Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 85.82 | 86.02 | 85.37 | 85.84 | 5,077,756 | +0.05(+0.06%) |
Dec 30, 2010 | 85.60 | 86.04 | 85.54 | 85.79 | 5,195,848 | +0.09(+0.10%) |
Dec 29, 2010 | 85.39 | 86.27 | 85.22 | 85.70 | 6,261,064 | +0.47(+0.56%) |
Dec 28, 2010 | 84.99 | 85.48 | 84.84 | 85.22 | 4,617,730 | +0.22(+0.25%) |
Dec 27, 2010 | 84.88 | 85.22 | 84.81 | 85.01 | 3,957,468 | -0.32(-0.38%) |
Dec 23, 2010 | 85.33 | 85.59 | 85.00 | 85.33 | 4,146,587 | -0.04(-0.04%) |
Dec 22, 2010 | 85.20 | 85.63 | 85.15 | 85.36 | 5,793,904 | +0.12(+0.14%) |
Dec 21, 2010 | 84.80 | 85.39 | 84.42 | 85.24 | 6,461,445 | +0.72(+0.85%) |
Dec 20, 2010 | 85.04 | 85.12 | 84.45 | 84.52 | 6,807,725 | -0.29(-0.34%) |
Dec 17, 2010 | 84.63 | 85.10 | 84.46 | 84.81 | 17,143,280 | +0.26(+0.31%) |
Dec 16, 2010 | 84.72 | 85.00 | 84.31 | 84.55 | 7,144,178 | -0.10(-0.12%) |
Dec 15, 2010 | 84.89 | 85.23 | 84.41 | 84.65 | 7,580,213 | -0.64(-0.75%) |
Dec 14, 2010 | 84.38 | 85.40 | 84.38 | 85.29 | 8,211,577 | +0.90(+1.07%) |
Dec 13, 2010 | 84.89 | 85.04 | 84.35 | 84.39 | 8,107,284 | -0.32(-0.37%) |
Dec 10, 2010 | 84.74 | 84.78 | 84.07 | 84.70 | 5,990,657 | +0.30(+0.36%) |
Dec 09, 2010 | 85.36 | 85.36 | 83.94 | 84.40 | 7,531,814 | -0.40(-0.47%) |
Dec 08, 2010 | 84.43 | 85.19 | 84.13 | 84.80 | 8,483,661 | +0.56(+0.67%) |
Dec 07, 2010 | 85.41 | 85.55 | 84.15 | 84.24 | 8,258,516 | -0.52(-0.62%) |
Dec 06, 2010 | 84.54 | 85.32 | 84.53 | 84.76 | 5,679,250 | -0.27(-0.32%) |
Dec 03, 2010 | 84.37 | 85.21 | 84.37 | 85.03 | 6,344,576 | +0.12(+0.14%) |
Dec 02, 2010 | 84.42 | 85.31 | 84.40 | 84.91 | 9,190,131 | +0.45(+0.53%) |
Dec 01, 2010 | 84.00 | 84.89 | 83.94 | 84.46 | 11,665,039 | +1.73(+2.09%) |
Nov 30, 2010 | 83.19 | 83.50 | 82.63 | 82.74 | 13,123,852 | -0.84(-1.00%) |
Nov 29, 2010 | 83.95 | 84.03 | 82.76 | 83.58 | 8,617,346 | -0.59(-0.70%) |
Nov 26, 2010 | 84.98 | 84.98 | 83.97 | 84.17 | 3,558,373 | -1.12(-1.31%) |
Nov 24, 2010 | 84.19 | 85.28 | 85.28 | 85.28 | 8,338,683 | +1.54(+1.84%) |
Nov 23, 2010 | 84.36 | 84.53 | 83.25 | 83.74 | 7,817,587 | -1.29(-1.52%) |
Nov 22, 2010 | 84.22 | 85.06 | 83.97 | 85.04 | 6,314,006 | +0.20(+0.23%) |
Nov 19, 2010 | 84.45 | 85.01 | 84.22 | 84.84 | 8,575,887 | +0.40(+0.48%) |
Nov 18, 2010 | 83.66 | 84.80 | 83.49 | 84.43 | 7,247,291 | +1.41(+1.70%) |
Nov 17, 2010 | 83.34 | 83.34 | 82.70 | 83.03 | 8,184,177 | -0.17(-0.20%) |
