Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 73.91 | 76.80 | 73.09 | 76.68 | 13,575,707 | +5.64(+7.94%) |
Nov 29, 2011 | 72.27 | 73.02 | 70.91 | 71.04 | 7,345,895 | -1.30(-1.79%) |
Nov 28, 2011 | 73.88 | 74.70 | 71.21 | 72.33 | 10,956,849 | +1.62(+2.29%) |
Nov 25, 2011 | 70.17 | 72.86 | 69.91 | 70.72 | 4,612,024 | +0.69(+0.98%) |
Nov 23, 2011 | 70.90 | 71.14 | 69.80 | 70.03 | 8,294,645 | -1.20(-1.69%) |
Nov 22, 2011 | 72.28 | 73.15 | 70.61 | 71.23 | 8,894,358 | -1.51(-2.08%) |
Nov 21, 2011 | 71.86 | 73.54 | 70.84 | 72.75 | 9,791,908 | -0.49(-0.66%) |
Nov 18, 2011 | 73.68 | 74.41 | 72.76 | 73.23 | 7,818,288 | -0.35(-0.48%) |
Nov 17, 2011 | 76.49 | 76.84 | 73.16 | 73.59 | 11,288,558 | -2.59(-3.40%) |
Nov 16, 2011 | 78.78 | 78.88 | 75.90 | 76.18 | 11,156,692 | -3.31(-4.16%) |
Nov 15, 2011 | 78.33 | 80.49 | 78.14 | 79.48 | 7,108,413 | +0.37(+0.46%) |
Nov 14, 2011 | 80.10 | 80.17 | 78.39 | 79.12 | 6,057,029 | -1.89(-2.33%) |
Nov 11, 2011 | 80.39 | 81.43 | 79.89 | 81.00 | 5,988,201 | +1.72(+2.17%) |
Nov 10, 2011 | 81.17 | 81.23 | 78.20 | 79.28 | 10,713,303 | -0.14(-0.17%) |
Nov 09, 2011 | 83.66 | 83.67 | 78.75 | 79.42 | 13,297,062 | -7.10(-8.21%) |
Nov 08, 2011 | 84.79 | 87.06 | 84.62 | 86.52 | 7,702,906 | +2.40(+2.85%) |
Nov 07, 2011 | 83.63 | 84.58 | 82.67 | 84.12 | 5,894,513 | +0.42(+0.50%) |
Nov 04, 2011 | 84.72 | 84.92 | 82.72 | 83.70 | 7,628,924 | -2.10(-2.45%) |
Nov 03, 2011 | 86.08 | 86.62 | 81.35 | 85.80 | 10,410,260 | +1.23(+1.46%) |
Nov 02, 2011 | 84.82 | 85.46 | 83.47 | 84.57 | 7,031,118 | +2.06(+2.50%) |
Nov 01, 2011 | 82.46 | 85.34 | 81.84 | 82.50 | 12,832,682 | -4.79(-5.49%) |
Oct 31, 2011 | 89.87 | 90.75 | 87.23 | 87.29 | 10,124,406 | -5.03(-5.45%) |
Oct 28, 2011 | 91.11 | 94.08 | 90.84 | 92.32 | 10,353,261 | -0.43(-0.46%) |
Oct 27, 2011 | 87.91 | 93.65 | 87.65 | 92.75 | 20,615,434 | +8.02(+9.47%) |
Oct 26, 2011 | 81.20 | 85.05 | 80.76 | 84.72 | 14,747,014 | +4.69(+5.86%) |
Oct 25, 2011 | 82.11 | 82.21 | 79.74 | 80.03 | 6,462,271 | -2.82(-3.40%) |
Oct 24, 2011 | 81.79 | 83.45 | 81.74 | 82.85 | 7,048,655 | +1.51(+1.85%) |
Oct 21, 2011 | 81.07 | 82.12 | 80.15 | 81.35 | 7,352,455 | +0.98(+1.22%) |
Oct 20, 2011 | 81.03 | 81.41 | 78.31 | 80.37 | 9,224,809 | +0.06(+0.07%) |
Oct 19, 2011 | 80.92 | 83.62 | 79.94 | 80.31 | 12,498,916 | -1.16(-1.43%) |
Oct 18, 2011 | 78.24 | 82.66 | 76.93 | 81.47 | 21,054,704 | +4.26(+5.52%) |
