Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 101.61 | 102.06 | 101.60 | 102.00 | 14,340,756 | +0.49(+0.49%) |
Apr 28, 2011 | 100.82 | 101.60 | 100.80 | 101.50 | 14,797,840 | +0.58(+0.58%) |
Apr 27, 2011 | 100.28 | 101.06 | 100.11 | 100.92 | 7,163,288 | +0.79(+0.79%) |
Apr 26, 2011 | 99.41 | 100.28 | 99.30 | 100.13 | 7,829,243 | +0.92(+0.92%) |
Apr 25, 2011 | 99.32 | 99.34 | 98.95 | 99.22 | 5,575,542 | -0.19(-0.19%) |
Apr 21, 2011 | 99.28 | 99.42 | 98.93 | 99.41 | 5,057,056 | +0.36(+0.36%) |
Apr 20, 2011 | 98.72 | 99.20 | 98.59 | 99.05 | 8,427,688 | +1.55(+1.59%) |
Apr 19, 2011 | 97.15 | 97.58 | 96.97 | 97.50 | 6,264,583 | +0.52(+0.53%) |
Apr 18, 2011 | 97.05 | 97.09 | 96.11 | 96.98 | 12,598,415 | -1.16(-1.18%) |
Apr 15, 2011 | 97.89 | 98.32 | 97.54 | 98.13 | 6,660,503 | +0.37(+0.38%) |
Apr 14, 2011 | 97.16 | 97.89 | 96.76 | 97.76 | 5,447,878 | +0.14(+0.14%) |
Apr 13, 2011 | 98.12 | 98.15 | 97.25 | 97.62 | 5,372,104 | +0.07(+0.07%) |
Apr 12, 2011 | 97.92 | 98.06 | 97.32 | 97.55 | 6,480,869 | -0.94(-0.95%) |
Apr 11, 2011 | 98.61 | 99.00 | 98.27 | 98.49 | 6,864,972 | -0.01(-0.01%) |
Apr 08, 2011 | 99.01 | 99.06 | 98.02 | 98.50 | 7,637,447 | -0.21(-0.21%) |
Apr 07, 2011 | 98.81 | 98.98 | 98.07 | 98.71 | 8,218,089 | -0.21(-0.21%) |
Apr 06, 2011 | 98.95 | 99.07 | 98.62 | 98.91 | 5,331,906 | +0.41(+0.42%) |
Apr 05, 2011 | 98.40 | 98.89 | 98.19 | 98.50 | 10,703,491 | -0.09(-0.09%) |
Apr 04, 2011 | 98.49 | 98.65 | 98.34 | 98.59 | 7,883,580 | +0.24(+0.24%) |
Apr 01, 2011 | 98.45 | 98.74 | 98.10 | 98.35 | 6,541,927 | +0.35(+0.36%) |
Mar 31, 2011 | 98.13 | 98.43 | 97.94 | 98.00 | 5,467,576 | -0.15(-0.15%) |
Mar 30, 2011 | 97.98 | 98.44 | 97.93 | 98.15 | 5,148,419 | +0.56(+0.57%) |
Mar 29, 2011 | 96.98 | 97.66 | 96.78 | 97.59 | 7,568,408 | +0.60(+0.62%) |
Mar 28, 2011 | 97.27 | 97.55 | 96.95 | 96.99 | 3,344,469 | -0.16(-0.16%) |
Mar 25, 2011 | 96.95 | 97.45 | 96.87 | 97.15 | 8,295,453 | +0.40(+0.41%) |
Mar 24, 2011 | 96.59 | 96.91 | 96.17 | 96.76 | 6,062,894 | +0.66(+0.69%) |
Mar 23, 2011 | 95.34 | 96.31 | 95.15 | 96.09 | 8,404,972 | +0.57(+0.59%) |
Mar 22, 2011 | 95.71 | 95.78 | 95.41 | 95.53 | 7,989,952 | -0.12(-0.12%) |
Mar 21, 2011 | 95.72 | 95.84 | 95.44 | 95.65 | 9,560,120 | +1.43(+1.52%) |
Mar 18, 2011 | 94.66 | 94.80 | 94.00 | 94.21 | 13,223,196 | +0.46(+0.49%) |
Mar 17, 2011 | 93.56 | 93.98 | 93.13 | 93.75 | 9,901,031 | +1.22(+1.32%) |
