Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 103.03 | 103.85 | 102.93 | 103.69 | 5,031,909 | +0.94(+0.91%) |
Jun 29, 2011 | 102.27 | 102.87 | 101.94 | 102.75 | 4,768,663 | +0.93(+0.92%) |
Jun 28, 2011 | 100.92 | 101.85 | 100.79 | 101.82 | 4,154,009 | +1.31(+1.30%) |
Jun 27, 2011 | 99.71 | 100.92 | 99.53 | 100.51 | 4,247,487 | +0.84(+0.84%) |
Jun 24, 2011 | 100.80 | 100.87 | 99.51 | 99.67 | 6,266,113 | -1.14(-1.13%) |
Jun 23, 2011 | 99.91 | 100.87 | 99.16 | 100.81 | 7,014,994 | +0.16(+0.16%) |
Jun 22, 2011 | 100.97 | 101.55 | 100.60 | 100.65 | 4,280,497 | -0.61(-0.61%) |
Jun 21, 2011 | 100.41 | 101.47 | 100.31 | 101.27 | 4,064,760 | +1.33(+1.33%) |
Jun 20, 2011 | 99.82 | 100.09 | 99.69 | 99.94 | 2,108,702 | +0.54(+0.55%) |
Jun 17, 2011 | 100.06 | 100.08 | 99.08 | 99.40 | 3,063,062 | +0.32(+0.32%) |
Jun 16, 2011 | 98.94 | 99.63 | 98.36 | 99.08 | 4,285,876 | +0.18(+0.18%) |
Jun 15, 2011 | 99.85 | 100.15 | 98.64 | 98.90 | 5,136,930 | -1.78(-1.77%) |
Jun 14, 2011 | 100.31 | 101.03 | 100.30 | 100.69 | 2,062,325 | +1.25(+1.26%) |
Jun 13, 2011 | 99.53 | 99.83 | 98.92 | 99.44 | 2,365,241 | +0.08(+0.08%) |
Jun 10, 2011 | 100.29 | 100.37 | 99.09 | 99.36 | 3,138,240 | -1.38(-1.37%) |
Jun 09, 2011 | 100.24 | 101.15 | 100.02 | 100.74 | 2,138,280 | +0.75(+0.75%) |
Jun 08, 2011 | 100.25 | 100.57 | 99.79 | 99.99 | 4,094,483 | -0.41(-0.41%) |
Jun 07, 2011 | 100.96 | 101.26 | 100.34 | 100.40 | 3,100,396 | -0.09(-0.09%) |
Jun 06, 2011 | 101.33 | 101.49 | 100.34 | 100.49 | 3,247,679 | -1.07(-1.05%) |
Jun 03, 2011 | 101.31 | 102.32 | 101.29 | 101.56 | 4,260,994 | -1.20(-1.16%) |
May 24, 2011 | 103.10 | 103.34 | 102.53 | 102.76 | 4,347,059 | -0.04(-0.04%) |
May 23, 2011 | 102.78 | 103.14 | 102.46 | 102.80 | 2,761,190 | -1.26(-1.21%) |
May 20, 2011 | 104.60 | 104.73 | 103.85 | 104.05 | 3,514,336 | -0.78(-0.74%) |
May 19, 2011 | 104.96 | 105.14 | 104.29 | 104.83 | 2,785,295 | +0.20(+0.19%) |
May 18, 2011 | 103.72 | 104.71 | 103.52 | 104.63 | 2,812,352 | +0.95(+0.91%) |
May 17, 2011 | 103.30 | 103.82 | 102.88 | 103.68 | 11,411,094 | -0.02(-0.02%) |
May 16, 2011 | 103.96 | 104.81 | 103.54 | 103.70 | 2,366,614 | -0.67(-0.64%) |
May 13, 2011 | 105.22 | 105.36 | 104.01 | 104.37 | 2,405,175 | -0.79(-0.75%) |
May 12, 2011 | 104.42 | 105.38 | 103.86 | 105.16 | 2,725,650 | +0.46(+0.44%) |