Oct 17, 2011 | 76.10 | 78.00 | 75.83 | 77.21 | 9,054,187 | +0.14(+0.18%) |
Oct 14, 2011 | 77.12 | 77.96 | 75.42 | 77.08 | 6,976,453 | +0.46(+0.60%) |
Oct 13, 2011 | 77.98 | 78.10 | 75.31 | 76.61 | 8,247,033 | -2.36(-2.99%) |
Oct 12, 2011 | 78.25 | 80.58 | 76.80 | 78.97 | 10,338,582 | +1.92(+2.49%) |
Oct 11, 2011 | 75.35 | 78.73 | 74.90 | 77.05 | 8,866,298 | +0.45(+0.58%) |
Oct 10, 2011 | 75.63 | 76.80 | 74.86 | 76.61 | 7,684,305 | +2.75(+3.72%) |
Oct 07, 2011 | 78.14 | 78.14 | 73.50 | 73.86 | 9,585,286 | -4.18(-5.35%) |
Oct 06, 2011 | 76.95 | 78.09 | 76.25 | 78.03 | 9,542,618 | +2.90(+3.86%) |
Oct 05, 2011 | 74.80 | 76.13 | 72.37 | 75.13 | 10,611,504 | -0.23(-0.31%) |
Oct 04, 2011 | 70.37 | 75.87 | 67.15 | 75.36 | 15,041,060 | +3.59(+5.00%) |
Oct 03, 2011 | 76.14 | 76.14 | 71.62 | 71.78 | 9,714,319 | -3.56(-4.73%) |
Sep 30, 2011 | 78.31 | 78.41 | 75.29 | 75.34 | 7,259,527 | -4.24(-5.33%) |
Sep 29, 2011 | 78.61 | 79.67 | 77.45 | 79.58 | 7,466,189 | +2.83(+3.69%) |
Sep 28, 2011 | 79.67 | 80.33 | 76.66 | 76.75 | 7,105,839 | -2.57(-3.24%) |
Sep 27, 2011 | 80.64 | 82.93 | 78.71 | 79.32 | 10,770,432 | +0.33(+0.41%) |
Sep 26, 2011 | 76.65 | 79.47 | 75.70 | 79.00 | 8,832,224 | +3.16(+4.16%) |
Sep 23, 2011 | 73.98 | 76.91 | 73.94 | 75.84 | 21,948,922 | +0.96(+1.28%) |
Sep 22, 2011 | 76.46 | 76.52 | 72.83 | 74.88 | 15,538,539 | -3.09(-3.96%) |
Sep 21, 2011 | 81.92 | 81.94 | 77.86 | 77.98 | 10,775,530 | -3.78(-4.63%) |
Sep 20, 2011 | 83.67 | 83.88 | 81.70 | 81.76 | 6,247,426 | -1.75(-2.10%) |
Sep 19, 2011 | 83.92 | 84.14 | 82.27 | 83.51 | 7,305,880 | -2.14(-2.49%) |
Sep 16, 2011 | 86.91 | 87.38 | 84.39 | 85.65 | 10,039,636 | -0.38(-0.44%) |
Sep 15, 2011 | 83.80 | 86.21 | 83.74 | 86.03 | 7,973,280 | +2.73(+3.28%) |
Sep 14, 2011 | 83.59 | 84.37 | 82.49 | 83.30 | 8,280,711 | +0.36(+0.43%) |
Sep 13, 2011 | 82.40 | 83.81 | 80.88 | 82.94 | 8,933,250 | +0.93(+1.14%) |
Sep 12, 2011 | 80.31 | 82.07 | 79.51 | 82.01 | 11,005,637 | +0.53(+0.66%) |
Sep 09, 2011 | 83.17 | 84.32 | 81.45 | 81.47 | 10,812,013 | -2.02(-2.42%) |
Sep 08, 2011 | 85.36 | 86.06 | 83.46 | 83.50 | 8,168,483 | -2.83(-3.28%) |
Sep 07, 2011 | 84.46 | 86.69 | 83.67 | 86.33 | 8,190,057 | +3.01(+3.62%) |
Sep 06, 2011 | 82.61 | 84.14 | 82.41 | 83.31 | 9,724,480 | -1.99(-2.34%) |
Sep 02, 2011 | 86.52 | 86.99 | 84.30 | 85.31 | 10,518,518 | -4.06(-4.55%) |
Sep 01, 2011 | 92.07 | 92.07 | 88.92 | 89.37 | 12,368,631 | -3.23(-3.49%) |
