Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 150.91 | 150.91 | 148.64 | 148.64 | 755 | -3.20(-2.11%) |
Dec 30, 2010 | 152.36 | 152.36 | 151.84 | 151.84 | 323 | -0.67(-0.44%) |
Dec 29, 2010 | 150.72 | 153.22 | 150.46 | 152.51 | 1,405 | +2.76(+1.84%) |
Dec 28, 2010 | 147.03 | 149.75 | 145.57 | 149.75 | 1,795 | +2.18(+1.48%) |
Dec 27, 2010 | 150.74 | 150.74 | 146.55 | 147.57 | 2,184 | -4.00(-2.64%) |
Dec 23, 2010 | 151.94 | 151.99 | 151.56 | 151.57 | 635 | -0.75(-0.49%) |
Dec 22, 2010 | 148.51 | 153.02 | 147.93 | 152.33 | 16,732 | +4.39(+2.97%) |
Dec 21, 2010 | 146.16 | 147.94 | 144.66 | 147.94 | 2,355 | +2.98(+2.06%) |
Dec 20, 2010 | 143.52 | 146.60 | 142.49 | 144.95 | 4,953 | +1.35(+0.94%) |
Dec 17, 2010 | 142.61 | 143.60 | 140.08 | 143.60 | 9,135 | +0.70(+0.49%) |
Dec 16, 2010 | 141.63 | 143.60 | 139.77 | 142.91 | 10,723 | +3.56(+2.56%) |
Dec 15, 2010 | 140.12 | 140.89 | 136.84 | 139.35 | 15,333 | -1.94(-1.37%) |
Dec 14, 2010 | 143.56 | 143.56 | 135.10 | 141.28 | 3,734 | -1.12(-0.79%) |
Dec 13, 2010 | 144.62 | 145.03 | 139.02 | 142.40 | 11,653 | -1.18(-0.82%) |
Dec 10, 2010 | 143.50 | 143.60 | 142.09 | 143.58 | 2,674 | +2.36(+1.67%) |
Dec 09, 2010 | 141.76 | 141.76 | 137.50 | 141.22 | 3,787 | +0.03(+0.02%) |
Dec 08, 2010 | 144.47 | 144.47 | 135.85 | 141.19 | 9,074 | -1.97(-1.38%) |
Dec 07, 2010 | 140.91 | 146.60 | 140.47 | 143.16 | 2,293 | +3.66(+2.62%) |
Dec 06, 2010 | 137.16 | 139.98 | 132.74 | 139.51 | 6,172 | +0.89(+0.64%) |
Dec 03, 2010 | 139.71 | 139.84 | 136.91 | 138.62 | 6,658 | +1.23(+0.89%) |
Dec 02, 2010 | 140.12 | 145.09 | 135.52 | 137.39 | 21,007 | -2.44(-1.75%) |
Dec 01, 2010 | 137.89 | 140.00 | 137.88 | 139.84 | 5,248 | +6.24(+4.67%) |
Nov 30, 2010 | 133.33 | 134.87 | 131.04 | 133.60 | 3,641 | +0.11(+0.09%) |
Nov 29, 2010 | 133.49 | 133.49 | 133.49 | 133.49 | 122 | -0.48(-0.36%) |
Nov 24, 2010 | 133.97 | 133.97 | 133.97 | 133.97 | 0 | +2.81(+2.14%) |
Nov 23, 2010 | 130.91 | 131.16 | 130.91 | 131.16 | 644 | -0.64(-0.49%) |
Nov 22, 2010 | 131.80 | 131.80 | 131.80 | 131.80 | 123 | +0.28(+0.21%) |
Nov 19, 2010 | 132.26 | 134.61 | 130.10 | 131.52 | 4,881 | -0.93(-0.70%) |
Nov 18, 2010 | 129.90 | 132.45 | 129.90 | 132.45 | 678 | +2.55(+1.96%) |
Nov 17, 2010 | 127.32 | 129.90 | 126.90 | 129.90 | 1,176 | +2.67(+2.10%) |