Mar 16, 2011 | 93.99 | 94.17 | 92.02 | 92.53 | 20,674,624 | -1.81(-1.92%) |
Mar 15, 2011 | 93.95 | 94.90 | 93.85 | 94.34 | 18,563,090 | -1.13(-1.18%) |
Mar 14, 2011 | 95.41 | 95.68 | 94.73 | 95.47 | 10,087,278 | -0.45(-0.47%) |
Mar 11, 2011 | 95.01 | 96.26 | 94.97 | 95.93 | 13,177,154 | +0.55(+0.58%) |
Mar 10, 2011 | 96.35 | 96.43 | 95.29 | 95.38 | 19,712,010 | -1.82(-1.87%) |
Mar 09, 2011 | 97.08 | 97.55 | 96.75 | 97.19 | 9,824,683 | +0.02(+0.02%) |
Mar 08, 2011 | 96.29 | 97.50 | 96.05 | 97.18 | 10,070,256 | +1.02(+1.06%) |
Mar 07, 2011 | 97.00 | 97.39 | 95.76 | 96.16 | 10,498,506 | -0.61(-0.63%) |
Mar 04, 2011 | 97.53 | 97.61 | 96.07 | 96.76 | 13,041,514 | -0.71(-0.73%) |
Mar 03, 2011 | 96.74 | 97.71 | 96.73 | 97.47 | 9,161,320 | +1.52(+1.59%) |
Mar 02, 2011 | 95.79 | 96.37 | 95.59 | 95.95 | 10,417,155 | +0.06(+0.07%) |
Mar 01, 2011 | 97.50 | 97.57 | 95.89 | 95.89 | 12,136,768 | -1.42(-1.46%) |
Feb 28, 2011 | 96.79 | 97.33 | 96.74 | 97.31 | 7,232,198 | +0.80(+0.83%) |
Feb 25, 2011 | 96.34 | 96.65 | 96.18 | 96.50 | 7,092,802 | +0.57(+0.60%) |
Feb 24, 2011 | 96.21 | 96.42 | 95.25 | 95.93 | 15,379,355 | -0.34(-0.36%) |
Feb 23, 2011 | 96.92 | 97.00 | 95.88 | 96.27 | 18,156,626 | -0.83(-0.85%) |
Feb 22, 2011 | 97.88 | 98.21 | 96.78 | 97.10 | 12,341,868 | -1.36(-1.38%) |
Feb 18, 2011 | 97.96 | 98.49 | 97.84 | 98.46 | 7,934,938 | +0.35(+0.36%) |
Feb 17, 2011 | 97.70 | 98.25 | 97.64 | 98.11 | 6,096,410 | +0.22(+0.23%) |
Feb 16, 2011 | 97.58 | 98.03 | 97.48 | 97.89 | 7,130,280 | +0.54(+0.56%) |
Feb 15, 2011 | 97.46 | 97.48 | 97.09 | 97.34 | 6,094,146 | -0.33(-0.33%) |
Feb 14, 2011 | 97.58 | 97.75 | 97.42 | 97.67 | 5,139,594 | -0.03(-0.03%) |
Feb 11, 2011 | 97.04 | 97.79 | 96.95 | 97.70 | 8,656,442 | +0.38(+0.39%) |
Feb 10, 2011 | 97.00 | 97.38 | 96.73 | 97.32 | 9,013,679 | -0.09(-0.09%) |
Feb 09, 2011 | 97.27 | 97.50 | 96.99 | 97.41 | 9,628,582 | +0.11(+0.11%) |
Feb 08, 2011 | 96.75 | 97.36 | 96.65 | 97.30 | 7,574,975 | +0.63(+0.65%) |
Feb 07, 2011 | 96.29 | 96.91 | 96.27 | 96.67 | 9,185,698 | +0.53(+0.55%) |
Feb 04, 2011 | 95.89 | 96.14 | 95.61 | 96.14 | 6,518,811 | +0.25(+0.27%) |
Feb 03, 2011 | 95.62 | 96.05 | 95.24 | 95.89 | 7,956,392 | +0.22(+0.22%) |
Feb 02, 2011 | 95.50 | 95.85 | 95.50 | 95.67 | 5,311,555 | +0.01(+0.01%) |
Feb 01, 2011 | 94.92 | 95.78 | 94.86 | 95.66 | 9,574,932 | +1.19(+1.26%) |