May 11, 2011 | 105.64 | 105.65 | 104.20 | 104.70 | 2,866,082 | -1.09(-1.03%) |
May 10, 2011 | 105.24 | 105.98 | 105.13 | 105.80 | 2,584,214 | +0.90(+0.86%) |
May 09, 2011 | 104.50 | 105.20 | 104.32 | 104.90 | 1,914,242 | +0.44(+0.42%) |
May 06, 2011 | 105.09 | 105.60 | 104.08 | 104.46 | 4,543,070 | +0.37(+0.36%) |
May 05, 2011 | 104.38 | 105.08 | 103.57 | 104.08 | 3,902,599 | -0.89(-0.85%) |
May 04, 2011 | 105.62 | 105.67 | 104.53 | 104.98 | 6,229,712 | -0.71(-0.67%) |
May 03, 2011 | 105.84 | 106.05 | 105.15 | 105.68 | 5,185,509 | -0.42(-0.39%) |
May 02, 2011 | 105.99 | 106.11 | 105.85 | 106.10 | 3,274,406 | -0.16(-0.15%) |
Apr 29, 2011 | 106.01 | 106.33 | 105.88 | 106.26 | 7,329,037 | +0.29(+0.27%) |
Apr 28, 2011 | 105.47 | 106.12 | 105.43 | 105.98 | 4,527,301 | +0.36(+0.34%) |
Apr 27, 2011 | 105.16 | 105.79 | 104.74 | 105.61 | 3,207,937 | +0.67(+0.64%) |
Apr 26, 2011 | 104.39 | 105.16 | 104.26 | 104.94 | 4,001,816 | +0.87(+0.84%) |
Apr 25, 2011 | 104.18 | 104.23 | 103.72 | 104.07 | 1,654,588 | -0.08(-0.07%) |
Apr 21, 2011 | 104.16 | 104.20 | 103.80 | 104.15 | 4,194,562 | +0.46(+0.44%) |
Apr 20, 2011 | 102.21 | 103.87 | 103.40 | 103.69 | 2,812,343 | +1.47(+1.44%) |
Apr 19, 2011 | 101.80 | 102.27 | 101.57 | 102.21 | 2,795,770 | +0.56(+0.55%) |
Apr 18, 2011 | 101.64 | 101.86 | 100.84 | 101.66 | 3,375,419 | -1.21(-1.18%) |
Apr 15, 2011 | 102.62 | 103.06 | 102.31 | 102.87 | 3,992,684 | +0.44(+0.43%) |
Apr 14, 2011 | 101.78 | 102.59 | 101.44 | 102.42 | 4,458,496 | +0.09(+0.08%) |
Apr 13, 2011 | 102.83 | 102.91 | 101.98 | 102.34 | 3,579,217 | -0.01(-0.01%) |
Apr 12, 2011 | 102.56 | 102.76 | 101.99 | 102.35 | 3,730,141 | -0.79(-0.77%) |
Apr 11, 2011 | 103.56 | 103.90 | 102.90 | 103.14 | 4,247,503 | -0.30(-0.29%) |
Apr 08, 2011 | 104.25 | 104.34 | 103.03 | 103.44 | 4,874,962 | -0.37(-0.36%) |
Apr 07, 2011 | 103.87 | 104.29 | 103.31 | 103.81 | 3,680,596 | -0.24(-0.23%) |
Apr 06, 2011 | 104.24 | 104.32 | 103.65 | 104.05 | 3,964,606 | +0.34(+0.33%) |
Apr 05, 2011 | 103.54 | 104.19 | 103.52 | 103.71 | 7,025,243 | -0.12(-0.11%) |
Apr 04, 2011 | 103.91 | 104.08 | 103.47 | 103.83 | 3,201,433 | +0.15(+0.14%) |
Apr 01, 2011 | 103.91 | 104.15 | 103.44 | 103.68 | 4,636,010 | +0.47(+0.45%) |
Mar 31, 2011 | 103.27 | 103.53 | 103.13 | 103.22 | 2,773,378 | -0.15(-0.14%) |
Mar 30, 2011 | 103.36 | 103.36 | 103.36 | 103.36 | 4,909,364 | +0.67(+0.66%) |