Nov 16, 2010 | 128.92 | 128.92 | 127.23 | 127.23 | 1,044 | -2.71(-2.09%) |
Nov 15, 2010 | 130.12 | 132.17 | 127.46 | 129.94 | 11,589 | +1.67(+1.30%) |
Nov 12, 2010 | 130.78 | 131.28 | 128.27 | 128.27 | 3,075 | -2.05(-1.57%) |
Nov 11, 2010 | 130.56 | 133.15 | 128.28 | 130.31 | 6,861 | -2.02(-1.53%) |
Nov 10, 2010 | 130.34 | 135.11 | 130.34 | 132.34 | 3,788 | +1.21(+0.92%) |
Nov 09, 2010 | 135.39 | 135.39 | 129.01 | 131.12 | 1,450 | -5.70(-4.17%) |
Nov 08, 2010 | 136.60 | 136.82 | 135.17 | 136.82 | 519 | -2.00(-1.44%) |
Nov 05, 2010 | 134.56 | 138.83 | 133.60 | 138.83 | 2,831 | +4.67(+3.48%) |
Nov 04, 2010 | 133.06 | 134.16 | 132.29 | 134.16 | 4,006 | +1.42(+1.07%) |
Nov 03, 2010 | 131.94 | 132.74 | 131.85 | 132.74 | 1,698 | +0.89(+0.68%) |
Nov 02, 2010 | 128.72 | 131.85 | 128.72 | 131.85 | 1,591 | +3.45(+2.69%) |
Nov 01, 2010 | 128.40 | 128.40 | 128.40 | 128.40 | 394 | -3.84(-2.90%) |
Oct 29, 2010 | 132.10 | 132.54 | 132.10 | 132.24 | 1,569 | +0.92(+0.70%) |
Oct 28, 2010 | 131.53 | 132.72 | 131.32 | 131.32 | 2,900 | -0.25(-0.19%) |
Oct 27, 2010 | 131.53 | 132.34 | 131.53 | 131.57 | 493 | -1.24(-0.94%) |
Oct 25, 2010 | 131.73 | 132.94 | 131.73 | 132.81 | 1,326 | +1.04(+0.79%) |
Oct 22, 2010 | 130.71 | 131.77 | 130.71 | 131.77 | 1,416 | +1.04(+0.79%) |
Oct 21, 2010 | 132.14 | 132.14 | 130.74 | 130.74 | 950 | -1.19(-0.91%) |
Oct 20, 2010 | 130.95 | 131.93 | 130.95 | 131.93 | 1,543 | +1.29(+0.99%) |
Oct 19, 2010 | 129.34 | 130.71 | 129.34 | 130.64 | 1,505 | +0.00(+0.00%) |
Oct 18, 2010 | 128.77 | 130.71 | 128.77 | 130.64 | 1,903 | +1.75(+1.35%) |
Oct 15, 2010 | 130.02 | 130.02 | 128.32 | 128.89 | 3,936 | +1.37(+1.08%) |
Oct 14, 2010 | 130.54 | 130.54 | 127.48 | 127.52 | 6,069 | -3.02(-2.31%) |
Oct 13, 2010 | 126.79 | 130.54 | 126.79 | 130.54 | 1,723 | +2.44(+1.91%) |
Oct 12, 2010 | 127.72 | 128.25 | 126.08 | 128.10 | 2,341 | -1.35(-1.05%) |
Oct 11, 2010 | 129.08 | 129.49 | 129.08 | 129.45 | 1,108 | +0.76(+0.59%) |
Oct 08, 2010 | 127.46 | 128.69 | 127.45 | 128.69 | 2,388 | +2.54(+2.01%) |
Oct 07, 2010 | 126.15 | 126.15 | 126.15 | 126.15 | 362 | -1.08(-0.85%) |
Oct 06, 2010 | 128.28 | 128.28 | 125.54 | 127.23 | 1,830 | -1.01(-0.79%) |
Oct 05, 2010 | 128.27 | 128.27 | 127.46 | 128.24 | 2,054 | +2.25(+1.79%) |
Oct 04, 2010 | 127.30 | 127.30 | 125.92 | 125.99 | 1,550 | -1.92(-1.50%) |