Nov 16, 2010 | 83.60 | 83.86 | 82.57 | 83.19 | 10,857,401 | -0.82(-0.97%) |
Nov 15, 2010 | 84.16 | 84.66 | 83.80 | 84.01 | 6,544,172 | -0.06(-0.07%) |
Nov 12, 2010 | 84.57 | 85.26 | 83.96 | 84.07 | 8,092,001 | -0.99(-1.16%) |
Nov 11, 2010 | 84.63 | 85.10 | 83.84 | 85.06 | 8,124,869 | -0.66(-0.76%) |
Nov 10, 2010 | 85.45 | 85.86 | 85.18 | 85.72 | 8,842,738 | +0.24(+0.28%) |
Nov 09, 2010 | 85.80 | 86.29 | 85.18 | 85.48 | 9,746,408 | +0.08(+0.10%) |
Nov 08, 2010 | 85.01 | 85.73 | 84.96 | 85.39 | 7,624,678 | -0.16(-0.18%) |
Nov 05, 2010 | 84.98 | 85.56 | 84.82 | 85.55 | 8,580,367 | +0.08(+0.09%) |
Nov 04, 2010 | 84.33 | 85.51 | 84.27 | 85.48 | 11,379,474 | +1.53(+1.82%) |
Nov 03, 2010 | 83.99 | 84.12 | 83.05 | 83.95 | 8,899,910 | +0.19(+0.23%) |
Nov 02, 2010 | 83.76 | 84.27 | 83.68 | 83.76 | 7,942,203 | +0.30(+0.36%) |
Nov 01, 2010 | 83.64 | 84.00 | 82.87 | 83.46 | 9,746,701 | -0.16(-0.20%) |
Oct 29, 2010 | 82.05 | 83.85 | 81.96 | 83.62 | 14,501,199 | +1.57(+1.92%) |
Oct 28, 2010 | 82.59 | 82.66 | 81.77 | 82.05 | 9,413,898 | -0.31(-0.37%) |
Oct 27, 2010 | 81.24 | 82.44 | 80.94 | 82.36 | 11,104,270 | +0.93(+1.14%) |
Oct 25, 2010 | 81.77 | 82.34 | 81.41 | 81.43 | 8,357,117 | +0.10(+0.12%) |
Oct 22, 2010 | 81.61 | 81.96 | 81.21 | 81.33 | 7,049,955 | -0.09(-0.11%) |
Oct 21, 2010 | 81.41 | 81.81 | 80.59 | 81.42 | 10,688,748 | +0.44(+0.55%) |
Oct 20, 2010 | 80.52 | 81.45 | 80.43 | 80.98 | 11,942,971 | +0.61(+0.75%) |
Oct 19, 2010 | 79.95 | 81.14 | 79.60 | 80.38 | 24,316,520 | -2.80(-3.36%) |
Oct 18, 2010 | 82.05 | 83.29 | 82.01 | 83.17 | 17,732,802 | +1.03(+1.25%) |
Oct 15, 2010 | 82.75 | 82.75 | 81.84 | 82.14 | 12,406,004 | -0.26(-0.31%) |
Oct 14, 2010 | 81.73 | 82.40 | 81.34 | 82.40 | 9,715,715 | +0.66(+0.81%) |
Oct 13, 2010 | 81.47 | 82.38 | 81.39 | 81.74 | 15,090,993 | +0.30(+0.37%) |
Oct 12, 2010 | 80.59 | 81.52 | 80.52 | 81.44 | 9,683,912 | +0.11(+0.14%) |
Oct 11, 2010 | 80.82 | 81.49 | 80.73 | 81.32 | 6,885,343 | +0.47(+0.58%) |
Oct 08, 2010 | 80.85 | 80.99 | 80.39 | 80.85 | 7,803,396 | +0.08(+0.09%) |
Oct 07, 2010 | 80.31 | 80.87 | 80.08 | 80.78 | 9,840 | +0.51(+0.64%) |
Oct 06, 2010 | 79.71 | 80.33 | 79.68 | 80.26 | 8,213,771 | +0.10(+0.13%) |
Oct 05, 2010 | 79.30 | 80.30 | 79.26 | 80.16 | 60,202 | +1.40(+1.78%) |
Oct 04, 2010 | 78.74 | 79.15 | 78.26 | 78.76 | 6,978,593 | -0.23(-0.29%) |