Mar 29, 2011 | 101.92 | 102.69 | 101.56 | 102.69 | 2,668,178 | +0.69(+0.68%) |
Mar 28, 2011 | 102.48 | 102.71 | 101.96 | 102.00 | 2,238,648 | -0.23(-0.22%) |
Mar 25, 2011 | 102.17 | 102.67 | 101.97 | 102.22 | 2,866,209 | +0.67(+0.66%) |
Mar 24, 2011 | 101.18 | 101.69 | 100.61 | 101.55 | 3,695,103 | +0.98(+0.97%) |
Mar 23, 2011 | 100.02 | 100.85 | 99.57 | 100.57 | 2,247,795 | +0.28(+0.28%) |
Mar 22, 2011 | 100.63 | 100.75 | 100.22 | 100.29 | 2,889,242 | -0.35(-0.35%) |
Mar 21, 2011 | 100.65 | 100.80 | 100.42 | 100.65 | 4,077,441 | +1.53(+1.54%) |
Mar 18, 2011 | 99.95 | 99.99 | 98.93 | 99.11 | 3,400,728 | +0.39(+0.40%) |
Mar 17, 2011 | 98.90 | 99.15 | 98.18 | 98.72 | 6,722,625 | +0.18(+0.18%) |
Mar 16, 2011 | 99.01 | 99.30 | 96.78 | 98.55 | 6,629,911 | -0.81(-0.81%) |
Mar 15, 2011 | 98.90 | 99.91 | 98.80 | 99.35 | 5,276,551 | -1.12(-1.11%) |
Mar 14, 2011 | 100.41 | 100.78 | 99.71 | 100.47 | 4,575,802 | -0.68(-0.67%) |
Mar 11, 2011 | 100.05 | 101.43 | 99.96 | 101.15 | 5,696,335 | +0.76(+0.75%) |
Mar 10, 2011 | 101.21 | 101.22 | 100.28 | 100.39 | 3,936,491 | -1.87(-1.83%) |
Mar 09, 2011 | 102.21 | 102.57 | 101.67 | 102.26 | 2,157,731 | -0.13(-0.13%) |
Mar 08, 2011 | 101.70 | 102.74 | 101.25 | 102.39 | 2,914,643 | +0.83(+0.82%) |
Mar 07, 2011 | 102.65 | 102.86 | 101.01 | 101.56 | 3,176,017 | -0.77(-0.75%) |
Mar 04, 2011 | 103.06 | 103.10 | 101.67 | 102.33 | 2,605,388 | -0.32(-0.31%) |
Mar 03, 2011 | 102.29 | 103.22 | 102.28 | 102.66 | 2,660,995 | +1.33(+1.31%) |
Mar 02, 2011 | 101.02 | 101.82 | 100.90 | 101.32 | 2,951,855 | +0.16(+0.16%) |
Mar 01, 2011 | 103.25 | 103.29 | 101.15 | 101.16 | 5,084,031 | -1.68(-1.63%) |
Feb 28, 2011 | 102.62 | 102.98 | 102.28 | 102.84 | 4,854,717 | +0.65(+0.63%) |
Feb 25, 2011 | 101.58 | 102.29 | 101.51 | 102.19 | 2,690,864 | +1.03(+1.02%) |
Feb 24, 2011 | 101.09 | 101.53 | 100.20 | 101.16 | 4,949,707 | -0.06(-0.06%) |
Feb 23, 2011 | 101.78 | 102.02 | 100.59 | 101.22 | 5,595,082 | -0.64(-0.63%) |
Feb 22, 2011 | 102.83 | 103.40 | 101.57 | 101.86 | 4,975,206 | -2.07(-1.99%) |
Feb 18, 2011 | 103.80 | 104.04 | 103.56 | 103.93 | 2,843,489 | +0.22(+0.21%) |
Feb 17, 2011 | 103.10 | 103.83 | 103.01 | 103.72 | 4,315,136 | +0.35(+0.33%) |
Feb 16, 2011 | 103.12 | 103.53 | 102.89 | 103.37 | 5,010,365 | +0.62(+0.61%) |