Jan 31, 2011 | 94.20 | 94.52 | 93.91 | 94.48 | 11,254,031 | +0.46(+0.49%) |
Jan 28, 2011 | 95.32 | 95.48 | 93.81 | 94.02 | 21,536,362 | -1.29(-1.35%) |
Jan 27, 2011 | 95.29 | 95.54 | 95.15 | 95.31 | 9,280,835 | +0.02(+0.03%) |
Jan 26, 2011 | 95.23 | 95.54 | 95.07 | 95.28 | 11,497,760 | +0.10(+0.10%) |
Jan 25, 2011 | 95.03 | 95.27 | 94.56 | 95.19 | 13,152,144 | -0.06(-0.06%) |
Jan 24, 2011 | 94.29 | 95.26 | 94.27 | 95.24 | 15,439,738 | +0.88(+0.93%) |
Jan 21, 2011 | 94.56 | 94.64 | 93.97 | 94.37 | 12,138,252 | +0.27(+0.29%) |
Jan 20, 2011 | 93.87 | 94.27 | 93.47 | 94.09 | 13,708,813 | -0.03(-0.03%) |
Jan 19, 2011 | 94.28 | 94.39 | 93.89 | 94.12 | 11,367,675 | -0.06(-0.06%) |
Jan 18, 2011 | 93.81 | 94.34 | 93.79 | 94.18 | 5,856,961 | +0.43(+0.46%) |
Jan 14, 2011 | 93.11 | 93.82 | 93.05 | 93.75 | 7,389,162 | +0.39(+0.42%) |
Jan 13, 2011 | 93.50 | 93.51 | 93.06 | 93.36 | 7,603,272 | -0.16(-0.17%) |
Jan 12, 2011 | 93.32 | 93.72 | 93.21 | 93.52 | 6,597,709 | +0.68(+0.73%) |
Jan 11, 2011 | 92.91 | 93.09 | 92.54 | 92.84 | 6,430,500 | +0.28(+0.30%) |
Jan 10, 2011 | 92.53 | 92.68 | 92.06 | 92.57 | 7,726,577 | -0.29(-0.32%) |
Jan 07, 2011 | 93.13 | 93.28 | 92.26 | 92.86 | 11,612,606 | -0.17(-0.18%) |
Jan 06, 2011 | 93.31 | 93.35 | 92.80 | 93.03 | 8,990,117 | -0.21(-0.22%) |
Jan 05, 2011 | 92.77 | 93.35 | 92.64 | 93.23 | 9,500,022 | +0.32(+0.34%) |
Jan 04, 2011 | 92.97 | 92.99 | 92.49 | 92.92 | 12,271,519 | +0.18(+0.20%) |
Jan 03, 2011 | 92.73 | 93.09 | 92.69 | 92.73 | 11,434,599 | +0.62(+0.67%) |
Dec 31, 2010 | 91.86 | 92.19 | 91.64 | 92.11 | 4,677,151 | +0.14(+0.16%) |
Dec 30, 2010 | 92.03 | 92.17 | 91.82 | 91.97 | 8,284,027 | -0.16(-0.17%) |
Dec 29, 2010 | 92.17 | 92.39 | 92.10 | 92.13 | 8,312,607 | -0.11(-0.12%) |
Dec 28, 2010 | 92.22 | 92.31 | 91.88 | 92.24 | 5,948,209 | +0.20(+0.22%) |
Dec 27, 2010 | 91.90 | 92.12 | 91.73 | 92.04 | 5,195,278 | -0.15(-0.16%) |
Dec 23, 2010 | 92.02 | 92.24 | 91.93 | 92.19 | 4,492,572 | +0.12(+0.13%) |
Dec 22, 2010 | 91.89 | 92.14 | 91.81 | 92.07 | 4,377,595 | +0.22(+0.23%) |
Dec 21, 2010 | 91.70 | 91.98 | 91.60 | 91.86 | 6,005,895 | +0.45(+0.49%) |
Dec 20, 2010 | 91.72 | 91.73 | 91.12 | 91.41 | 8,463,533 | -0.16(-0.17%) |
Dec 17, 2010 | 91.55 | 91.60 | 91.20 | 91.57 | 5,802,614 | -0.23(-0.25%) |
Dec 16, 2010 | 91.60 | 91.92 | 91.15 | 91.80 | 10,180,097 | +0.28(+0.30%) |