Oct 01, 2010 | 78.98 | 79.36 | 78.66 | 78.98 | 9,653,384 | +0.87(+1.12%) |
Sep 30, 2010 | 78.11 | 79.26 | 77.84 | 78.11 | 61,205 | -0.78(-0.99%) |
Sep 29, 2010 | 78.26 | 79.08 | 78.23 | 78.89 | 798 | +0.34(+0.44%) |
Sep 28, 2010 | 78.42 | 78.69 | 77.86 | 78.55 | 4,669 | +0.14(+0.18%) |
Sep 27, 2010 | 77.74 | 78.61 | 77.74 | 78.41 | 10,570,629 | +0.31(+0.40%) |
Sep 24, 2010 | 77.11 | 78.12 | 77.06 | 78.09 | 12,231,298 | +1.42(+1.85%) |
Sep 23, 2010 | 76.67 | 77.32 | 76.41 | 76.67 | 1,822 | -0.52(-0.68%) |
Sep 22, 2010 | 76.64 | 77.20 | 76.51 | 77.20 | 8,443,432 | +0.34(+0.45%) |
Sep 21, 2010 | 76.85 | 77.33 | 76.15 | 76.85 | 9,046,602 | +0.11(+0.14%) |
Sep 20, 2010 | 75.84 | 76.92 | 75.76 | 76.74 | 12,389,767 | +0.93(+1.23%) |
Sep 17, 2010 | 75.81 | 76.05 | 75.52 | 75.81 | 17,856,088 | +0.44(+0.59%) |
Sep 15, 2010 | 74.91 | 75.68 | 74.85 | 75.37 | 8,178,648 | +0.34(+0.45%) |
Sep 14, 2010 | 74.79 | 75.65 | 74.79 | 75.03 | 2,404 | -0.44(-0.59%) |
Sep 13, 2010 | 74.90 | 75.70 | 74.84 | 75.47 | 9,052,343 | +0.94(+1.27%) |
Sep 10, 2010 | 73.95 | 74.70 | 73.52 | 74.53 | 7,589,480 | +0.95(+1.29%) |
Sep 09, 2010 | 74.11 | 74.28 | 73.46 | 73.58 | 5,901,847 | +0.16(+0.22%) |
Sep 08, 2010 | 73.38 | 73.67 | 73.02 | 73.42 | 18,076 | +0.08(+0.10%) |
Sep 07, 2010 | 73.95 | 74.16 | 73.30 | 73.34 | 22,519 | +3.17(+4.52%) |
Sep 06, 2010 | 70.17 | 72.93 | 64.05 | 70.17 | 1,545 | -4.12(-5.55%) |
Sep 03, 2010 | 73.50 | 74.30 | 73.31 | 74.29 | 8,834,494 | +1.48(+2.03%) |
Sep 02, 2010 | 73.39 | 73.50 | 72.58 | 72.81 | 618 | -0.43(-0.58%) |
Sep 01, 2010 | 72.97 | 73.55 | 72.51 | 73.24 | 9,656,506 | +1.58(+2.21%) |
Aug 31, 2010 | 71.54 | 72.20 | 71.20 | 71.65 | 36,716 | -0.47(-0.65%) |
Aug 30, 2010 | 72.83 | 72.95 | 72.03 | 72.12 | 6,481,562 | -0.51(-0.70%) |
Aug 27, 2010 | 71.58 | 72.67 | 71.29 | 72.63 | 10,671,753 | +0.44(+0.60%) |
Aug 26, 2010 | 72.26 | 73.24 | 71.50 | 72.19 | 13,874 | -0.75(-1.03%) |
Aug 25, 2010 | 72.54 | 73.14 | 72.21 | 72.95 | 8,172 | +0.22(+0.30%) |
Aug 24, 2010 | 72.91 | 73.38 | 72.54 | 72.73 | 75,294 | -0.91(-1.24%) |
Aug 23, 2010 | 74.28 | 74.55 | 73.63 | 73.64 | 6,928,336 | -0.60(-0.81%) |
Aug 20, 2010 | 74.95 | 75.11 | 73.93 | 74.24 | 10,726,848 | -0.82(-1.09%) |
Aug 19, 2010 | 74.92 | 75.46 | 74.55 | 75.06 | 16,424 | -0.29(-0.38%) |