Feb 15, 2011 | 102.76 | 103.01 | 102.49 | 102.75 | 2,933,128 | -0.31(-0.31%) |
Feb 14, 2011 | 102.79 | 103.15 | 102.66 | 103.06 | 1,920,063 | +0.24(+0.23%) |
Feb 11, 2011 | 102.22 | 102.96 | 101.80 | 102.83 | 3,081,780 | +0.60(+0.59%) |
Feb 10, 2011 | 101.66 | 102.32 | 101.44 | 102.22 | 2,738,888 | +0.05(+0.05%) |
Feb 09, 2011 | 102.09 | 102.45 | 101.68 | 102.18 | 3,616,431 | -0.26(-0.26%) |
Feb 08, 2011 | 102.03 | 102.47 | 101.78 | 102.44 | 3,401,977 | +0.49(+0.48%) |
Feb 07, 2011 | 101.56 | 102.28 | 101.55 | 101.95 | 2,448,982 | +0.64(+0.63%) |
Feb 04, 2011 | 101.08 | 101.35 | 100.61 | 101.31 | 2,836,381 | +0.29(+0.29%) |
Feb 03, 2011 | 100.62 | 101.18 | 100.10 | 101.02 | 3,267,490 | +0.21(+0.21%) |
Feb 02, 2011 | 100.75 | 101.07 | 100.68 | 100.81 | 3,504,242 | -0.20(-0.20%) |
Feb 01, 2011 | 100.01 | 101.18 | 99.97 | 101.01 | 4,145,646 | +1.61(+1.62%) |
Jan 31, 2011 | 98.95 | 99.49 | 98.70 | 99.40 | 5,094,624 | +0.78(+0.79%) |
Jan 28, 2011 | 100.55 | 100.69 | 98.51 | 98.62 | 6,563,816 | -1.83(-1.82%) |
Jan 27, 2011 | 100.22 | 100.58 | 100.03 | 100.45 | 4,348,679 | +0.24(+0.24%) |
Jan 26, 2011 | 100.02 | 100.48 | 99.83 | 100.22 | 3,795,209 | +0.48(+0.48%) |
Jan 25, 2011 | 99.48 | 99.90 | 98.98 | 99.74 | 8,556,278 | -0.02(-0.02%) |
Jan 24, 2011 | 99.10 | 99.85 | 99.10 | 99.75 | 4,173,110 | +0.58(+0.59%) |
Jan 21, 2011 | 99.56 | 99.78 | 99.07 | 99.17 | 2,843,828 | +0.22(+0.22%) |
Jan 20, 2011 | 98.86 | 99.18 | 98.23 | 98.95 | 4,425,079 | -0.12(-0.12%) |
Jan 19, 2011 | 99.97 | 100.04 | 98.81 | 99.08 | 6,261,704 | -1.01(-1.01%) |
Jan 18, 2011 | 99.78 | 100.14 | 99.69 | 100.08 | 8,088,405 | +0.25(+0.25%) |
Jan 14, 2011 | 99.01 | 99.92 | 98.97 | 99.83 | 2,848,945 | +0.62(+0.62%) |
Jan 13, 2011 | 99.34 | 99.42 | 98.93 | 99.21 | 4,454,714 | -0.14(-0.14%) |
Jan 12, 2011 | 99.05 | 99.44 | 98.87 | 99.35 | 4,478,911 | +0.90(+0.91%) |
Jan 11, 2011 | 98.47 | 98.69 | 98.08 | 98.45 | 4,225,325 | +0.33(+0.34%) |
Jan 10, 2011 | 97.80 | 98.24 | 97.51 | 98.12 | 2,986,329 | -0.10(-0.10%) |
Jan 07, 2011 | 98.55 | 98.70 | 97.47 | 98.22 | 3,089,787 | -0.18(-0.18%) |
Jan 06, 2011 | 98.65 | 98.75 | 98.13 | 98.40 | 4,994,212 | -0.18(-0.19%) |
Jan 05, 2011 | 97.79 | 98.67 | 97.71 | 98.58 | 4,379,592 | +0.50(+0.51%) |
Jan 04, 2011 | 98.37 | 98.41 | 97.50 | 98.08 | 7,868,775 | -0.06(-0.06%) |
Jan 03, 2011 | 97.89 | 98.57 | 97.85 | 98.15 | 3,909,724 | +0.98(+1.01%) |