Oct 01, 2010 | 127.60 | 127.90 | 126.46 | 127.90 | 774 | +0.03(+0.02%) |
Sep 30, 2010 | 126.04 | 127.88 | 126.04 | 127.88 | 1,495 | +0.78(+0.61%) |
Sep 29, 2010 | 124.09 | 127.10 | 124.09 | 127.10 | 1,375 | +0.58(+0.46%) |
Sep 28, 2010 | 124.63 | 126.51 | 124.63 | 126.51 | 863 | -0.64(-0.50%) |
Sep 27, 2010 | 126.59 | 127.54 | 124.61 | 127.16 | 5,045 | +1.21(+0.96%) |
Sep 24, 2010 | 124.22 | 125.94 | 124.22 | 125.94 | 2,709 | +3.26(+2.66%) |
Sep 23, 2010 | 122.19 | 123.81 | 119.75 | 122.68 | 4,617 | +0.47(+0.38%) |
Sep 22, 2010 | 121.80 | 124.62 | 120.64 | 122.21 | 18,360 | -0.79(-0.64%) |
Sep 21, 2010 | 127.46 | 127.46 | 121.17 | 123.00 | 8,158 | -4.46(-3.50%) |
Sep 20, 2010 | 122.47 | 127.46 | 122.47 | 127.46 | 7,077 | +3.04(+2.45%) |
Sep 17, 2010 | 120.89 | 125.11 | 119.91 | 124.42 | 16,771 | +4.03(+3.34%) |
Sep 15, 2010 | 118.18 | 120.39 | 118.18 | 120.39 | 1,365 | +1.86(+1.57%) |
Sep 14, 2010 | 118.78 | 118.78 | 117.88 | 118.53 | 2,177 | +0.58(+0.49%) |
Sep 13, 2010 | 116.80 | 117.96 | 115.02 | 117.96 | 3,266 | +1.85(+1.59%) |
Sep 10, 2010 | 114.17 | 116.11 | 114.17 | 116.11 | 843 | -0.03(-0.03%) |
Sep 09, 2010 | 115.76 | 116.14 | 115.76 | 116.14 | 799 | +1.99(+1.75%) |
Sep 08, 2010 | 114.15 | 114.15 | 114.15 | 114.15 | 302 | +0.81(+0.71%) |
Sep 07, 2010 | 113.94 | 113.94 | 113.34 | 113.34 | 935 | -1.61(-1.40%) |
Sep 03, 2010 | 114.95 | 114.95 | 114.95 | 114.95 | 949 | +0.96(+0.84%) |
Sep 02, 2010 | 115.02 | 115.19 | 111.87 | 113.99 | 3,073 | -0.38(-0.33%) |
Sep 01, 2010 | 112.28 | 114.37 | 112.28 | 114.37 | 3,314 | +1.66(+1.47%) |
Aug 31, 2010 | 112.71 | 112.71 | 112.71 | 112.71 | 1,195 | +1.81(+1.63%) |
Aug 30, 2010 | 111.31 | 112.65 | 110.90 | 110.90 | 2,394 | -1.99(-1.76%) |
Aug 27, 2010 | 110.08 | 112.89 | 107.66 | 112.89 | 6,273 | +2.56(+2.32%) |
Aug 26, 2010 | 110.33 | 110.33 | 110.33 | 110.33 | 219 | -2.19(-1.94%) |
Aug 25, 2010 | 107.55 | 112.52 | 107.55 | 112.52 | 2,369 | +4.78(+4.44%) |
Aug 24, 2010 | 111.10 | 111.82 | 106.94 | 107.73 | 9,707 | -4.31(-3.84%) |
Aug 23, 2010 | 112.04 | 112.04 | 112.04 | 112.04 | 533 | +0.45(+0.41%) |
Aug 20, 2010 | 111.71 | 115.70 | 111.59 | 111.59 | 6,368 | -0.93(-0.83%) |
Aug 19, 2010 | 112.52 | 113.03 | 112.52 | 112.52 | 2,349 | -2.39(-2.08%) |
Aug 18, 2010 | 114.81 | 115.53 | 113.72 | 114.91 | 2,076 | +1.48(+1.31%) |