Dec 15, 2010 | 91.54 | 91.96 | 91.35 | 91.52 | 7,345,045 | -0.10(-0.10%) |
Dec 14, 2010 | 91.31 | 91.91 | 91.28 | 91.62 | 6,543,341 | +0.41(+0.45%) |
Dec 13, 2010 | 91.35 | 91.63 | 91.16 | 91.20 | 5,979,363 | +0.16(+0.18%) |
Dec 10, 2010 | 90.89 | 91.08 | 90.63 | 91.04 | 10,413,935 | +0.29(+0.32%) |
Dec 09, 2010 | 91.09 | 91.12 | 90.42 | 90.75 | 6,570,906 | +0.02(+0.03%) |
Dec 08, 2010 | 90.57 | 90.88 | 90.37 | 90.73 | 8,164,128 | +0.13(+0.14%) |
Dec 07, 2010 | 91.31 | 91.38 | 90.55 | 90.60 | 9,562,129 | -0.01(-0.01%) |
Dec 06, 2010 | 90.64 | 90.85 | 90.52 | 90.61 | 7,702,474 | -0.16(-0.18%) |
Dec 03, 2010 | 90.29 | 90.83 | 90.26 | 90.76 | 5,716,625 | +0.16(+0.18%) |
Dec 02, 2010 | 89.83 | 90.71 | 89.82 | 90.61 | 7,718,489 | +0.85(+0.95%) |
Dec 01, 2010 | 88.96 | 89.94 | 88.89 | 89.75 | 9,179,335 | +1.99(+2.27%) |
Nov 30, 2010 | 87.36 | 88.23 | 87.28 | 87.76 | 10,112,334 | -0.38(-0.43%) |
Nov 29, 2010 | 87.83 | 88.31 | 87.15 | 88.14 | 7,582,586 | +0.01(+0.01%) |
Nov 26, 2010 | 88.38 | 88.70 | 88.14 | 88.14 | 2,925,161 | -0.96(-1.08%) |
Nov 24, 2010 | 88.42 | 89.10 | 89.10 | 89.10 | 5,396,556 | +1.16(+1.32%) |
Nov 23, 2010 | 88.25 | 88.27 | 87.55 | 87.94 | 8,304,633 | -1.14(-1.28%) |
Nov 22, 2010 | 88.86 | 89.11 | 88.06 | 89.08 | 8,555,058 | -0.15(-0.17%) |
Nov 19, 2010 | 88.95 | 89.27 | 88.57 | 89.23 | 5,618,159 | -0.11(-0.12%) |
Nov 18, 2010 | 88.71 | 89.51 | 88.70 | 89.34 | 8,981,177 | +1.36(+1.55%) |
Nov 17, 2010 | 88.14 | 88.26 | 87.83 | 87.98 | 6,978,128 | -0.05(-0.05%) |
Nov 16, 2010 | 88.89 | 89.01 | 87.68 | 88.02 | 11,981,274 | -1.45(-1.62%) |
Nov 15, 2010 | 89.47 | 90.04 | 89.36 | 89.47 | 8,294,823 | +0.13(+0.14%) |
Nov 12, 2010 | 89.59 | 90.01 | 88.94 | 89.35 | 10,917,172 | -0.73(-0.81%) |
Nov 11, 2010 | 89.94 | 90.22 | 89.64 | 90.08 | 6,913,031 | -0.52(-0.57%) |
Nov 10, 2010 | 90.51 | 90.73 | 89.82 | 90.60 | 12,490,106 | +0.03(+0.04%) |
Nov 09, 2010 | 91.12 | 91.14 | 90.20 | 90.57 | 7,329,176 | -0.42(-0.46%) |
Nov 08, 2010 | 90.92 | 91.09 | 90.64 | 90.99 | 5,098,470 | -0.25(-0.28%) |
Nov 05, 2010 | 91.17 | 91.31 | 90.85 | 91.24 | 7,969,538 | +0.09(+0.10%) |
Nov 04, 2010 | 90.26 | 91.23 | 90.20 | 91.16 | 11,741,283 | +1.70(+1.90%) |
Nov 03, 2010 | 89.28 | 89.51 | 88.47 | 89.46 | 12,689,793 | +0.33(+0.38%) |
Nov 02, 2010 | 89.23 | 89.44 | 89.10 | 89.12 | 5,095,908 | +0.45(+0.50%) |