Dec 31, 2010 | 96.98 | 97.24 | 96.84 | 97.17 | 2,655,929 | +0.01(+0.01%) |
Dec 30, 2010 | 97.18 | 97.39 | 96.99 | 97.16 | 2,055,532 | -0.14(-0.14%) |
Dec 29, 2010 | 97.34 | 97.51 | 97.27 | 97.30 | 2,175,424 | +0.09(+0.09%) |
Dec 28, 2010 | 97.27 | 97.29 | 96.98 | 97.21 | 1,530,211 | +0.11(+0.11%) |
Dec 27, 2010 | 96.67 | 97.16 | 96.61 | 97.10 | 1,795,670 | +0.05(+0.06%) |
Dec 23, 2010 | 97.08 | 97.18 | 96.81 | 97.04 | 2,578,554 | +0.34(+0.35%) |
Dec 22, 2010 | 96.48 | 96.73 | 96.42 | 96.70 | 3,252,498 | +0.34(+0.36%) |
Dec 21, 2010 | 96.09 | 96.46 | 96.02 | 96.36 | 4,784,412 | +0.59(+0.62%) |
Dec 20, 2010 | 95.81 | 96.02 | 95.32 | 95.77 | 3,732,391 | +0.19(+0.20%) |
Dec 17, 2010 | 95.38 | 95.67 | 95.20 | 95.58 | 5,064,199 | +0.27(+0.28%) |
Dec 16, 2010 | 94.98 | 95.52 | 94.65 | 95.31 | 6,286,386 | +0.38(+0.40%) |
Dec 15, 2010 | 95.18 | 95.54 | 94.75 | 94.93 | 4,189,939 | -0.42(-0.44%) |
Dec 14, 2010 | 95.44 | 95.77 | 95.06 | 95.35 | 4,029,040 | +0.10(+0.10%) |
Dec 13, 2010 | 95.64 | 95.75 | 95.23 | 95.25 | 3,580,496 | +0.03(+0.03%) |
Dec 10, 2010 | 94.93 | 95.29 | 94.64 | 95.22 | 2,421,773 | +0.53(+0.56%) |
Dec 09, 2010 | 94.81 | 94.84 | 94.20 | 94.68 | 2,785,348 | +0.43(+0.45%) |
Dec 08, 2010 | 94.03 | 94.35 | 93.62 | 94.26 | 4,349,045 | +0.34(+0.37%) |
Dec 07, 2010 | 94.80 | 94.87 | 93.88 | 93.91 | 3,240,943 | +0.07(+0.07%) |
Dec 06, 2010 | 93.78 | 94.09 | 93.68 | 93.85 | 3,758,329 | -0.11(-0.12%) |
Dec 03, 2010 | 93.43 | 94.07 | 93.39 | 93.96 | 3,159,294 | +0.25(+0.27%) |
Dec 02, 2010 | 92.68 | 93.78 | 92.66 | 93.71 | 2,814,313 | +1.18(+1.28%) |
Dec 01, 2010 | 91.94 | 92.70 | 91.93 | 92.53 | 3,636,716 | +1.97(+2.18%) |
Nov 30, 2010 | 90.25 | 91.13 | 90.10 | 90.55 | 5,155,458 | -0.58(-0.64%) |
Nov 29, 2010 | 90.62 | 91.37 | 90.05 | 91.13 | 2,940,064 | +0.21(+0.23%) |
Nov 26, 2010 | 91.14 | 91.62 | 90.93 | 90.93 | 1,365,328 | -1.00(-1.09%) |
Nov 24, 2010 | 91.15 | 91.92 | 91.92 | 91.92 | 2,981,596 | +1.36(+1.50%) |
Nov 23, 2010 | 90.86 | 91.01 | 90.23 | 90.57 | 3,617,773 | -1.33(-1.44%) |
Nov 22, 2010 | 91.54 | 91.94 | 90.83 | 91.89 | 4,016,934 | -0.06(-0.07%) |
Nov 19, 2010 | 91.66 | 92.02 | 91.19 | 91.96 | 3,287,754 | +0.21(+0.22%) |
Nov 18, 2010 | 91.28 | 92.06 | 91.28 | 91.75 | 4,338,533 | +1.33(+1.48%) |
Nov 17, 2010 | 90.41 | 90.77 | 90.13 | 90.42 | 2,717,534 | +0.09(+0.10%) |
