Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2010 | 78.04 | 78.27 | 76.50 | 77.61 | 10,271,313 | -0.37(-0.47%) |
Jun 30, 2010 | 78.61 | 79.33 | 77.82 | 77.98 | 3,084 | -0.63(-0.81%) |
Jun 29, 2010 | 80.20 | 80.23 | 78.33 | 78.61 | 530 | -2.99(-3.67%) |
Jun 25, 2010 | 81.60 | 81.99 | 80.76 | 81.60 | 7,493,153 | +0.32(+0.40%) |
Jun 24, 2010 | 82.20 | 82.31 | 81.04 | 81.28 | 265 | -1.31(-1.59%) |
Jun 23, 2010 | 82.95 | 83.22 | 82.06 | 82.59 | 6,707,313 | +0.08(+0.10%) |
Jun 22, 2010 | 82.51 | 84.25 | 82.39 | 82.51 | 5,489,160 | -1.35(-1.61%) |
Jun 21, 2010 | 85.17 | 85.23 | 83.43 | 83.86 | 5,711,743 | -0.25(-0.30%) |
Jun 18, 2010 | 84.11 | 84.42 | 83.87 | 84.11 | 6,238,020 | +0.07(+0.09%) |
Jun 17, 2010 | 84.16 | 84.17 | 83.24 | 84.04 | 14,699 | +0.15(+0.18%) |
Jun 16, 2010 | 83.49 | 84.25 | 83.34 | 83.89 | 6,949,275 | -0.01(-0.01%) |
Jun 15, 2010 | 82.63 | 84.00 | 82.51 | 83.90 | 6,234 | +1.82(+2.22%) |
Jun 14, 2010 | 82.83 | 83.27 | 81.98 | 82.08 | 6,191,749 | -0.08(-0.10%) |
Jun 11, 2010 | 81.83 | 82.25 | 81.02 | 82.16 | 4,582,574 | +0.33(+0.40%) |
Jun 10, 2010 | 80.83 | 81.89 | 80.69 | 81.83 | 4,685 | +2.41(+3.04%) |
Jun 09, 2010 | 80.36 | 81.11 | 79.18 | 79.42 | 11,580,064 | -0.40(-0.51%) |
Jun 08, 2010 | 79.10 | 80.04 | 78.41 | 79.82 | 3,653 | +0.75(+0.95%) |
Jun 07, 2010 | 80.33 | 80.61 | 78.97 | 79.06 | 5,827,091 | -0.97(-1.21%) |
Jun 04, 2010 | 80.03 | 81.90 | 79.77 | 80.03 | 8,339,565 | -2.91(-3.51%) |
Jun 03, 2010 | 82.93 | 83.20 | 82.13 | 82.94 | 5,559,439 | +0.28(+0.34%) |
Jun 02, 2010 | 80.99 | 82.68 | 80.64 | 82.66 | 7,095 | +2.11(+2.61%) |
Jun 01, 2010 | 81.20 | 82.37 | 80.45 | 80.55 | 3,111 | -1.39(-1.70%) |
May 28, 2010 | 81.94 | 82.93 | 81.57 | 81.94 | 8,187,885 | -1.06(-1.28%) |
May 27, 2010 | 81.84 | 83.02 | 81.54 | 83.00 | 9,564,943 | +2.73(+3.41%) |
May 26, 2010 | 81.31 | 82.02 | 80.06 | 80.27 | 46,321 | -0.52(-0.65%) |
May 25, 2010 | 78.76 | 80.82 | 78.24 | 80.79 | 12,853 | +0.07(+0.08%) |
May 24, 2010 | 81.30 | 81.96 | 80.65 | 80.72 | 6,329,453 | -0.99(-1.22%) |
May 21, 2010 | 79.34 | 81.95 | 79.15 | 81.72 | 9,055,367 | +1.10(+1.36%) |
May 20, 2010 | 80.98 | 82.32 | 80.53 | 80.62 | 6,297 | -3.14(-3.75%) |
May 19, 2010 | 83.77 | 84.50 | 82.71 | 83.76 | 6,585,076 | -0.49(-0.59%) |
May 18, 2010 | 86.07 | 86.33 | 83.95 | 84.26 | 9,645 | -1.11(-1.30%) |
May 17, 2010 | 85.56 | 85.80 | 83.75 | 85.37 | 6,205,613 | +0.01(+0.01%) |
May 14, 2010 | 85.36 | 86.41 | 84.58 | 85.36 | 8,264,247 | -1.56(-1.80%) |
May 13, 2010 | 87.82 | 88.18 | 86.84 | 86.92 | 5,273,779 | -1.05(-1.19%) |
May 12, 2010 | 87.13 | 88.12 | 86.99 | 87.97 | 7,801,956 | +1.20(+1.39%) |