Nov 01, 2010 | 88.96 | 89.63 | 88.16 | 88.68 | 11,835,799 | +0.01(+0.01%) |
Oct 29, 2010 | 88.44 | 88.73 | 88.27 | 88.67 | 7,497,103 | +0.17(+0.19%) |
Oct 28, 2010 | 89.04 | 89.11 | 88.09 | 88.50 | 7,101,922 | +0.46(+0.52%) |
Oct 27, 2010 | 88.52 | 88.79 | 87.83 | 88.04 | 9,551,505 | -0.95(-1.07%) |
Oct 25, 2010 | 89.14 | 89.66 | 88.95 | 88.99 | 7,690,683 | +0.28(+0.31%) |
Oct 22, 2010 | 88.89 | 88.96 | 88.54 | 88.71 | 4,456,985 | -0.14(-0.16%) |
Oct 21, 2010 | 88.89 | 89.39 | 88.18 | 88.85 | 8,764,648 | +0.36(+0.41%) |
Oct 20, 2010 | 87.70 | 88.89 | 87.48 | 88.49 | 9,261,209 | +1.00(+1.14%) |
Oct 19, 2010 | 87.86 | 88.17 | 86.97 | 87.50 | 11,617,080 | -0.93(-1.05%) |
Oct 18, 2010 | 88.17 | 88.89 | 88.06 | 88.43 | 5,567,216 | +0.26(+0.30%) |
Oct 15, 2010 | 88.77 | 88.80 | 87.71 | 88.17 | 11,772,817 | -0.31(-0.35%) |
Oct 14, 2010 | 88.46 | 88.61 | 87.87 | 88.48 | 11,262,372 | +0.01(+0.01%) |
Oct 13, 2010 | 88.28 | 88.93 | 88.15 | 88.47 | 8,688,851 | +0.64(+0.73%) |
Oct 12, 2010 | 87.57 | 88.13 | 87.00 | 87.83 | 6,745,476 | +0.00(+0.00%) |
Oct 11, 2010 | 87.86 | 87.94 | 87.53 | 87.83 | 4,427,925 | +0.08(+0.09%) |
Oct 08, 2010 | 87.75 | 87.95 | 87.13 | 87.75 | 6,042,790 | +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 | 9,057,891 | +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 | 6,981,636 | -0.60(-0.69%) |
Oct 01, 2010 | 86.29 | 86.61 | 85.91 | 86.29 | 7,518,475 | +0.33(+0.38%) |
Sep 30, 2010 | 86.76 | 87.24 | 85.61 | 85.96 | 14,650,307 | -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 | 5,007,173 | -0.30(-0.35%) |
Sep 24, 2010 | 85.85 | 86.56 | 85.77 | 86.49 | 6,698,908 | +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 | 7,021,597 | -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 | 6,599,855 | +1.16(+1.37%) |
Sep 17, 2010 | 84.50 | 84.83 | 84.16 | 84.50 | 9,763,956 | +0.10(+0.12%) |
Sep 15, 2010 | 83.80 | 84.49 | 83.63 | 84.39 | 5,491,122 | +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 | 6,172,116 | +0.71(+0.85%) |
Sep 10, 2010 | 83.18 | 83.50 | 82.97 | 83.47 | 4,423,819 | +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 | 5,280,739 | -0.81(-0.97%) |
Sep 03, 2010 | 83.02 | 83.35 | 82.28 | 83.31 | 7,886,791 | +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 | 10,684,087 | +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 | 5,929,984 | -1.04(-1.29%) |