Aug 18, 2010 | 75.04 | 75.81 | 74.42 | 75.35 | 2,232 | +0.55(+0.73%) |
Aug 17, 2010 | 75.02 | 75.61 | 74.48 | 74.80 | 26,182 | +0.40(+0.53%) |
Aug 16, 2010 | 74.23 | 74.67 | 73.93 | 74.40 | 6,884,951 | -0.06(-0.08%) |
Aug 13, 2010 | 74.46 | 74.80 | 74.14 | 74.46 | 8,020,767 | -0.25(-0.34%) |
Aug 12, 2010 | 74.35 | 74.99 | 74.26 | 74.71 | 8,813,948 | -0.89(-1.18%) |
Aug 11, 2010 | 76.10 | 76.10 | 75.39 | 75.60 | 218,303 | -1.16(-1.52%) |
Aug 10, 2010 | 76.77 | 77.15 | 76.15 | 76.77 | 858 | -0.10(-0.13%) |
Aug 09, 2010 | 76.16 | 77.06 | 75.93 | 76.86 | 10,529,915 | +1.08(+1.43%) |
Aug 06, 2010 | 75.78 | 75.98 | 74.98 | 75.78 | 10,540,641 | -0.61(-0.79%) |
Aug 05, 2010 | 75.75 | 76.47 | 75.63 | 76.39 | 7,801,614 | +0.32(+0.43%) |
Aug 04, 2010 | 75.59 | 76.20 | 75.24 | 76.06 | 8,894 | +0.52(+0.69%) |
Aug 03, 2010 | 75.34 | 75.93 | 74.94 | 75.54 | 172 | -0.23(-0.30%) |
Aug 02, 2010 | 74.89 | 76.02 | 74.89 | 75.77 | 11,066,915 | +1.37(+1.84%) |
Jul 30, 2010 | 74.47 | 74.74 | 73.61 | 74.40 | 10,399,558 | +0.22(+0.30%) |
Jul 29, 2010 | 74.78 | 75.04 | 73.67 | 74.18 | 6,337 | -0.35(-0.47%) |
Jul 28, 2010 | 74.53 | 74.95 | 74.10 | 74.53 | 1,767 | +0.00(+0.00%) |
Jul 27, 2010 | 74.53 | 74.85 | 74.10 | 74.53 | 12,122 | +0.13(+0.17%) |
Jul 26, 2010 | 74.27 | 74.42 | 73.67 | 74.40 | 8,925,931 | +0.02(+0.02%) |
Jul 23, 2010 | 73.76 | 74.63 | 73.59 | 74.39 | 8,763,710 | +0.53(+0.71%) |
Jul 22, 2010 | 73.19 | 74.04 | 73.04 | 73.86 | 88,305 | +1.27(+1.76%) |
Jul 21, 2010 | 73.26 | 73.30 | 72.21 | 72.59 | 14,868,578 | -0.74(-1.01%) |
Jul 20, 2010 | 73.33 | 73.33 | 71.23 | 73.33 | 28,192,574 | -1.88(-2.50%) |
Jul 19, 2010 | 74.56 | 75.55 | 74.38 | 75.20 | 14,428,428 | +1.02(+1.37%) |
Jul 16, 2010 | 74.18 | 75.41 | 74.08 | 74.18 | 12,085,722 | -1.16(-1.55%) |
Jul 15, 2010 | 75.25 | 75.86 | 75.07 | 75.35 | 10,677,420 | -0.39(-0.52%) |
Jul 14, 2010 | 74.93 | 76.25 | 74.83 | 75.74 | 55,618 | +0.14(+0.18%) |
Jul 13, 2010 | 75.60 | 75.89 | 74.57 | 75.60 | 52,311 | +1.05(+1.41%) |
Jul 12, 2010 | 73.80 | 74.65 | 73.68 | 74.56 | 7,260,336 | +0.41(+0.55%) |
Jul 09, 2010 | 74.14 | 74.28 | 73.76 | 74.14 | 6,728,078 | -0.01(-0.01%) |
Jul 08, 2010 | 73.80 | 74.25 | 73.44 | 74.15 | 30,488 | +0.56(+0.76%) |
Jul 07, 2010 | 71.54 | 73.66 | 71.54 | 73.59 | 12,236,623 | +2.05(+2.87%) |
Jul 06, 2010 | 71.61 | 72.21 | 70.79 | 71.54 | 11,345 | +0.93(+1.31%) |