Aug 17, 2010 | 112.52 | 113.43 | 112.52 | 113.43 | 2,664 | +1.06(+0.94%) |
Aug 16, 2010 | 110.23 | 112.36 | 109.85 | 112.36 | 2,475 | +1.17(+1.05%) |
Aug 13, 2010 | 112.94 | 112.94 | 111.19 | 111.19 | 1,475 | -0.72(-0.64%) |
Aug 12, 2010 | 110.90 | 111.91 | 110.90 | 111.91 | 1,871 | -0.81(-0.72%) |
Aug 11, 2010 | 114.22 | 114.22 | 112.54 | 112.72 | 2,978 | -4.65(-3.97%) |
Aug 10, 2010 | 117.38 | 118.18 | 117.38 | 117.38 | 1,384 | -1.85(-1.55%) |
Aug 09, 2010 | 118.19 | 119.23 | 117.38 | 119.23 | 1,839 | +1.37(+1.16%) |
Aug 06, 2010 | 116.37 | 118.07 | 116.37 | 117.86 | 2,485 | -1.70(-1.42%) |
Aug 05, 2010 | 120.40 | 120.40 | 119.56 | 119.56 | 485 | -0.81(-0.67%) |
Aug 04, 2010 | 119.25 | 120.37 | 118.23 | 120.37 | 2,142 | +2.18(+1.85%) |
Aug 03, 2010 | 117.17 | 119.06 | 117.17 | 118.19 | 1,325 | -0.45(-0.38%) |
Aug 02, 2010 | 115.77 | 119.78 | 115.77 | 118.64 | 1,288 | +1.74(+1.49%) |
Jul 30, 2010 | 115.76 | 117.85 | 115.76 | 116.90 | 1,566 | +0.89(+0.77%) |
Jul 29, 2010 | 118.99 | 118.99 | 115.37 | 116.01 | 1,622 | -2.63(-2.22%) |
Jul 28, 2010 | 119.20 | 119.40 | 118.64 | 118.64 | 1,064 | -1.17(-0.97%) |
Jul 27, 2010 | 118.72 | 120.21 | 118.72 | 119.81 | 2,925 | +1.21(+1.02%) |
Jul 26, 2010 | 116.15 | 119.48 | 115.51 | 118.60 | 3,582 | +3.47(+3.02%) |
Jul 23, 2010 | 110.82 | 115.13 | 110.82 | 115.13 | 4,189 | +3.83(+3.44%) |
Jul 22, 2010 | 109.21 | 111.30 | 108.34 | 111.30 | 1,835 | +4.10(+3.82%) |
Jul 21, 2010 | 108.46 | 109.04 | 107.07 | 107.20 | 1,563 | -0.07(-0.06%) |
Jul 20, 2010 | 105.64 | 107.34 | 105.64 | 107.27 | 1,441 | +0.60(+0.56%) |
Jul 19, 2010 | 108.15 | 108.15 | 106.65 | 106.67 | 1,269 | +0.22(+0.20%) |
Jul 16, 2010 | 109.29 | 109.35 | 106.45 | 106.45 | 5,984 | -4.00(-3.62%) |
Jul 15, 2010 | 111.11 | 112.20 | 109.47 | 110.45 | 3,024 | -4.41(-3.84%) |
Jul 14, 2010 | 115.51 | 115.51 | 114.86 | 114.86 | 1,052 | -2.32(-1.98%) |
Jul 13, 2010 | 113.45 | 117.17 | 113.45 | 117.17 | 2,904 | +3.33(+2.92%) |
Jul 12, 2010 | 115.75 | 115.84 | 113.55 | 113.85 | 2,548 | -2.44(-2.10%) |
Jul 09, 2010 | 115.27 | 116.29 | 112.89 | 116.29 | 1,582 | +3.50(+3.10%) |
Jul 08, 2010 | 111.44 | 112.79 | 111.44 | 112.79 | 1,493 | +2.33(+2.11%) |
Jul 07, 2010 | 107.10 | 110.46 | 106.46 | 110.46 | 4,533 | +3.33(+3.11%) |
Jul 06, 2010 | 110.48 | 110.48 | 107.13 | 107.13 | 4,454 | -2.12(-1.94%) |