Aug 31, 2011 | 91.95 | 93.86 | 91.37 | 92.61 | 8,140,186 | +0.83(+0.90%) |
Aug 30, 2011 | 91.90 | 92.43 | 90.26 | 91.78 | 6,650,123 | -0.43(-0.47%) |
Aug 29, 2011 | 90.28 | 92.58 | 89.24 | 92.21 | 6,524,564 | +3.43(+3.87%) |
Aug 26, 2011 | 86.30 | 89.43 | 85.57 | 88.78 | 9,259,245 | +1.52(+1.74%) |
Aug 25, 2011 | 90.97 | 93.82 | 85.88 | 87.26 | 15,029,378 | -0.37(-0.43%) |
Aug 24, 2011 | 84.92 | 87.97 | 84.52 | 87.63 | 12,801,725 | +2.74(+3.23%) |
Aug 23, 2011 | 84.22 | 86.43 | 81.95 | 84.89 | 30,816,478 | +0.28(+0.33%) |
Aug 22, 2011 | 90.70 | 90.95 | 83.49 | 84.61 | 14,167,700 | -4.17(-4.70%) |
Aug 19, 2011 | 88.87 | 91.60 | 88.27 | 88.78 | 8,596,621 | -1.10(-1.22%) |
Aug 18, 2011 | 89.09 | 90.96 | 89.00 | 89.88 | 11,692,501 | -3.27(-3.51%) |
Aug 17, 2011 | 93.23 | 94.34 | 92.59 | 93.14 | 6,078,177 | +0.30(+0.33%) |
Aug 16, 2011 | 93.42 | 95.15 | 91.75 | 92.84 | 9,331,431 | -1.80(-1.90%) |
Aug 15, 2011 | 93.40 | 95.09 | 92.15 | 94.64 | 9,116,541 | +2.11(+2.28%) |
Aug 12, 2011 | 95.19 | 96.03 | 91.59 | 92.52 | 12,094,609 | -1.29(-1.38%) |
Aug 11, 2011 | 89.72 | 95.13 | 89.17 | 93.82 | 14,906,829 | +6.16(+7.03%) |
Aug 10, 2011 | 95.00 | 95.07 | 87.42 | 87.66 | 23,390,518 | -9.84(-10.10%) |
Aug 09, 2011 | 96.98 | 97.83 | 88.66 | 97.50 | 20,031,670 | +4.03(+4.31%) |
Aug 08, 2011 | 96.98 | 99.65 | 89.06 | 93.47 | 21,875,078 | -5.97(-6.01%) |
Aug 05, 2011 | 101.49 | 102.66 | 97.20 | 99.44 | 14,062,360 | -0.83(-0.83%) |
Aug 04, 2011 | 103.94 | 104.78 | 100.26 | 100.28 | 10,313,602 | -4.65(-4.43%) |
Aug 03, 2011 | 104.35 | 105.87 | 103.84 | 104.92 | 8,181,418 | +0.67(+0.65%) |
Aug 02, 2011 | 104.92 | 107.05 | 104.21 | 104.25 | 9,557,160 | -2.32(-2.18%) |
Aug 01, 2011 | 108.77 | 109.10 | 106.25 | 106.57 | 7,403,401 | -0.65(-0.61%) |
Jul 29, 2011 | 106.53 | 108.52 | 105.76 | 107.22 | 6,729,976 | -0.69(-0.64%) |
Jul 28, 2011 | 107.22 | 109.73 | 106.97 | 107.91 | 5,575,979 | +0.89(+0.83%) |
Jul 27, 2011 | 108.67 | 109.03 | 106.80 | 107.02 | 6,608,689 | -2.29(-2.09%) |
Jul 26, 2011 | 108.52 | 110.62 | 108.06 | 109.31 | 6,878,939 | +0.60(+0.55%) |
Jul 25, 2011 | 106.59 | 108.94 | 106.05 | 108.72 | 7,371,959 | +1.08(+1.00%) |
Jul 22, 2011 | 107.27 | 108.36 | 106.80 | 107.63 | 6,203,709 | -0.07(-0.07%) |
Jul 21, 2011 | 106.07 | 108.02 | 105.86 | 107.71 | 9,656,425 | +2.25(+2.13%) |
Jul 20, 2011 | 101.68 | 106.29 | 101.35 | 105.46 | 10,798,320 | +3.38(+3.32%) |