Aug 27, 2010 | 79.68 | 80.96 | 79.18 | 80.92 | 13,096,067 | +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 | 6,874,680 | -0.30(-0.37%) |
Aug 20, 2010 | 81.60 | 81.64 | 80.83 | 81.36 | 10,731,368 | -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 | 7,304,886 | -0.06(-0.07%) |
Aug 13, 2010 | 82.33 | 82.68 | 82.13 | 82.33 | 8,139,147 | -0.08(-0.10%) |
Aug 12, 2010 | 81.93 | 82.74 | 81.87 | 82.41 | 18,267,398 | -0.54(-0.65%) |
Aug 11, 2010 | 83.79 | 83.81 | 82.78 | 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 | 4,674,213 | +0.34(+0.40%) |
Aug 06, 2010 | 84.99 | 85.02 | 83.89 | 84.99 | 9,446,351 | -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 | 6,829,017 | -0.27(-0.32%) |
Aug 02, 2010 | 84.50 | 85.23 | 84.34 | 85.02 | 8,601,976 | +1.62(+1.94%) |
Jul 30, 2010 | 83.33 | 83.75 | 82.48 | 83.40 | 14,694,801 | +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 | 83.72 | 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 | 11,344,116 | +0.79(+0.95%) |
Jul 23, 2010 | 82.14 | 83.25 | 81.99 | 83.06 | 16,801,566 | +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 | 13,573,180 | -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 | 9,120,238 | +0.49(+0.60%) |
Jul 16, 2010 | 80.46 | 82.14 | 80.32 | 80.46 | 15,339,658 | -1.62(-1.98%) |
Jul 15, 2010 | 82.62 | 82.75 | 81.64 | 82.09 | 14,430,717 | -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 | 8,293,028 | +0.11(+0.14%) |
Jul 09, 2010 | 81.34 | 81.36 | 80.68 | 81.34 | 9,263,002 | +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 | 15,383,700 | +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 | 14,194,540 | -0.37(-0.48%) |
Jul 01, 2010 | 77.87 | 78.07 | 76.68 | 77.54 | 23,301,638 | -0.31(-0.40%) |
Jun 30, 2010 | 78.47 | 78.97 | 77.74 | 77.85 | 276,047 | -0.65(-0.83%) |
Jun 29, 2010 | 78.51 | 79.84 | 78.17 | 78.51 | 4,836 | -2.53(-3.12%) |
Jun 25, 2010 | 81.03 | 81.28 | 80.32 | 81.03 | 13,678,801 | +0.13(+0.16%) |
Jun 24, 2010 | 81.66 | 81.76 | 80.70 | 80.90 | 16,818,424 | -1.14(-1.39%) |
Jun 23, 2010 | 82.11 | 82.59 | 81.47 | 82.04 | 16,277,432 | +0.05(+0.06%) |
Jun 22, 2010 | 83.25 | 83.60 | 81.92 | 81.99 | 1,392 | -1.21(-1.46%) |
Jun 21, 2010 | 84.22 | 84.41 | 82.81 | 83.21 | 12,878,189 | -0.03(-0.04%) |
Jun 18, 2010 | 83.24 | 83.52 | 83.03 | 83.24 | 8,655,206 | -0.06(-0.07%) |