Jul 02, 2010 | 110.27 | 110.27 | 109.25 | 109.25 | 590 | +0.15(+0.14%) |
Jul 01, 2010 | 108.51 | 109.09 | 107.50 | 109.09 | 2,290 | -0.23(-0.21%) |
Jun 30, 2010 | 109.34 | 110.90 | 109.32 | 109.32 | 999 | +0.36(+0.33%) |
Jun 29, 2010 | 112.84 | 112.84 | 108.89 | 108.97 | 3,735 | -10.11(-8.49%) |
Jun 25, 2010 | 107.91 | 119.08 | 107.24 | 119.08 | 13,762 | +11.36(+10.55%) |
Jun 24, 2010 | 104.43 | 108.86 | 104.43 | 107.71 | 5,824 | +2.35(+2.23%) |
Jun 23, 2010 | 105.04 | 107.00 | 104.95 | 105.36 | 3,538 | -1.97(-1.84%) |
Jun 22, 2010 | 110.22 | 110.25 | 107.27 | 107.34 | 3,276 | -1.10(-1.02%) |
Jun 21, 2010 | 108.47 | 109.32 | 108.33 | 108.44 | 921 | -0.10(-0.09%) |
Jun 18, 2010 | 110.42 | 111.51 | 108.54 | 108.54 | 10,207 | -0.32(-0.30%) |
Jun 17, 2010 | 107.34 | 108.87 | 107.34 | 108.86 | 864 | -0.41(-0.37%) |
Jun 16, 2010 | 112.12 | 112.12 | 108.68 | 109.27 | 972 | -3.13(-2.79%) |
Jun 15, 2010 | 109.57 | 113.70 | 109.57 | 112.40 | 2,513 | +3.12(+2.85%) |
Jun 14, 2010 | 113.08 | 113.08 | 109.28 | 109.28 | 504 | +0.00(+0.00%) |
Jun 11, 2010 | 107.26 | 109.28 | 104.43 | 109.28 | 1,281 | +0.62(+0.57%) |
Jun 10, 2010 | 105.09 | 108.67 | 105.09 | 108.67 | 2,033 | +4.85(+4.67%) |
Jun 09, 2010 | 108.99 | 108.99 | 102.54 | 103.81 | 4,345 | -4.46(-4.12%) |
Jun 08, 2010 | 108.21 | 108.37 | 108.21 | 108.27 | 1,142 | +0.37(+0.34%) |
Jun 07, 2010 | 114.01 | 114.01 | 107.37 | 107.90 | 2,695 | -3.87(-3.46%) |
Jun 04, 2010 | 114.36 | 118.02 | 111.42 | 111.77 | 2,184 | -4.49(-3.86%) |
Jun 03, 2010 | 119.35 | 119.35 | 116.05 | 116.25 | 1,979 | +1.47(+1.28%) |
Jun 02, 2010 | 111.41 | 121.09 | 111.41 | 114.79 | 2,102 | +5.32(+4.86%) |
Jun 01, 2010 | 109.80 | 110.48 | 109.47 | 109.47 | 1,005 | -0.61(-0.56%) |
May 28, 2010 | 110.22 | 110.85 | 110.05 | 110.08 | 1,419 | -3.09(-2.73%) |
May 27, 2010 | 110.08 | 113.17 | 109.96 | 113.17 | 2,856 | +3.36(+3.06%) |
May 26, 2010 | 116.66 | 116.66 | 108.99 | 109.81 | 5,279 | -0.70(-0.63%) |
May 25, 2010 | 113.03 | 114.57 | 110.09 | 110.51 | 3,670 | -2.70(-2.39%) |
May 24, 2010 | 121.35 | 121.35 | 113.21 | 113.21 | 2,181 | -1.03(-0.91%) |
May 21, 2010 | 113.12 | 115.06 | 113.12 | 114.25 | 4,884 | +1.03(+0.91%) |
May 20, 2010 | 117.07 | 117.07 | 113.22 | 113.22 | 2,575 | -5.34(-4.51%) |
May 19, 2010 | 118.63 | 121.09 | 118.20 | 118.56 | 2,028 | -0.92(-0.77%) |