Jul 19, 2011 | 99.88 | 103.22 | 99.70 | 102.07 | 19,238,228 | -0.67(-0.65%) |
Jul 18, 2011 | 102.94 | 103.40 | 101.29 | 102.74 | 7,346,963 | -0.66(-0.64%) |
Jul 15, 2011 | 104.31 | 104.47 | 102.62 | 103.40 | 6,621,443 | +0.21(+0.21%) |
Jul 14, 2011 | 104.62 | 105.02 | 103.07 | 103.19 | 6,743,631 | -0.02(-0.02%) |
Jul 13, 2011 | 103.86 | 104.68 | 103.03 | 103.21 | 5,551,630 | -0.31(-0.30%) |
Jul 12, 2011 | 104.40 | 105.39 | 103.35 | 103.52 | 5,451,616 | -1.36(-1.30%) |
Jul 11, 2011 | 105.46 | 106.00 | 104.12 | 104.88 | 5,945,149 | -1.64(-1.54%) |
Jul 08, 2011 | 105.91 | 106.77 | 105.79 | 106.51 | 5,213,771 | -0.74(-0.69%) |
Jul 07, 2011 | 107.32 | 108.20 | 107.02 | 107.25 | 4,855,701 | +0.89(+0.84%) |
Jul 06, 2011 | 106.28 | 106.80 | 105.51 | 106.36 | 3,809,835 | -0.48(-0.45%) |
Jul 05, 2011 | 107.96 | 108.08 | 105.66 | 106.85 | 5,612,065 | -1.71(-1.57%) |
Jul 01, 2011 | 106.00 | 108.61 | 105.73 | 108.56 | 6,424,317 | +2.83(+2.67%) |
Jun 30, 2011 | 105.70 | 106.29 | 104.47 | 105.73 | 6,269,875 | +0.44(+0.42%) |
Jun 29, 2011 | 103.06 | 105.84 | 102.88 | 105.28 | 11,050,410 | +2.60(+2.53%) |
Jun 28, 2011 | 104.34 | 104.34 | 101.92 | 102.69 | 10,138,968 | -1.15(-1.11%) |
Jun 27, 2011 | 103.87 | 104.75 | 103.11 | 103.84 | 7,340,940 | -0.16(-0.15%) |
Jun 24, 2011 | 105.50 | 106.01 | 103.92 | 104.00 | 7,270,287 | -1.15(-1.10%) |
Jun 23, 2011 | 105.74 | 106.32 | 104.58 | 105.15 | 8,442,193 | -1.72(-1.61%) |
Jun 22, 2011 | 107.71 | 109.45 | 106.79 | 106.86 | 5,318,422 | -1.14(-1.06%) |
Jun 21, 2011 | 107.64 | 108.98 | 106.69 | 108.01 | 5,303,694 | +0.65(+0.61%) |
Jun 20, 2011 | 107.33 | 107.46 | 106.74 | 107.36 | 5,060,229 | -1.66(-1.52%) |
Jun 17, 2011 | 109.49 | 110.26 | 109.00 | 109.02 | 8,520,202 | +0.91(+0.84%) |
Jun 16, 2011 | 106.95 | 108.75 | 106.57 | 108.11 | 6,584,370 | +0.98(+0.92%) |
Jun 15, 2011 | 108.09 | 109.30 | 106.46 | 107.13 | 7,194,272 | -1.79(-1.64%) |
Jun 14, 2011 | 109.79 | 110.38 | 108.47 | 108.91 | 7,363,492 | -0.34(-0.31%) |
Jun 13, 2011 | 108.14 | 109.61 | 107.98 | 109.25 | 6,637,487 | +1.28(+1.18%) |
Jun 10, 2011 | 105.82 | 109.03 | 105.27 | 107.98 | 9,513,082 | +1.90(+1.79%) |
Jun 09, 2011 | 104.85 | 107.33 | 104.73 | 106.08 | 5,662,195 | +1.54(+1.47%) |
Jun 08, 2011 | 105.36 | 107.16 | 104.47 | 104.54 | 8,551,955 | -1.11(-1.05%) |
Jun 07, 2011 | 106.75 | 107.85 | 105.65 | 105.65 | 7,802,691 | -0.72(-0.68%) |
Jun 06, 2011 | 107.05 | 107.42 | 105.77 | 106.37 | 6,656,068 | -1.14(-1.06%) |