Jul 02, 2010 | 70.61 | 71.44 | 69.89 | 70.61 | 11,139,207 | -0.12(-0.16%) |
Jul 01, 2010 | 70.73 | 71.97 | 70.46 | 70.73 | 16,813,202 | -0.82(-1.15%) |
Jun 30, 2010 | 71.55 | 72.56 | 71.27 | 71.55 | 42,113 | -0.80(-1.11%) |
Jun 29, 2010 | 72.31 | 74.40 | 71.92 | 72.35 | 63,831 | -1.31(-1.78%) |
Jun 25, 2010 | 73.66 | 74.80 | 73.66 | 73.66 | 17,984,286 | -0.62(-0.83%) |
Jun 24, 2010 | 74.28 | 75.17 | 73.99 | 74.28 | 46,580 | -1.11(-1.48%) |
Jun 23, 2010 | 74.89 | 76.18 | 74.80 | 75.39 | 11,340 | +0.47(+0.63%) |
Jun 22, 2010 | 75.54 | 76.18 | 74.79 | 74.92 | 17,254 | -0.78(-1.03%) |
Jun 21, 2010 | 76.15 | 76.45 | 75.45 | 75.70 | 11,835,383 | +0.29(+0.38%) |
Jun 18, 2010 | 75.41 | 76.05 | 75.40 | 75.41 | 16,536,171 | -0.48(-0.63%) |
Jun 17, 2010 | 75.37 | 75.92 | 75.25 | 75.89 | 7,051 | +0.37(+0.48%) |
Jun 16, 2010 | 75.53 | 75.72 | 74.36 | 75.53 | 11,046,975 | +0.32(+0.43%) |
Jun 15, 2010 | 75.20 | 75.30 | 74.38 | 75.20 | 6,440 | +0.75(+1.00%) |
Jun 14, 2010 | 74.46 | 75.31 | 74.45 | 74.46 | 11,654,366 | +0.03(+0.04%) |
Jun 11, 2010 | 73.43 | 74.63 | 73.26 | 74.43 | 10,056,560 | +0.45(+0.60%) |
Jun 10, 2010 | 73.98 | 74.29 | 72.89 | 73.98 | 90,500 | +2.19(+3.05%) |
Jun 09, 2010 | 72.33 | 72.92 | 71.61 | 71.79 | 13,453,591 | +0.10(+0.15%) |
Jun 08, 2010 | 72.00 | 72.12 | 71.17 | 71.69 | 2,599 | -0.24(-0.33%) |
Jun 07, 2010 | 72.76 | 72.93 | 71.92 | 71.92 | 11,996,791 | -0.67(-0.92%) |
Jun 04, 2010 | 72.59 | 73.65 | 72.24 | 72.59 | 16,687,223 | -1.55(-2.09%) |
Jun 03, 2010 | 74.02 | 74.29 | 73.28 | 74.14 | 11,468,505 | +0.32(+0.43%) |
Jun 02, 2010 | 72.34 | 73.88 | 72.05 | 73.83 | 619 | +1.78(+2.47%) |
Jun 01, 2010 | 72.58 | 73.52 | 71.97 | 72.05 | 12,314,454 | -0.53(-0.73%) |
May 28, 2010 | 72.58 | 73.17 | 72.02 | 72.58 | 12,809,739 | -0.65(-0.89%) |
May 27, 2010 | 72.46 | 73.23 | 72.30 | 73.23 | 13,333,506 | +1.83(+2.56%) |
May 26, 2010 | 72.37 | 72.97 | 71.27 | 71.40 | 6,742 | -0.75(-1.04%) |
May 25, 2010 | 70.38 | 72.40 | 70.38 | 72.15 | 7,241 | +0.04(+0.06%) |
May 24, 2010 | 72.58 | 73.02 | 71.87 | 72.11 | 11,853,964 | -0.56(-0.77%) |
May 21, 2010 | 70.78 | 72.78 | 70.34 | 72.67 | 21,813,736 | -1.08(-1.47%) |
May 20, 2010 | 73.72 | 74.14 | 71.66 | 73.76 | 2,873 | -0.91(-1.22%) |
May 19, 2010 | 74.96 | 75.62 | 74.06 | 74.67 | 14,962,480 | -0.63(-0.84%) |