Nov 16, 2010 | 91.23 | 91.38 | 89.94 | 90.32 | 5,111,817 | -1.47(-1.60%) |
Nov 15, 2010 | 92.22 | 92.56 | 91.76 | 91.80 | 3,093,219 | -0.12(-0.13%) |
Nov 12, 2010 | 92.40 | 92.79 | 91.50 | 91.92 | 3,701,373 | -1.11(-1.19%) |
Nov 11, 2010 | 92.58 | 93.15 | 92.29 | 93.02 | 3,289,681 | -0.34(-0.37%) |
Nov 10, 2010 | 92.98 | 93.41 | 92.28 | 93.37 | 3,857,748 | +0.39(+0.42%) |
Nov 09, 2010 | 93.93 | 94.01 | 92.63 | 92.98 | 5,574,540 | -0.71(-0.76%) |
Nov 08, 2010 | 93.56 | 93.81 | 93.26 | 93.69 | 2,761,490 | -0.18(-0.19%) |
Nov 05, 2010 | 93.56 | 93.99 | 93.44 | 93.86 | 4,934,937 | +0.40(+0.42%) |
Nov 04, 2010 | 92.73 | 93.54 | 92.63 | 93.46 | 4,777,172 | +1.70(+1.85%) |
Nov 03, 2010 | 91.52 | 91.77 | 90.58 | 91.76 | 6,310,066 | +0.45(+0.49%) |
Nov 02, 2010 | 91.34 | 91.57 | 91.09 | 91.32 | 1,491,397 | +0.68(+0.75%) |
Nov 01, 2010 | 91.03 | 91.57 | 90.13 | 90.64 | 3,973,064 | +0.02(+0.03%) |
Oct 29, 2010 | 90.45 | 90.78 | 90.30 | 90.61 | 3,431,629 | +0.02(+0.03%) |
Oct 28, 2010 | 91.03 | 91.08 | 90.11 | 90.59 | 3,132,759 | +0.07(+0.08%) |
Oct 27, 2010 | 90.14 | 90.63 | 89.68 | 90.52 | 3,417,409 | -0.21(-0.24%) |
Oct 25, 2010 | 91.12 | 91.57 | 90.70 | 90.74 | 3,623,074 | +0.21(+0.23%) |
Oct 22, 2010 | 90.48 | 90.64 | 90.25 | 90.53 | 1,651,140 | +0.20(+0.22%) |
Oct 21, 2010 | 90.55 | 91.06 | 89.63 | 90.33 | 3,323,071 | +0.23(+0.25%) |
Oct 20, 2010 | 89.42 | 90.57 | 89.38 | 90.10 | 2,895,596 | +0.84(+0.94%) |
Oct 19, 2010 | 89.61 | 90.11 | 88.75 | 89.26 | 7,394,387 | -1.17(-1.30%) |
Oct 18, 2010 | 90.04 | 90.74 | 89.87 | 90.44 | 2,593,308 | +0.41(+0.46%) |
Oct 15, 2010 | 90.47 | 90.50 | 89.30 | 90.03 | 3,923,896 | +0.11(+0.12%) |
Oct 14, 2010 | 90.09 | 90.24 | 89.26 | 89.92 | 3,942,180 | -0.23(-0.25%) |
Oct 13, 2010 | 89.98 | 90.65 | 89.77 | 90.15 | 3,813,722 | +0.66(+0.74%) |
Oct 12, 2010 | 88.95 | 89.75 | 88.44 | 89.49 | 4,518,491 | +0.27(+0.31%) |
Oct 11, 2010 | 89.26 | 89.45 | 88.91 | 89.21 | 1,845,627 | +0.10(+0.11%) |
Oct 08, 2010 | 89.11 | 89.36 | 88.42 | 89.11 | 2,753,058 | +0.47(+0.53%) |
Oct 07, 2010 | 89.08 | 89.10 | 88.10 | 88.64 | 3,189,265 | -0.08(-0.09%) |
Oct 06, 2010 | 88.71 | 88.95 | 88.37 | 88.72 | 3,873,337 | +0.02(+0.02%) |
Oct 05, 2010 | 87.80 | 88.94 | 87.69 | 88.71 | 1,863 | +1.71(+1.97%) |
Oct 04, 2010 | 87.48 | 87.84 | 86.56 | 86.99 | 7,434,529 | -0.66(-0.75%) |