May 18, 2010 | 121.28 | 121.28 | 119.48 | 119.48 | 569 | -1.80(-1.48%) |
May 17, 2010 | 119.93 | 121.71 | 119.46 | 121.28 | 4,196 | +1.23(+1.02%) |
May 14, 2010 | 118.99 | 120.06 | 117.83 | 120.06 | 1,393 | -1.15(-0.95%) |
May 13, 2010 | 121.10 | 121.20 | 119.49 | 121.20 | 1,506 | -0.26(-0.21%) |
May 12, 2010 | 119.53 | 121.46 | 119.53 | 121.46 | 5,557 | +2.79(+2.35%) |
May 11, 2010 | 116.67 | 120.64 | 116.67 | 118.67 | 1,299 | -1.11(-0.93%) |
May 10, 2010 | 117.50 | 119.78 | 117.50 | 119.78 | 2,295 | +5.14(+4.48%) |
May 07, 2010 | 117.06 | 119.69 | 114.64 | 114.65 | 2,639 | -2.43(-2.08%) |
May 06, 2010 | 117.79 | 122.20 | 115.88 | 117.08 | 7,315 | -1.56(-1.31%) |
May 05, 2010 | 118.64 | 118.64 | 118.64 | 118.64 | 250 | +3.62(+3.14%) |
May 04, 2010 | 116.01 | 116.01 | 113.08 | 115.02 | 4,803 | -3.82(-3.21%) |
May 03, 2010 | 114.68 | 118.84 | 114.68 | 118.84 | 3,365 | +4.38(+3.82%) |
Apr 30, 2010 | 115.70 | 117.78 | 114.46 | 114.46 | 2,391 | -4.15(-3.50%) |
Apr 29, 2010 | 118.42 | 118.61 | 118.42 | 118.61 | 998 | +0.08(+0.07%) |
Apr 28, 2010 | 115.45 | 119.79 | 115.45 | 118.53 | 2,743 | +2.58(+2.23%) |
Apr 27, 2010 | 114.64 | 115.98 | 114.64 | 115.95 | 1,824 | -1.11(-0.95%) |
Apr 26, 2010 | 116.59 | 118.11 | 115.90 | 117.06 | 2,402 | -3.19(-2.65%) |
Apr 23, 2010 | 119.94 | 120.30 | 119.94 | 120.25 | 495 | -2.36(-1.92%) |
Apr 22, 2010 | 122.61 | 122.61 | 122.61 | 122.61 | 191 | -0.30(-0.24%) |
Apr 21, 2010 | 124.25 | 124.25 | 122.91 | 122.91 | 667 | -1.30(-1.05%) |
Apr 20, 2010 | 121.35 | 124.21 | 121.35 | 124.21 | 654 | +4.30(+3.59%) |
Apr 19, 2010 | 118.81 | 119.90 | 118.81 | 119.90 | 247 | +0.46(+0.39%) |
Apr 16, 2010 | 122.54 | 122.54 | 119.08 | 119.44 | 4,511 | -3.76(-3.05%) |
Apr 15, 2010 | 119.61 | 123.21 | 118.67 | 123.21 | 3,252 | +3.58(+2.99%) |
Apr 14, 2010 | 115.72 | 119.63 | 114.67 | 119.63 | 5,770 | +3.91(+3.38%) |
Apr 13, 2010 | 115.60 | 116.73 | 114.69 | 115.72 | 1,618 | -0.40(-0.35%) |
Apr 12, 2010 | 117.60 | 117.60 | 115.05 | 116.13 | 2,712 | -0.85(-0.73%) |
Apr 09, 2010 | 115.49 | 117.06 | 115.49 | 116.98 | 1,568 | -1.26(-1.07%) |
Apr 08, 2010 | 118.24 | 118.24 | 118.24 | 118.24 | 294 | +0.37(+0.31%) |
Apr 07, 2010 | 116.34 | 119.84 | 116.34 | 117.87 | 3,116 | -2.32(-1.93%) |
Apr 06, 2010 | 117.72 | 120.19 | 117.72 | 120.19 | 743 | +3.97(+3.42%) |