May 18, 2010 | 76.06 | 76.48 | 75.27 | 75.30 | 161,699 | -0.28(-0.38%) |
May 17, 2010 | 75.72 | 76.35 | 74.57 | 75.58 | 15,401,325 | -0.43(-0.57%) |
May 14, 2010 | 76.02 | 76.29 | 74.98 | 76.02 | 17,121,192 | -0.17(-0.22%) |
May 13, 2010 | 75.86 | 77.12 | 75.82 | 76.18 | 18,117,842 | -0.70(-0.90%) |
May 12, 2010 | 73.68 | 76.98 | 73.59 | 76.88 | 28,693,974 | +3.35(+4.56%) |
May 11, 2010 | 73.99 | 74.41 | 73.44 | 73.52 | 11,215,897 | +0.36(+0.49%) |
May 10, 2010 | 72.94 | 73.25 | 72.64 | 73.16 | 14,607,087 | +2.42(+3.42%) |
May 07, 2010 | 71.48 | 72.08 | 69.53 | 70.75 | 18,268,476 | +1.12(+1.61%) |
May 06, 2010 | 71.97 | 74.13 | 67.21 | 69.63 | 5,220 | -3.85(-5.24%) |
May 05, 2010 | 73.51 | 73.90 | 73.14 | 73.48 | 10,534,180 | -0.38(-0.52%) |
May 04, 2010 | 74.30 | 74.33 | 72.97 | 73.86 | 14,371,730 | -0.85(-1.14%) |
May 03, 2010 | 74.59 | 75.02 | 74.25 | 74.71 | 8,659,526 | +0.35(+0.46%) |
Apr 30, 2010 | 75.19 | 75.31 | 74.27 | 74.37 | 10,870,663 | -0.84(-1.12%) |
Apr 29, 2010 | 75.26 | 75.64 | 75.03 | 75.21 | 10,038,365 | +0.21(+0.28%) |
Apr 28, 2010 | 74.60 | 75.21 | 74.38 | 75.00 | 12,355,608 | +0.74(+0.99%) |
Apr 27, 2010 | 74.88 | 76.09 | 74.20 | 74.26 | 1,734 | -1.10(-1.46%) |
Apr 26, 2010 | 74.80 | 75.54 | 74.68 | 75.36 | 9,168,592 | +0.43(+0.57%) |
Apr 23, 2010 | 74.41 | 75.00 | 74.20 | 74.94 | 10,750,438 | +0.50(+0.67%) |
Apr 22, 2010 | 74.16 | 74.57 | 73.66 | 74.44 | 10,439,982 | +0.08(+0.11%) |
Apr 21, 2010 | 74.36 | 75.10 | 74.08 | 74.36 | 99,839 | -0.40(-0.54%) |
Apr 20, 2010 | 74.48 | 75.13 | 73.94 | 74.76 | 5,113 | -1.46(-1.92%) |
Apr 19, 2010 | 75.16 | 76.26 | 75.16 | 76.23 | 19,609,592 | +0.92(+1.22%) |
Apr 16, 2010 | 75.33 | 76.19 | 75.09 | 75.31 | 16,565,787 | -0.15(-0.20%) |
Apr 15, 2010 | 75.25 | 75.60 | 75.05 | 75.46 | 11,145,800 | -0.21(-0.27%) |
Apr 14, 2010 | 74.79 | 75.76 | 74.63 | 75.66 | 14,824,103 | +1.28(+1.72%) |
Apr 13, 2010 | 73.94 | 74.62 | 73.70 | 74.38 | 11,828,713 | +0.39(+0.52%) |
Apr 12, 2010 | 74.12 | 74.34 | 73.93 | 74.00 | 6,925,284 | -0.23(-0.31%) |
Apr 09, 2010 | 73.72 | 74.29 | 73.28 | 74.23 | 8,996,915 | +0.66(+0.90%) |
Apr 08, 2010 | 73.81 | 73.92 | 73.33 | 73.56 | 10,419,897 | -0.50(-0.68%) |
Apr 07, 2010 | 74.09 | 74.52 | 73.79 | 74.07 | 8,945,641 | -0.26(-0.35%) |
Apr 06, 2010 | 74.18 | 74.54 | 73.82 | 74.33 | 6,810,693 | -0.33(-0.44%) |