Jun 03, 2011 | 105.64 | 108.97 | 105.57 | 107.51 | 6,870,441 | -0.52(-0.49%) |
May 24, 2011 | 107.98 | 108.36 | 106.99 | 108.03 | 8,336,089 | +0.40(+0.37%) |
May 23, 2011 | 105.89 | 108.70 | 105.89 | 107.64 | 10,610,207 | +0.67(+0.63%) |
May 20, 2011 | 109.49 | 110.65 | 106.80 | 106.96 | 14,250,373 | -3.45(-3.12%) |
May 19, 2011 | 111.91 | 111.96 | 109.69 | 110.41 | 9,245,568 | -1.19(-1.06%) |
May 18, 2011 | 111.67 | 112.37 | 111.10 | 111.60 | 6,018,627 | +0.02(+0.02%) |
May 17, 2011 | 111.14 | 112.48 | 110.20 | 111.57 | 8,925,918 | +0.17(+0.15%) |
May 16, 2011 | 111.64 | 113.62 | 111.14 | 111.41 | 8,151,286 | -0.68(-0.61%) |
May 13, 2011 | 112.83 | 112.93 | 110.34 | 112.09 | 17,998,524 | -1.02(-0.90%) |
May 12, 2011 | 115.68 | 116.23 | 111.45 | 113.11 | 26,027,320 | -4.06(-3.47%) |
May 11, 2011 | 118.86 | 118.86 | 116.99 | 117.18 | 6,702,997 | -2.00(-1.67%) |
May 10, 2011 | 118.08 | 119.44 | 117.68 | 119.17 | 5,091,449 | +1.01(+0.86%) |
May 09, 2011 | 118.62 | 118.75 | 117.91 | 118.16 | 3,978,357 | -0.78(-0.65%) |
May 06, 2011 | 120.02 | 120.42 | 118.48 | 118.94 | 6,854,933 | -0.25(-0.21%) |
May 05, 2011 | 119.55 | 119.82 | 118.82 | 119.18 | 5,176,671 | -0.88(-0.73%) |
May 04, 2011 | 120.64 | 120.81 | 119.61 | 120.06 | 4,756,567 | -0.28(-0.23%) |
May 03, 2011 | 119.62 | 121.07 | 119.39 | 120.34 | 4,490,859 | +0.45(+0.38%) |
May 02, 2011 | 119.82 | 120.04 | 119.70 | 119.89 | 5,506,480 | +0.23(+0.19%) |
Apr 29, 2011 | 119.08 | 120.34 | 118.57 | 119.66 | 7,667,253 | +0.33(+0.27%) |
Apr 28, 2011 | 120.88 | 120.92 | 119.01 | 119.33 | 7,454,975 | -1.79(-1.48%) |
Apr 27, 2011 | 121.71 | 121.91 | 120.44 | 121.12 | 5,310,221 | -0.32(-0.27%) |
Apr 26, 2011 | 120.35 | 121.98 | 120.27 | 121.45 | 5,508,351 | +0.86(+0.71%) |
Apr 25, 2011 | 120.43 | 120.81 | 119.79 | 120.59 | 4,684,394 | -1.05(-0.86%) |
Apr 21, 2011 | 121.30 | 122.29 | 121.00 | 121.64 | 5,025,770 | +0.64(+0.53%) |
Apr 20, 2011 | 121.37 | 122.14 | 120.04 | 121.00 | 9,068,110 | +0.67(+0.55%) |
Apr 19, 2011 | 123.68 | 123.69 | 118.50 | 120.33 | 16,992,100 | -1.52(-1.25%) |
Apr 18, 2011 | 122.06 | 122.72 | 120.06 | 121.85 | 7,561,616 | -1.07(-0.87%) |
Apr 15, 2011 | 123.75 | 124.36 | 122.52 | 122.92 | 7,078,808 | -0.52(-0.42%) |
Apr 14, 2011 | 124.81 | 124.88 | 123.02 | 123.44 | 10,152,981 | -3.47(-2.73%) |
Apr 13, 2011 | 128.76 | 129.93 | 126.64 | 126.91 | 6,480,797 | -0.20(-0.16%) |
