2010 | 87.75 | 87.95 | 87.13 | 87.75 | 6,042,796 | +0.45(+0.51%) |
Oct 07, 2010 | 87.70 | 87.71 | 86.84 | 87.31 | 590 | -0.14(-0.15%) |
Oct 06, 2010 | 87.18 | 87.49 | 87.04 | 87.44 | 9,057,899 | +0.29(+0.34%) |
Oct 05, 2010 | 86.36 | 87.37 | 86.25 | 87.15 | 125 | +1.46(+1.70%) |
Oct 04, 2010 | 86.16 | 86.47 | 85.29 | 85.69 | 6,981,643 | -0.60(-0.69%) |
Oct 01, 2010 | 86.29 | 86.61 | 85.91 | 86.29 | 7,518,482 | +0.33(+0.38%) |
Sep 30, 2010 | 86.76 | 87.24 | 85.61 | 85.96 | 14,650,321 | -0.32(-0.37%) |
Sep 29, 2010 | 86.31 | 86.60 | 86.03 | 86.28 | 3,075 | -0.20(-0.23%) |
Sep 28, 2010 | 86.32 | 86.73 | 85.48 | 86.48 | 1,882 | +0.29(+0.34%) |
Sep 27, 2010 | 86.49 | 86.61 | 86.10 | 86.18 | 5,007,178 | -0.30(-0.35%) |
Sep 24, 2010 | 85.85 | 86.56 | 85.77 | 86.49 | 6,698,915 | +1.51(+1.78%) |
Sep 23, 2010 | 84.95 | 85.73 | 84.77 | 84.97 | 2,887 | -0.58(-0.68%) |
Sep 22, 2010 | 85.68 | 86.06 | 85.30 | 85.56 | 7,021,604 | -0.18(-0.20%) |
Sep 21, 2010 | 85.67 | 86.28 | 85.37 | 85.73 | 1,255 | +0.08(+0.09%) |
Sep 20, 2010 | 84.76 | 85.81 | 84.60 | 85.65 | 6,599,862 | +1.16(+1.37%) |
Sep 17, 2010 | 84.50 | 84.83 | 84.16 | 84.50 | 9,763,966 | +0.10(+0.12%) |
Sep 15, 2010 | 83.80 | 84.49 | 83.63 | 84.39 | 5,491,127 | +0.40(+0.47%) |
Sep 14, 2010 | 84.03 | 84.50 | 83.78 | 83.99 | 734 | -0.18(-0.22%) |
Sep 13, 2010 | 84.16 | 84.33 | 83.69 | 84.18 | 6,172,122 | +0.71(+0.85%) |
Sep 10, 2010 | 83.18 | 83.50 | 82.97 | 83.47 | 4,423,823 | +0.42(+0.51%) |
Sep 09, 2010 | 83.63 | 83.64 | 82.82 | 83.05 | 251 | +0.22(+0.26%) |
Sep 08, 2010 | 82.62 | 83.17 | 82.59 | 82.83 | 2,510 | +0.33(+0.41%) |
Sep 07, 2010 | 82.97 | 83.08 | 82.38 | 82.50 | 5,280,744 | -0.81(-0.97%) |
Sep 03, 2010 | 83.02 | 83.35 | 82.28 | 83.31 | 7,886,799 | +1.03(+1.26%) |
Sep 02, 2010 | 81.98 | 82.28 | 81.75 | 82.27 | 29,944 | +0.38(+0.47%) |
Sep 01, 2010 | 80.74 | 81.97 | 80.72 | 81.89 | 10,684,098 | +2.10(+2.63%) |
Aug 31, 2010 | 79.72 | 80.34 | 79.28 | 79.80 | 66,625 | -0.08(-0.10%) |
Aug 30, 2010 | 80.64 | 80.89 | 79.79 | 79.88 | 5,929,990 | -1.04(-1.29%) |
Aug 27, 2010 | 79.68 | 80.96 | 79.18 | 80.92 | 13,096,080 | +1.32(+1.65%) |
Aug 26, 2010 | 80.42 | 80.50 | 79.40 | 79.60 | 8,527 | -0.54(-0.68%) |
Aug 25, 2010 | 79.59 | 80.44 | 79.16 | 80.15 | 251 | +0.17(+0.21%) |
Aug 24, 2010 | 80.24 | 80.58 | 79.59 | 79.98 | 6,198 | -1.08(-1.34%) |
Aug 23, 2010 | 81.68 | 82.09 | 81.01 | 81.06 | 6,874,686 | -0.30(-0.37%) |
Aug 20, 2010 | 81.60 | 81.64 | 80.83 | 81.36 | 10,731,379 | -0.73(-0.89%) |