Apr 05, 2010 | 116.59 | 116.59 | 114.64 | 116.22 | 2,441 | +0.16(+0.14%) |
Apr 01, 2010 | 115.22 | 116.06 | 116.06 | 116.06 | 3,963 | +0.58(+0.50%) |
Mar 31, 2010 | 114.64 | 116.25 | 114.64 | 115.48 | 3,454 | -0.76(-0.65%) |
Mar 30, 2010 | 116.25 | 116.25 | 114.72 | 116.24 | 2,104 | -0.59(-0.50%) |
Mar 29, 2010 | 117.78 | 118.06 | 116.38 | 116.83 | 2,363 | -1.19(-1.01%) |
Mar 26, 2010 | 117.94 | 119.17 | 117.94 | 118.02 | 1,289 | +0.11(+0.10%) |
Mar 25, 2010 | 120.29 | 120.29 | 117.91 | 117.91 | 867 | -2.47(-2.05%) |
Mar 24, 2010 | 119.49 | 120.85 | 119.48 | 120.38 | 1,746 | +0.45(+0.38%) |
Mar 23, 2010 | 118.69 | 121.15 | 118.69 | 119.93 | 3,926 | +1.19(+1.01%) |
Mar 22, 2010 | 119.49 | 119.49 | 117.15 | 118.73 | 4,963 | -1.95(-1.62%) |
Mar 19, 2010 | 119.18 | 120.69 | 117.15 | 120.69 | 6,282 | +3.05(+2.59%) |
Mar 18, 2010 | 121.11 | 121.27 | 117.09 | 117.64 | 8,711 | -5.20(-4.23%) |
Mar 17, 2010 | 123.18 | 125.42 | 122.83 | 122.83 | 2,656 | -2.86(-2.27%) |
Mar 16, 2010 | 127.98 | 127.98 | 123.97 | 125.69 | 3,606 | -2.90(-2.25%) |
Mar 15, 2010 | 128.38 | 131.16 | 126.07 | 128.59 | 1,563 | -2.07(-1.59%) |
Mar 12, 2010 | 129.79 | 131.28 | 129.79 | 130.67 | 948 | -0.81(-0.61%) |
Mar 11, 2010 | 131.34 | 131.92 | 130.46 | 131.47 | 2,534 | +1.22(+0.94%) |
Mar 10, 2010 | 123.29 | 131.76 | 123.29 | 130.25 | 1,365 | +2.17(+1.70%) |
Mar 09, 2010 | 127.98 | 128.08 | 124.92 | 128.08 | 3,108 | +0.11(+0.08%) |
Mar 08, 2010 | 127.27 | 128.07 | 125.16 | 127.97 | 3,906 | -0.09(-0.07%) |
Mar 05, 2010 | 123.55 | 128.07 | 123.55 | 128.06 | 1,904 | +4.21(+3.40%) |
Mar 04, 2010 | 125.89 | 125.89 | 121.84 | 123.85 | 496 | -1.73(-1.38%) |
Mar 03, 2010 | 120.61 | 125.58 | 120.61 | 125.58 | 5,893 | +4.75(+3.93%) |
Mar 02, 2010 | 118.93 | 120.83 | 117.84 | 120.83 | 4,092 | -0.32(-0.27%) |
Mar 01, 2010 | 125.43 | 125.43 | 114.67 | 121.15 | 4,269 | -4.20(-3.35%) |
Feb 26, 2010 | 126.35 | 126.35 | 125.36 | 125.36 | 1,382 | -1.51(-1.19%) |
Feb 25, 2010 | 125.16 | 127.26 | 125.16 | 126.86 | 1,529 | -0.39(-0.31%) |
Feb 24, 2010 | 128.49 | 128.54 | 126.31 | 127.26 | 4,701 | -1.59(-1.23%) |
Feb 23, 2010 | 124.08 | 128.84 | 122.64 | 128.84 | 8,699 | +3.43(+2.74%) |
Feb 22, 2010 | 108.92 | 126.28 | 108.92 | 125.41 | 6,192 | +2.38(+1.93%) |
Feb 19, 2010 | 119.52 | 123.04 | 119.52 | 123.04 | 3,231 | +5.16(+4.37%) |