Jun 17, 2010 | 83.25 | 83.34 | 82.35 | 83.29 | 9,352 | +0.22(+0.26%) |
Jun 16, 2010 | 82.60 | 83.23 | 82.46 | 83.08 | 12,054,074 | +0.10(+0.12%) |
Jun 15, 2010 | 81.90 | 83.08 | 81.33 | 82.98 | 2,322 | +1.62(+1.99%) |
Jun 14, 2010 | 82.04 | 82.44 | 81.29 | 81.36 | 11,292,477 | -0.14(-0.17%) |
Jun 11, 2010 | 80.51 | 81.53 | 80.47 | 81.50 | 11,389,060 | +0.34(+0.42%) |
Jun 10, 2010 | 80.14 | 81.24 | 80.14 | 81.16 | 24,478 | +2.17(+2.75%) |
Jun 09, 2010 | 79.64 | 80.28 | 78.70 | 78.98 | 20,181,666 | -0.23(-0.29%) |
Jun 08, 2010 | 78.35 | 79.40 | 77.83 | 79.21 | 4,425 | +0.93(+1.19%) |
Jun 07, 2010 | 79.39 | 79.60 | 78.23 | 78.28 | 17,178,152 | -0.93(-1.18%) |
Jun 04, 2010 | 79.21 | 80.60 | 78.86 | 79.21 | 25,169,714 | -2.59(-3.16%) |
Jun 03, 2010 | 82.04 | 82.26 | 81.13 | 81.80 | 14,883,905 | +0.06(+0.08%) |
Jun 02, 2010 | 80.35 | 81.77 | 79.99 | 81.74 | 12,240 | +1.82(+2.28%) |
Jun 01, 2010 | 80.19 | 81.48 | 79.84 | 79.92 | 3,642 | -0.92(-1.13%) |
May 28, 2010 | 80.83 | 81.76 | 80.49 | 80.83 | 24,423,652 | -1.00(-1.22%) |
May 27, 2010 | 80.81 | 81.83 | 80.51 | 81.83 | 23,014,106 | +2.42(+3.05%) |
May 26, 2010 | 80.36 | 81.09 | 79.28 | 79.41 | 30,466 | -0.62(-0.78%) |
May 25, 2010 | 78.49 | 80.11 | 77.87 | 80.03 | 23,616 | -0.18(-0.22%) |
May 24, 2010 | 80.75 | 81.24 | 80.08 | 80.20 | 20,760,532 | -0.92(-1.14%) |
May 21, 2010 | 79.10 | 81.23 | 78.88 | 81.13 | 38,724,756 | +0.58(+0.72%) |
May 20, 2010 | 82.03 | 82.25 | 80.46 | 80.54 | 23,458 | -2.92(-3.49%) |
May 19, 2010 | 83.61 | 84.11 | 82.52 | 83.46 | 30,256,706 | -0.49(-0.59%) |
May 18, 2010 | 85.47 | 85.64 | 83.75 | 83.95 | 2,033 | -0.90(-1.06%) |
May 17, 2010 | 84.99 | 85.17 | 83.37 | 84.85 | 22,033,714 | +0.01(+0.01%) |
May 14, 2010 | 84.85 | 85.77 | 84.14 | 84.85 | 22,552,908 | -1.27(-1.47%) |
May 13, 2010 | 86.79 | 87.20 | 86.01 | 86.11 | 14,010,407 | -0.92(-1.06%) |
May 12, 2010 | 86.10 | 87.11 | 85.99 | 87.04 | 16,300,226 | +1.27(+1.48%) |
May 11, 2010 | 86.42 | 86.77 | 85.63 | 85.77 | 11,636 | -0.26(-0.31%) |
May 10, 2010 | 86.11 | 86.19 | 85.24 | 86.03 | 25,676,436 | +3.36(+4.07%) |
May 07, 2010 | 83.66 | 84.39 | 81.68 | 82.67 | 42,539,848 | -1.68(-1.99%) |
May 06, 2010 | 84.48 | 86.95 | 78.99 | 84.35 | 25,254 | -2.15(-2.49%) |
May 05, 2010 | 86.74 | 87.28 | 86.23 | 86.50 | 23,682,088 | -0.61(-0.70%) |
May 04, 2010 | 88.03 | 88.06 | 86.59 | 87.12 | 3,514 | -1.74(-1.95%) |