Apr 05, 2010 | 74.01 | 74.83 | 73.87 | 74.65 | 7,144,574 | +0.72(+0.97%) |
Apr 01, 2010 | 74.34 | 73.93 | 73.93 | 73.93 | 8,639,544 | +0.00(+0.00%) |
Mar 31, 2010 | 73.92 | 74.22 | 73.59 | 73.93 | 8,508,075 | -0.30(-0.40%) |
Mar 30, 2010 | 74.31 | 74.44 | 73.93 | 74.23 | 5,943,926 | +0.10(+0.14%) |
Mar 29, 2010 | 74.54 | 74.91 | 73.94 | 74.13 | 8,054,031 | -0.39(-0.52%) |
Mar 26, 2010 | 74.33 | 74.82 | 74.20 | 74.52 | 9,628,664 | +0.01(+0.02%) |
Mar 25, 2010 | 74.57 | 75.36 | 74.44 | 74.50 | 13,191,145 | +0.41(+0.55%) |
Mar 24, 2010 | 74.15 | 74.91 | 74.06 | 74.09 | 11,568,968 | -0.48(-0.65%) |
Mar 23, 2010 | 73.75 | 74.61 | 73.58 | 74.58 | 10,370,745 | +0.80(+1.09%) |
Mar 22, 2010 | 73.28 | 74.01 | 72.96 | 73.78 | 9,804,145 | +0.16(+0.21%) |
Mar 19, 2010 | 74.27 | 74.33 | 73.09 | 73.62 | 18,637,834 | -0.39(-0.52%) |
Mar 18, 2010 | 73.48 | 74.22 | 73.47 | 74.01 | 8,594,158 | +0.36(+0.49%) |
Mar 17, 2010 | 74.31 | 74.33 | 73.42 | 73.65 | 11,012,379 | -0.52(-0.71%) |
Mar 16, 2010 | 73.79 | 74.30 | 73.47 | 74.18 | 10,641,932 | +0.48(+0.66%) |
Mar 15, 2010 | 73.42 | 73.71 | 73.37 | 73.69 | 7,801,899 | -0.06(-0.09%) |
Mar 12, 2010 | 73.74 | 74.00 | 73.51 | 73.75 | 8,968,428 | +0.20(+0.27%) |
Mar 11, 2010 | 72.47 | 73.68 | 72.47 | 73.56 | 13,751,995 | +1.14(+1.58%) |
Mar 10, 2010 | 72.63 | 72.84 | 72.18 | 72.42 | 11,997,306 | +0.04(+0.06%) |
Mar 09, 2010 | 72.79 | 72.80 | 72.17 | 72.38 | 13,060,214 | -0.50(-0.68%) |
Mar 08, 2010 | 73.25 | 73.50 | 72.84 | 72.87 | 10,753,713 | -0.48(-0.66%) |
Mar 05, 2010 | 73.31 | 73.53 | 73.24 | 73.36 | 10,651,718 | +0.31(+0.42%) |
Mar 04, 2010 | 73.14 | 73.25 | 72.33 | 73.05 | 10,463,950 | -0.09(-0.13%) |
Mar 03, 2010 | 73.63 | 73.80 | 73.03 | 73.14 | 11,084,510 | -0.31(-0.42%) |
Mar 02, 2010 | 74.19 | 74.42 | 73.29 | 73.45 | 10,431,006 | -0.66(-0.89%) |
Mar 01, 2010 | 73.50 | 74.27 | 73.48 | 74.12 | 7,940,670 | +0.81(+1.11%) |
Feb 26, 2010 | 73.22 | 73.79 | 73.06 | 73.30 | 8,298,922 | +0.05(+0.07%) |
Feb 25, 2010 | 72.66 | 73.35 | 72.39 | 73.25 | 9,815,959 | -0.34(-0.46%) |
Feb 24, 2010 | 73.22 | 73.94 | 73.10 | 73.59 | 8,295,211 | +0.69(+0.94%) |
Feb 23, 2010 | 72.91 | 73.59 | 72.64 | 72.90 | 7,969,745 | -0.22(-0.31%) |
Feb 22, 2010 | 73.39 | 73.46 | 72.81 | 73.13 | 6,605,772 | -0.20(-0.27%) |
Feb 19, 2010 | 73.41 | 73.82 | 73.14 | 73.32 | 10,934,827 | -0.36(-0.49%) |