May 11, 2010 | 87.49 | 87.94 | 86.62 | 86.77 | 3,079 | -0.26(-0.30%) |
May 10, 2010 | 86.45 | 87.11 | 86.10 | 87.03 | 9,633,171 | +3.77(+4.53%) |
May 07, 2010 | 84.41 | 85.24 | 82.13 | 83.26 | 16,256,214 | -1.43(-1.68%) |
May 06, 2010 | 84.73 | 87.76 | 66.05 | 84.68 | 3,861 | -2.41(-2.77%) |
May 05, 2010 | 87.57 | 88.27 | 87.09 | 87.09 | 7,418,538 | -1.02(-1.15%) |
May 04, 2010 | 89.20 | 89.20 | 87.62 | 88.11 | 6,239,238 | -2.09(-2.32%) |
May 03, 2010 | 89.45 | 90.43 | 89.33 | 90.20 | 3,164,619 | +1.14(+1.27%) |
Apr 30, 2010 | 90.58 | 90.67 | 89.01 | 89.07 | 6,149,456 | -1.49(-1.64%) |
Apr 29, 2010 | 90.02 | 90.75 | 89.99 | 90.55 | 3,785,510 | +1.10(+1.23%) |
Apr 28, 2010 | 89.21 | 89.67 | 88.64 | 89.45 | 7,181,245 | +0.66(+0.75%) |
Apr 27, 2010 | 90.41 | 90.87 | 88.62 | 88.79 | 133 | -2.13(-2.34%) |
Apr 26, 2010 | 91.32 | 91.50 | 90.86 | 90.92 | 4,648,108 | -0.31(-0.34%) |
Apr 23, 2010 | 90.64 | 91.31 | 90.40 | 91.23 | 4,170,209 | +0.58(+0.63%) |
Apr 22, 2010 | 89.81 | 90.80 | 89.28 | 90.66 | 4,400,664 | +0.23(+0.26%) |
Apr 21, 2010 | 90.64 | 90.84 | 89.93 | 90.43 | 2,725,860 | -0.16(-0.18%) |
Apr 20, 2010 | 90.35 | 90.66 | 90.05 | 90.59 | 8,835 | +0.81(+0.91%) |
Apr 19, 2010 | 89.18 | 89.87 | 88.79 | 89.78 | 4,813,778 | +0.30(+0.33%) |
Apr 16, 2010 | 90.58 | 90.72 | 89.00 | 89.48 | 10,162,656 | -1.41(-1.55%) |
Apr 15, 2010 | 90.65 | 91.06 | 90.64 | 90.89 | 4,263,683 | +0.10(+0.11%) |
Apr 14, 2010 | 90.13 | 90.81 | 89.99 | 90.79 | 2,813,243 | +0.98(+1.09%) |
Apr 13, 2010 | 89.63 | 89.94 | 89.17 | 89.81 | 2,653,033 | +0.08(+0.09%) |
Apr 12, 2010 | 89.71 | 89.94 | 89.60 | 89.73 | 2,539,521 | +0.17(+0.19%) |
Apr 09, 2010 | 89.19 | 89.62 | 89.03 | 89.56 | 3,118,157 | +0.58(+0.65%) |
Apr 08, 2010 | 88.40 | 89.16 | 88.13 | 88.98 | 4,564,166 | +0.27(+0.30%) |
Apr 07, 2010 | 89.03 | 89.23 | 88.29 | 88.71 | 5,028,231 | -0.47(-0.53%) |
Apr 06, 2010 | 88.77 | 89.37 | 88.65 | 89.18 | 3,238,119 | +0.17(+0.19%) |
Apr 05, 2010 | 88.61 | 89.05 | 88.36 | 89.01 | 2,359,069 | +0.71(+0.80%) |
Apr 01, 2010 | 88.28 | 88.30 | 88.30 | 88.30 | 6,975,149 | +0.65(+0.74%) |
Mar 31, 2010 | 87.62 | 88.06 | 87.39 | 87.65 | 6,395,606 | -0.32(-0.37%) |
Mar 30, 2010 | 88.04 | 88.28 | 87.61 | 87.97 | 4,783,890 | +0.04(+0.05%) |
Mar 29, 2010 | 87.81 | 88.08 | 87.66 | 87.92 | 3,581,129 | +0.49(+0.56%) |
Mar 26, 2010 | 87.59 | 88.00 | 87.03 | 87.44 | 5,214,264 | +0.04(+0.04%) |
Mar 25, 2010 | 88.19 | 88.51 | 87.32 | 87.40 | 4,431,394 | +0.18(+0.21%) |
Mar 24, 2010 | 87.33 | 87.59 | 87.04 | 87.22 | 10,387,675 | -0.43(-0.49%) |