Feb 18, 2010 | 115.50 | 118.31 | 115.50 | 117.88 | 4,794 | +1.10(+0.95%) |
Feb 17, 2010 | 113.18 | 116.78 | 113.18 | 116.78 | 1,716 | +4.01(+3.56%) |
Feb 16, 2010 | 111.57 | 113.16 | 110.88 | 112.77 | 6,872 | +2.01(+1.81%) |
Feb 12, 2010 | 105.48 | 110.76 | 110.76 | 110.76 | 5,710 | +4.45(+4.18%) |
Feb 11, 2010 | 104.49 | 106.31 | 104.49 | 106.31 | 1,761 | +1.08(+1.03%) |
Feb 10, 2010 | 106.81 | 107.14 | 104.65 | 105.23 | 7,380 | -2.58(-2.39%) |
Feb 09, 2010 | 106.33 | 109.18 | 105.14 | 107.81 | 14,216 | +2.75(+2.61%) |
Feb 08, 2010 | 109.33 | 109.33 | 105.06 | 105.06 | 4,160 | -2.36(-2.20%) |
Feb 05, 2010 | 106.46 | 107.73 | 105.52 | 107.42 | 1,657 | +1.61(+1.52%) |
Feb 04, 2010 | 110.20 | 110.20 | 104.82 | 105.81 | 4,377 | -5.27(-4.74%) |
Feb 03, 2010 | 112.89 | 113.58 | 111.08 | 111.08 | 1,065 | -1.88(-1.66%) |
Feb 02, 2010 | 113.99 | 115.28 | 111.97 | 112.96 | 19,063 | -0.79(-0.69%) |
Feb 01, 2010 | 112.82 | 116.76 | 112.82 | 113.75 | 1,740 | +0.03(+0.03%) |
Jan 29, 2010 | 115.48 | 116.27 | 112.10 | 113.72 | 7,207 | -1.02(-0.88%) |
Jan 28, 2010 | 117.61 | 119.04 | 113.58 | 114.73 | 10,179 | -4.20(-3.53%) |
Jan 27, 2010 | 115.20 | 119.22 | 115.20 | 118.93 | 6,312 | +0.87(+0.74%) |
Jan 26, 2010 | 116.89 | 120.42 | 116.40 | 118.06 | 12,482 | -0.12(-0.10%) |
Jan 25, 2010 | 122.88 | 122.88 | 116.86 | 118.18 | 8,410 | -3.41(-2.81%) |
Jan 22, 2010 | 121.77 | 122.44 | 120.83 | 121.59 | 4,902 | -1.08(-0.88%) |
Jan 21, 2010 | 126.15 | 126.15 | 121.90 | 122.67 | 5,585 | -2.69(-2.15%) |
Jan 20, 2010 | 128.08 | 128.08 | 124.05 | 125.36 | 8,180 | -3.42(-2.65%) |
Jan 19, 2010 | 127.81 | 128.78 | 127.70 | 128.78 | 3,854 | +1.56(+1.23%) |
Jan 15, 2010 | 128.31 | 127.22 | 127.22 | 127.22 | 5,338 | -0.46(-0.36%) |
Jan 14, 2010 | 126.47 | 130.50 | 126.37 | 127.68 | 15,268 | +1.84(+1.47%) |
Jan 13, 2010 | 123.20 | 127.16 | 122.65 | 125.83 | 12,776 | +3.65(+2.99%) |
Jan 12, 2010 | 124.89 | 124.89 | 121.05 | 122.18 | 14,069 | -1.94(-1.56%) |
Jan 11, 2010 | 127.10 | 127.20 | 123.81 | 124.12 | 10,382 | -2.75(-2.16%) |
Jan 08, 2010 | 126.17 | 127.14 | 125.60 | 126.86 | 3,619 | -0.75(-0.58%) |
Jan 07, 2010 | 123.95 | 127.66 | 123.95 | 127.61 | 13,432 | +4.27(+3.47%) |
Jan 06, 2010 | 121.02 | 124.70 | 121.02 | 123.33 | 7,064 | +2.54(+2.10%) |
Jan 05, 2010 | 121.23 | 121.36 | 120.01 | 120.80 | 2,596 | -0.10(-0.08%) |