Feb 18, 2010 | 72.71 | 73.79 | 72.64 | 73.68 | 9,585,592 | +0.85(+1.17%) |
Feb 17, 2010 | 72.35 | 72.94 | 72.18 | 72.83 | 10,108,565 | +0.63(+0.88%) |
Feb 16, 2010 | 72.01 | 72.19 | 71.55 | 72.19 | 11,756,346 | +0.71(+0.99%) |
Feb 12, 2010 | 70.91 | 71.48 | 71.48 | 71.48 | 13,908,096 | +0.16(+0.22%) |
Feb 11, 2010 | 70.66 | 71.60 | 70.36 | 71.33 | 8,827,749 | +0.53(+0.75%) |
Feb 10, 2010 | 70.87 | 71.27 | 70.45 | 70.80 | 9,053,715 | -0.23(-0.32%) |
Feb 09, 2010 | 70.70 | 71.60 | 70.60 | 71.03 | 10,485,178 | +0.56(+0.79%) |
Feb 08, 2010 | 70.99 | 71.03 | 70.18 | 70.47 | 9,919,628 | -0.42(-0.59%) |
Feb 05, 2010 | 70.61 | 71.00 | 69.92 | 70.89 | 15,016,316 | +0.30(+0.42%) |
Feb 04, 2010 | 71.85 | 71.99 | 70.53 | 70.59 | 15,903,757 | -1.46(-2.03%) |
Feb 03, 2010 | 71.83 | 72.35 | 71.78 | 72.05 | 7,278,185 | +0.01(+0.02%) |
Feb 02, 2010 | 71.62 | 72.20 | 71.14 | 72.04 | 10,280,095 | +0.95(+1.33%) |
Feb 01, 2010 | 70.72 | 71.71 | 70.46 | 71.10 | 12,620,116 | +0.86(+1.22%) |
Jan 29, 2010 | 71.35 | 71.74 | 69.96 | 70.24 | 20,164,102 | -0.78(-1.10%) |
Jan 28, 2010 | 72.90 | 72.91 | 70.62 | 71.02 | 16,766,033 | -1.48(-2.04%) |
Jan 27, 2010 | 72.21 | 72.86 | 71.76 | 72.50 | 15,192,524 | +0.33(+0.46%) |
Jan 26, 2010 | 72.27 | 73.32 | 71.97 | 72.17 | 12,432,761 | -0.21(-0.29%) |
Jan 25, 2010 | 72.50 | 72.83 | 72.15 | 72.38 | 9,998,870 | +0.36(+0.49%) |
Jan 22, 2010 | 73.84 | 73.97 | 71.95 | 72.03 | 17,579,966 | -2.01(-2.71%) |
Jan 21, 2010 | 74.88 | 75.00 | 73.50 | 74.03 | 16,742,329 | -0.72(-0.96%) |
Jan 20, 2010 | 74.87 | 75.27 | 74.01 | 74.75 | 26,480,560 | -2.23(-2.90%) |
Jan 19, 2010 | 75.54 | 77.05 | 75.50 | 76.98 | 24,118,968 | +1.35(+1.79%) |
Jan 15, 2010 | 75.77 | 75.63 | 75.63 | 75.63 | 14,800,918 | -0.30(-0.40%) |
Jan 14, 2010 | 74.92 | 76.16 | 74.56 | 75.93 | 12,391,784 | +1.19(+1.60%) |
Jan 13, 2010 | 74.83 | 75.25 | 74.13 | 74.74 | 11,248,014 | -0.16(-0.21%) |
Jan 12, 2010 | 74.05 | 75.37 | 74.03 | 74.90 | 14,081,352 | +0.59(+0.80%) |
Jan 11, 2010 | 75.22 | 75.22 | 73.84 | 74.31 | 9,984,796 | -0.79(-1.05%) |
Jan 08, 2010 | 74.07 | 75.14 | 74.06 | 75.10 | 7,313,172 | +0.75(+1.00%) |
Jan 07, 2010 | 74.53 | 74.75 | 73.98 | 74.35 | 10,176,797 | -0.26(-0.35%) |
Jan 06, 2010 | 75.00 | 75.46 | 74.50 | 74.61 | 9,766,839 | -0.49(-0.65%) |
Jan 05, 2010 | 75.57 | 75.67 | 74.67 | 75.10 | 11,920,679 | -0.92(-1.21%) |