Mar 23, 2010 | 87.17 | 87.72 | 86.87 | 87.65 | 3,523,509 | +0.63(+0.72%) |
Mar 22, 2010 | 86.09 | 87.19 | 86.04 | 87.02 | 4,696,450 | +0.47(+0.54%) |
Mar 19, 2010 | 87.30 | 87.31 | 86.24 | 86.55 | 5,215,554 | -0.45(-0.52%) |
Mar 18, 2010 | 87.04 | 87.18 | 86.67 | 87.01 | 9,108,126 | -0.04(-0.04%) |
Mar 17, 2010 | 86.78 | 87.33 | 86.76 | 87.04 | 3,459,537 | +0.49(+0.56%) |
Mar 16, 2010 | 86.08 | 86.61 | 85.87 | 86.55 | 5,216,424 | +0.70(+0.81%) |
Mar 15, 2010 | 85.36 | 85.92 | 85.33 | 85.86 | 3,440,157 | +0.05(+0.06%) |
Mar 12, 2010 | 86.18 | 86.22 | 85.61 | 85.81 | 3,487,219 | -0.01(-0.01%) |
Mar 11, 2010 | 85.29 | 85.84 | 85.01 | 85.81 | 2,492,252 | +0.39(+0.45%) |
Mar 10, 2010 | 85.12 | 85.69 | 85.06 | 85.43 | 5,149,523 | +0.38(+0.44%) |
Mar 09, 2010 | 84.69 | 85.47 | 84.64 | 85.05 | 3,827,613 | +0.10(+0.11%) |
Mar 08, 2010 | 84.95 | 85.13 | 84.81 | 84.95 | 3,132,661 | +0.03(+0.03%) |
Mar 05, 2010 | 84.31 | 85.00 | 84.08 | 84.92 | 3,971,775 | +1.21(+1.44%) |
Mar 04, 2010 | 83.58 | 83.86 | 83.27 | 83.72 | 3,314,683 | +0.23(+0.28%) |
Mar 03, 2010 | 83.64 | 83.97 | 83.28 | 83.49 | 4,709,968 | +0.13(+0.15%) |
Mar 02, 2010 | 83.54 | 83.80 | 83.25 | 83.36 | 6,652,232 | +0.21(+0.26%) |
Mar 01, 2010 | 82.69 | 83.26 | 82.66 | 83.15 | 3,004,340 | +0.87(+1.05%) |
Feb 26, 2010 | 82.32 | 82.59 | 81.85 | 82.28 | 4,730,817 | +0.00(+0.00%) |
Feb 25, 2010 | 81.18 | 82.31 | 80.98 | 82.28 | 7,307,250 | -0.10(-0.12%) |
Feb 24, 2010 | 81.88 | 82.51 | 81.66 | 82.38 | 5,090,054 | +0.78(+0.96%) |
Feb 23, 2010 | 82.40 | 82.67 | 81.41 | 81.60 | 5,582,506 | -1.04(-1.26%) |
Feb 22, 2010 | 82.90 | 83.00 | 82.39 | 82.64 | 4,107,648 | +0.01(+0.01%) |
Feb 19, 2010 | 82.21 | 82.94 | 82.04 | 82.63 | 6,847,375 | +0.17(+0.21%) |
Feb 18, 2010 | 81.82 | 82.61 | 81.80 | 82.46 | 5,610,411 | +0.52(+0.63%) |
Feb 17, 2010 | 81.95 | 82.06 | 81.58 | 81.94 | 5,032,763 | +0.36(+0.44%) |
Feb 16, 2010 | 80.95 | 81.66 | 80.61 | 81.58 | 4,047,184 | +1.27(+1.58%) |
Feb 12, 2010 | 79.50 | 80.31 | 80.31 | 80.31 | 7,966,795 | -0.03(-0.04%) |
Feb 11, 2010 | 79.45 | 80.46 | 78.98 | 80.34 | 4,203,202 | +0.81(+1.02%) |
Feb 10, 2010 | 79.55 | 79.98 | 78.88 | 79.52 | 3,829,421 | -0.19(-0.23%) |
Feb 09, 2010 | 79.64 | 80.38 | 78.99 | 79.71 | 6,717,536 | +1.02(+1.30%) |
Feb 08, 2010 | 79.33 | 79.76 | 78.63 | 78.69 | 4,406,561 | -0.61(-0.78%) |
Feb 05, 2010 | 79.21 | 79.44 | 77.72 | 79.30 | 9,962,146 | +0.17(+0.22%) |
Feb 04, 2010 | 81.00 | 81.03 | 79.11 | 79.13 | 7,557,679 | -2.56(-3.14%) |
Feb 03, 2010 | 81.68 | 82.08 | 81.41 | 81.69 | 6,814,553 | -0.35(-0.42%) |
Feb 02, 2010 | 81.22 | 82.20 | 80.93 | 82.04 | 4,303,222 | +1.29(+1.60%) |