Apr 12, 2011 | 126.98 | 127.92 | 126.34 | 127.11 | 4,203,405 | -0.83(-0.65%) |
Apr 11, 2011 | 127.21 | 129.09 | 127.21 | 127.94 | 3,946,441 | +0.40(+0.32%) |
Apr 08, 2011 | 129.54 | 129.65 | 127.43 | 127.54 | 4,141,356 | -1.14(-0.89%) |
Apr 07, 2011 | 128.36 | 130.26 | 128.02 | 128.68 | 5,792,235 | +0.40(+0.31%) |
Apr 06, 2011 | 126.69 | 128.36 | 125.87 | 128.28 | 5,299,120 | +2.36(+1.88%) |
Apr 05, 2011 | 125.56 | 126.11 | 124.89 | 125.92 | 4,005,922 | +0.01(+0.01%) |
Apr 04, 2011 | 127.38 | 127.48 | 125.67 | 125.91 | 3,561,408 | -1.05(-0.83%) |
Apr 01, 2011 | 126.60 | 128.36 | 126.51 | 126.96 | 4,786,081 | +1.29(+1.03%) |
Mar 31, 2011 | 124.70 | 126.83 | 124.66 | 125.67 | 4,187,493 | -0.37(-0.30%) |
Mar 30, 2011 | 126.01 | 127.12 | 124.77 | 126.04 | 3,744,849 | +0.48(+0.38%) |
Mar 29, 2011 | 124.08 | 125.75 | 123.24 | 125.57 | 4,761,834 | +1.58(+1.28%) |
Mar 28, 2011 | 125.35 | 126.22 | 123.93 | 123.98 | 4,653,422 | -1.19(-0.95%) |
Mar 25, 2011 | 127.18 | 127.18 | 124.96 | 125.17 | 5,075,588 | -1.54(-1.21%) |
Mar 24, 2011 | 127.06 | 127.17 | 125.85 | 126.71 | 3,450,745 | +0.30(+0.24%) |
Mar 23, 2011 | 126.80 | 126.96 | 125.38 | 126.41 | 4,547,624 | -1.00(-0.78%) |
Mar 22, 2011 | 127.29 | 128.53 | 126.87 | 127.41 | 4,467,993 | +0.46(+0.36%) |
Mar 21, 2011 | 127.36 | 127.60 | 126.70 | 126.94 | 5,885,503 | +0.20(+0.16%) |
Mar 18, 2011 | 124.08 | 126.98 | 123.01 | 126.75 | 12,838,631 | +3.34(+2.70%) |
Mar 17, 2011 | 123.55 | 123.89 | 121.98 | 123.41 | 6,682,186 | +0.97(+0.79%) |
Mar 16, 2011 | 124.58 | 124.59 | 121.44 | 122.44 | 9,121,222 | -2.16(-1.73%) |
Mar 15, 2011 | 124.09 | 125.23 | 123.75 | 124.60 | 6,623,854 | -0.94(-0.74%) |
Mar 14, 2011 | 126.73 | 127.17 | 125.21 | 125.53 | 5,524,454 | -1.78(-1.40%) |
Mar 11, 2011 | 126.66 | 128.01 | 126.65 | 127.32 | 3,641,371 | +0.33(+0.26%) |
Mar 10, 2011 | 127.41 | 127.57 | 126.77 | 126.99 | 5,760,025 | -1.65(-1.28%) |
Mar 09, 2011 | 128.25 | 129.73 | 128.03 | 128.64 | 5,207,034 | +0.83(+0.65%) |
Mar 08, 2011 | 126.33 | 128.19 | 126.02 | 127.81 | 6,116,114 | +1.70(+1.35%) |
Mar 07, 2011 | 127.90 | 128.24 | 125.59 | 126.11 | 8,840,336 | -1.47(-1.15%) |
Mar 04, 2011 | 129.06 | 129.16 | 127.06 | 127.57 | 9,859,435 | -2.77(-2.12%) |
Mar 03, 2011 | 128.93 | 130.88 | 128.91 | 130.34 | 5,782,560 | +2.22(+1.73%) |
Mar 02, 2011 | 128.03 | 129.42 | 127.66 | 128.12 | 5,879,014 | +0.30(+0.24%) |