Oct 01, 2010 | 87.65 | 88.02 | 87.12 | 87.65 | 5,403,971 | +0.39(+0.45%) |
Sep 30, 2010 | 87.26 | 88.54 | 86.87 | 87.26 | 6,157,728 | -0.26(-0.30%) |
Sep 29, 2010 | 87.51 | 87.88 | 87.20 | 87.52 | 2,490,394 | -0.22(-0.25%) |
Sep 28, 2010 | 87.52 | 87.97 | 86.56 | 87.74 | 2,164 | +0.39(+0.44%) |
Sep 27, 2010 | 87.87 | 87.92 | 87.31 | 87.35 | 3,596,850 | -0.40(-0.46%) |
Sep 24, 2010 | 87.00 | 87.85 | 86.91 | 87.76 | 2,976,485 | +2.19(+2.56%) |
Sep 23, 2010 | 85.53 | 86.44 | 85.31 | 85.57 | 663 | -0.71(-0.82%) |
Sep 22, 2010 | 86.56 | 87.02 | 86.02 | 86.28 | 5,021,661 | -0.38(-0.44%) |
Sep 21, 2010 | 86.94 | 87.32 | 86.32 | 86.66 | 325 | -0.21(-0.24%) |
Sep 20, 2010 | 85.83 | 87.04 | 85.64 | 86.87 | 4,489,691 | +1.37(+1.60%) |
Sep 17, 2010 | 85.50 | 86.04 | 85.31 | 85.50 | 2,731,297 | -0.04(-0.04%) |
Sep 15, 2010 | 84.97 | 85.62 | 84.71 | 85.54 | 3,905,116 | +0.32(+0.37%) |
Sep 14, 2010 | 85.12 | 85.70 | 84.78 | 85.22 | 2,962,908 | -0.07(-0.08%) |
Sep 13, 2010 | 85.16 | 85.43 | 84.83 | 85.29 | 2,606,196 | +0.93(+1.10%) |
Sep 10, 2010 | 84.06 | 84.42 | 83.86 | 84.36 | 2,374,591 | +0.47(+0.57%) |
Sep 09, 2010 | 84.46 | 84.47 | 83.68 | 83.89 | 2,124,830 | +0.40(+0.48%) |
Sep 08, 2010 | 83.09 | 83.84 | 83.07 | 83.49 | 5,331,099 | +0.51(+0.62%) |
Sep 07, 2010 | 83.49 | 83.57 | 82.86 | 82.98 | 1,326 | -0.90(-1.08%) |
Sep 03, 2010 | 83.61 | 83.94 | 83.16 | 83.88 | 3,877,924 | +1.08(+1.30%) |
Sep 02, 2010 | 82.22 | 82.82 | 82.06 | 82.80 | 1,857 | +0.78(+0.95%) |
Sep 01, 2010 | 80.74 | 82.14 | 80.68 | 82.03 | 4,587,121 | +2.37(+2.98%) |
Aug 31, 2010 | 79.55 | 80.16 | 79.03 | 79.65 | 28,407 | -0.08(-0.09%) |
Aug 30, 2010 | 80.62 | 80.85 | 79.73 | 79.73 | 2,550,475 | -1.09(-1.34%) |
Aug 27, 2010 | 79.53 | 80.90 | 78.87 | 80.81 | 8,385,882 | +0.77(+0.96%) |
Aug 26, 2010 | 80.35 | 80.60 | 79.33 | 80.04 | 5,174 | -0.07(-0.09%) |
Aug 25, 2010 | 79.40 | 80.42 | 78.88 | 80.12 | 3,921,509 | +0.26(+0.33%) |
Aug 24, 2010 | 80.10 | 80.47 | 79.41 | 79.85 | 175 | -1.17(-1.44%) |
Aug 23, 2010 | 81.70 | 82.12 | 80.99 | 81.02 | 3,176,163 | -0.30(-0.37%) |
Aug 20, 2010 | 81.35 | 81.45 | 80.75 | 81.33 | 3,306,927 | -0.30(-0.37%) |
Aug 19, 2010 | 82.59 | 82.81 | 81.26 | 81.63 | 796 | -1.40(-1.69%) |
Aug 18, 2010 | 82.84 | 83.47 | 82.38 | 83.03 | 1,459 | +0.14(+0.17%) |