Aug 19, 2010 | 82.91 | 83.09 | 81.69 | 82.10 | 1,389 | -1.20(-1.44%) |
Aug 18, 2010 | 83.05 | 83.73 | 82.59 | 83.30 | 72,061 | +0.19(+0.23%) |
Aug 17, 2010 | 82.84 | 83.74 | 82.58 | 83.11 | 2,388 | +0.84(+1.02%) |
Aug 16, 2010 | 81.90 | 82.52 | 81.56 | 82.27 | 7,304,894 | -0.06(-0.07%) |
Aug 13, 2010 | 82.33 | 82.68 | 82.13 | 82.33 | 8,139,154 | -0.08(-0.10%) |
Aug 12, 2010 | 81.93 | 82.74 | 81.87 | 82.41 | 18,267,416 | -0.54(-0.65%) |
Aug 11, 2010 | 83.79 | 83.81 | 82.77 | 82.95 | 45,453 | -1.79(-2.11%) |
Aug 10, 2010 | 84.74 | 85.38 | 84.18 | 84.74 | 125 | -0.59(-0.69%) |
Aug 09, 2010 | 85.24 | 85.53 | 84.95 | 85.33 | 4,674,218 | +0.34(+0.40%) |
Aug 06, 2010 | 84.99 | 85.02 | 83.89 | 84.99 | 9,446,361 | -0.15(-0.18%) |
Aug 05, 2010 | 84.78 | 85.14 | 84.62 | 85.14 | 251 | -0.06(-0.07%) |
Aug 04, 2010 | 84.96 | 85.36 | 84.74 | 85.20 | 20,022 | +0.45(+0.54%) |
Aug 03, 2010 | 84.82 | 85.10 | 84.49 | 84.75 | 6,829,024 | -0.27(-0.32%) |
Aug 02, 2010 | 84.50 | 85.23 | 84.34 | 85.02 | 8,601,984 | +1.62(+1.94%) |
Jul 30, 2010 | 83.33 | 83.75 | 82.48 | 83.40 | 14,694,815 | +0.02(+0.03%) |
Jul 29, 2010 | 84.17 | 84.38 | 82.78 | 83.38 | 128 | -0.33(-0.40%) |
Jul 28, 2010 | 83.83 | 84.08 | 83.40 | 83.71 | 32,678 | -0.28(-0.33%) |
Jul 27, 2010 | 84.24 | 84.31 | 83.64 | 83.99 | 439 | +0.14(+0.17%) |
Jul 26, 2010 | 83.17 | 83.91 | 83.01 | 83.85 | 11,344,127 | +0.79(+0.95%) |
Jul 23, 2010 | 82.14 | 83.24 | 81.99 | 83.06 | 16,801,584 | +0.81(+0.99%) |
Jul 22, 2010 | 81.45 | 82.62 | 81.43 | 82.25 | 17,726 | +1.61(+2.00%) |
Jul 21, 2010 | 81.79 | 81.81 | 80.23 | 80.64 | 13,573,194 | -0.88(-1.07%) |
Jul 20, 2010 | 79.74 | 81.57 | 79.69 | 81.52 | 1,040 | +0.57(+0.70%) |
Jul 19, 2010 | 80.78 | 81.17 | 80.27 | 80.95 | 9,120,247 | +0.49(+0.60%) |
Jul 16, 2010 | 80.46 | 82.14 | 80.32 | 80.46 | 15,339,673 | -1.63(-1.98%) |
Jul 15, 2010 | 82.62 | 82.75 | 81.64 | 82.09 | 14,430,731 | -0.56(-0.67%) |
Jul 14, 2010 | 82.47 | 82.92 | 82.15 | 82.65 | 9,948 | +0.02(+0.02%) |
Jul 13, 2010 | 82.23 | 82.99 | 82.19 | 82.63 | 10,254 | +1.18(+1.45%) |
Jul 12, 2010 | 81.13 | 81.49 | 80.89 | 81.45 | 8,293,036 | +0.11(+0.14%) |
Jul 09, 2010 | 81.34 | 81.36 | 80.68 | 81.34 | 9,263,011 | +0.48(+0.59%) |
Jul 08, 2010 | 80.38 | 80.86 | 79.98 | 80.86 | 11,454 | +0.97(+1.22%) |
Jul 07, 2010 | 77.70 | 79.95 | 77.67 | 79.89 | 15,383,715 | +2.26(+2.91%) |
Jul 06, 2010 | 78.06 | 78.56 | 76.96 | 77.63 | 8,027 | +0.46(+0.60%) |
Jul 02, 2010 | 77.17 | 77.86 | 76.61 | 77.17 | 14,194,554 | -0.37(-0.48%) |