Mar 01, 2011 | 129.59 | 130.34 | 127.81 | 127.82 | 8,853,709 | -1.97(-1.51%) |
Feb 28, 2011 | 131.16 | 131.73 | 129.24 | 129.78 | 5,344,919 | -0.78(-0.60%) |
Feb 25, 2011 | 129.71 | 131.16 | 129.29 | 130.56 | 5,864,237 | +1.33(+1.03%) |
Feb 24, 2011 | 128.25 | 129.59 | 127.55 | 129.23 | 5,848,327 | +0.28(+0.21%) |
Feb 23, 2011 | 128.59 | 130.31 | 127.91 | 128.95 | 5,768,272 | +0.12(+0.09%) |
Feb 22, 2011 | 130.99 | 131.04 | 128.37 | 128.84 | 6,890,078 | -4.03(-3.03%) |
Feb 18, 2011 | 132.08 | 133.07 | 131.93 | 132.87 | 4,715,158 | +0.69(+0.53%) |
Feb 17, 2011 | 133.26 | 133.38 | 132.04 | 132.17 | 5,625,532 | -1.30(-0.98%) |
Feb 16, 2011 | 133.28 | 134.34 | 132.84 | 133.48 | 5,829,243 | +0.71(+0.54%) |
Feb 15, 2011 | 132.30 | 133.18 | 131.90 | 132.76 | 5,091,595 | +0.31(+0.23%) |
Feb 14, 2011 | 131.37 | 132.68 | 130.87 | 132.46 | 4,488,087 | +0.68(+0.52%) |
Feb 11, 2011 | 130.55 | 132.59 | 130.31 | 131.78 | 5,388,874 | +0.63(+0.48%) |
Feb 10, 2011 | 130.58 | 131.77 | 130.21 | 131.14 | 5,395,500 | -0.12(-0.09%) |
Feb 09, 2011 | 133.02 | 133.02 | 130.19 | 131.26 | 7,169,477 | -2.01(-1.51%) |
Feb 08, 2011 | 132.06 | 133.41 | 131.46 | 133.27 | 5,969,754 | +1.12(+0.85%) |
Feb 07, 2011 | 130.30 | 132.91 | 130.15 | 132.15 | 6,374,240 | +1.82(+1.40%) |
Feb 04, 2011 | 130.37 | 130.45 | 128.69 | 130.33 | 4,244,069 | +0.15(+0.12%) |
Feb 03, 2011 | 130.46 | 130.46 | 127.97 | 130.18 | 5,958,894 | -0.32(-0.25%) |
Feb 02, 2011 | 130.58 | 131.76 | 129.83 | 130.50 | 3,777,910 | -0.22(-0.17%) |
Feb 01, 2011 | 129.56 | 131.45 | 129.37 | 130.72 | 5,237,390 | +1.35(+1.05%) |
Jan 31, 2011 | 127.60 | 129.45 | 127.48 | 129.37 | 4,800,380 | +1.46(+1.14%) |
Jan 28, 2011 | 129.80 | 130.53 | 127.63 | 127.91 | 5,775,719 | -1.79(-1.38%) |
Jan 27, 2011 | 127.40 | 129.87 | 127.39 | 129.70 | 7,636,858 | +2.15(+1.69%) |
Jan 26, 2011 | 127.85 | 128.76 | 127.33 | 127.55 | 8,523,488 | -0.53(-0.41%) |
Jan 25, 2011 | 128.92 | 130.30 | 126.61 | 128.08 | 14,206,309 | -3.42(-2.60%) |
Jan 24, 2011 | 131.25 | 132.10 | 131.06 | 131.49 | 5,856,494 | +0.08(+0.06%) |
Jan 21, 2011 | 131.16 | 133.78 | 130.56 | 131.41 | 7,434,715 | +0.40(+0.31%) |
Jan 20, 2011 | 131.69 | 132.09 | 129.68 | 131.01 | 11,279,639 | -0.63(-0.48%) |
Jan 19, 2011 | 133.99 | 135.59 | 131.14 | 131.64 | 16,900,802 | -6.48(-4.69%) |
Jan 18, 2011 | 138.17 | 138.64 | 136.83 | 138.12 | 6,299,704 | -0.25(-0.18%) |
Jan 14, 2011 | 135.36 | 138.37 | 135.36 | 138.37 | 7,442,912 | +2.71(+2.00%) |