Aug 17, 2010 | 82.56 | 83.48 | 82.35 | 82.89 | 3,445,346 | +0.99(+1.21%) |
Aug 16, 2010 | 81.37 | 82.13 | 81.08 | 81.90 | 3,057,538 | -0.02(-0.03%) |
Aug 13, 2010 | 81.92 | 82.40 | 81.83 | 81.92 | 4,259,603 | -0.23(-0.28%) |
Aug 12, 2010 | 81.43 | 82.45 | 81.39 | 82.15 | 4,040,012 | -0.53(-0.64%) |
Aug 11, 2010 | 83.71 | 83.71 | 82.54 | 82.68 | 1,336,549 | -2.35(-2.77%) |
Aug 10, 2010 | 84.74 | 85.43 | 84.24 | 85.03 | 265 | -0.43(-0.50%) |
Aug 09, 2010 | 85.42 | 85.61 | 84.96 | 85.46 | 1,800,501 | +0.46(+0.54%) |
Aug 06, 2010 | 85.00 | 85.14 | 83.90 | 85.00 | 5,055,659 | -0.36(-0.42%) |
Aug 05, 2010 | 84.92 | 85.39 | 84.78 | 85.37 | 2,537,887 | -0.10(-0.11%) |
Aug 04, 2010 | 85.12 | 85.55 | 84.84 | 85.46 | 663 | +0.61(+0.72%) |
Aug 03, 2010 | 85.07 | 85.29 | 84.60 | 84.85 | 1,061 | -0.41(-0.49%) |
Aug 02, 2010 | 84.69 | 85.42 | 84.37 | 85.27 | 4,271,577 | +1.84(+2.20%) |
Jul 30, 2010 | 83.43 | 83.84 | 82.42 | 83.43 | 6,064,967 | +0.02(+0.03%) |
Jul 29, 2010 | 84.36 | 84.57 | 82.76 | 83.41 | 3,490,737 | -0.41(-0.49%) |
Jul 28, 2010 | 84.19 | 84.43 | 83.56 | 83.81 | 2,388 | -0.55(-0.65%) |
Jul 27, 2010 | 84.88 | 84.91 | 84.04 | 84.36 | 663 | -0.04(-0.04%) |
Jul 26, 2010 | 83.67 | 84.46 | 83.40 | 84.40 | 4,013,562 | +0.90(+1.08%) |
Jul 23, 2010 | 82.64 | 83.62 | 82.40 | 83.50 | 2,977,046 | +0.71(+0.86%) |
Jul 22, 2010 | 81.94 | 83.15 | 81.92 | 82.79 | 4,656,580 | +1.77(+2.19%) |
Jul 21, 2010 | 82.46 | 82.51 | 80.65 | 81.02 | 7,264,337 | -1.03(-1.26%) |
Jul 20, 2010 | 80.08 | 82.11 | 80.04 | 82.05 | 1,459 | +0.91(+1.13%) |
Jul 19, 2010 | 80.98 | 81.41 | 80.35 | 81.13 | 2,077,930 | +0.45(+0.56%) |
Jul 16, 2010 | 80.68 | 82.58 | 80.52 | 80.68 | 3,926,462 | -1.73(-2.09%) |
Jul 15, 2010 | 82.90 | 83.24 | 81.82 | 82.41 | 4,162,485 | -0.53(-0.64%) |
Jul 14, 2010 | 82.67 | 83.25 | 82.34 | 82.94 | 132 | -0.03(-0.04%) |
Jul 13, 2010 | 82.55 | 83.27 | 82.40 | 82.97 | 2,786 | +1.25(+1.53%) |
Jul 12, 2010 | 81.39 | 81.86 | 81.07 | 81.72 | 9,107,676 | +0.08(+0.10%) |
Jul 09, 2010 | 81.63 | 81.66 | 80.88 | 81.63 | 2,802,667 | +0.59(+0.73%) |
Jul 08, 2010 | 80.92 | 81.14 | 80.13 | 81.05 | 398 | +0.76(+0.94%) |
Jul 07, 2010 | 77.99 | 80.35 | 77.93 | 80.29 | 4,303,963 | +2.47(+3.17%) |
Jul 06, 2010 | 78.39 | 78.94 | 77.07 | 77.82 | 2,056 | +0.49(+0.63%) |
Jul 02, 2010 | 77.33 | 78.21 | 76.86 | 77.33 | 4,969,059 | -0.28(-0.36%) |