Jan 13, 2011 | 136.03 | 136.47 | 135.21 | 135.66 | 4,026,511 | -0.08(-0.06%) |
Jan 12, 2011 | 133.94 | 136.24 | 133.77 | 135.74 | 7,073,421 | +1.83(+1.36%) |
Jan 11, 2011 | 134.81 | 135.54 | 133.09 | 133.91 | 5,778,558 | -0.32(-0.24%) |
Jan 10, 2011 | 134.42 | 135.44 | 133.78 | 134.23 | 4,624,622 | -0.74(-0.55%) |
Jan 07, 2011 | 136.55 | 136.70 | 133.91 | 134.96 | 6,219,240 | -1.41(-1.03%) |
Jan 06, 2011 | 137.98 | 138.05 | 135.98 | 136.37 | 6,798,000 | -1.21(-0.88%) |
Jan 05, 2011 | 136.04 | 137.97 | 136.00 | 137.58 | 5,240,163 | +0.73(+0.53%) |
Jan 04, 2011 | 137.48 | 137.58 | 136.00 | 136.85 | 4,218,462 | +0.02(+0.02%) |
Jan 03, 2011 | 134.85 | 136.99 | 134.30 | 136.83 | 7,218,077 | +3.87(+2.91%) |
Dec 31, 2010 | 132.50 | 133.47 | 132.05 | 132.96 | 2,070,485 | +0.41(+0.31%) |
Dec 30, 2010 | 132.91 | 133.03 | 132.04 | 132.55 | 2,207,325 | +0.01(+0.01%) |
Dec 29, 2010 | 133.94 | 134.24 | 131.71 | 132.54 | 4,219,591 | -1.23(-0.92%) |
Dec 28, 2010 | 134.42 | 135.39 | 133.49 | 133.78 | 3,620,740 | -0.51(-0.38%) |
Dec 27, 2010 | 131.88 | 134.42 | 131.58 | 134.28 | 3,433,700 | +1.76(+1.33%) |
Dec 23, 2010 | 133.71 | 134.18 | 132.18 | 132.52 | 3,161,065 | -1.58(-1.18%) |
Dec 22, 2010 | 133.37 | 134.16 | 132.76 | 134.10 | 4,879,816 | +1.08(+0.81%) |
Dec 21, 2010 | 131.68 | 133.53 | 131.65 | 133.02 | 5,757,698 | +1.72(+1.31%) |
Dec 20, 2010 | 129.47 | 131.97 | 129.40 | 131.29 | 4,711,014 | +1.59(+1.23%) |
Dec 17, 2010 | 129.61 | 130.46 | 128.98 | 129.71 | 6,762,212 | -0.33(-0.26%) |
Dec 16, 2010 | 131.01 | 131.18 | 129.05 | 130.04 | 5,266,683 | -0.59(-0.45%) |
Dec 15, 2010 | 131.76 | 132.27 | 130.55 | 130.63 | 5,511,712 | -1.68(-1.27%) |
Dec 14, 2010 | 134.16 | 134.41 | 131.92 | 132.31 | 6,187,970 | -1.70(-1.27%) |
Dec 13, 2010 | 133.03 | 135.15 | 132.76 | 134.01 | 6,745,539 | +0.80(+0.60%) |
Dec 10, 2010 | 131.58 | 133.21 | 131.18 | 133.21 | 5,746,593 | +1.60(+1.21%) |
Dec 09, 2010 | 132.04 | 132.64 | 131.06 | 131.61 | 7,267,100 | +0.25(+0.19%) |
Dec 08, 2010 | 128.06 | 131.37 | 128.00 | 131.37 | 6,646,362 | +3.60(+2.82%) |
Dec 07, 2010 | 130.08 | 130.28 | 127.65 | 127.77 | 6,990,938 | -0.84(-0.65%) |
Dec 06, 2010 | 127.82 | 129.03 | 127.69 | 128.61 | 4,662,040 | +0.27(+0.21%) |
Dec 03, 2010 | 127.55 | 128.49 | 127.26 | 128.34 | 5,891,668 | -0.15(-0.12%) |
Dec 02, 2010 | 125.85 | 129.08 | 125.59 | 128.49 | 9,132,253 | +3.20(+2.56%) |