Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 184.00 | 188.38 | 182.83 | 187.40 | 219,386 | +3.53(+1.92%) |
Apr 28, 2011 | 183.59 | 184.56 | 183.42 | 183.87 | 120,355 | +0.13(+0.07%) |
Apr 27, 2011 | 181.36 | 183.76 | 180.19 | 183.74 | 247,185 | +2.85(+1.58%) |
Apr 26, 2011 | 176.17 | 182.32 | 175.23 | 180.89 | 249,356 | +6.29(+3.60%) |
Apr 25, 2011 | 176.28 | 176.56 | 173.75 | 174.60 | 70,917 | -1.96(-1.11%) |
Apr 21, 2011 | 174.67 | 177.46 | 174.26 | 176.56 | 86,209 | +2.36(+1.35%) |
Apr 20, 2011 | 169.95 | 174.98 | 169.86 | 174.20 | 131,849 | +6.93(+4.14%) |
Apr 19, 2011 | 167.15 | 169.21 | 166.31 | 167.27 | 117,788 | +0.11(+0.07%) |
Apr 18, 2011 | 168.00 | 168.15 | 164.22 | 167.16 | 132,516 | -3.55(-2.08%) |
Apr 15, 2011 | 169.74 | 171.06 | 169.20 | 170.71 | 143,901 | +0.90(+0.53%) |
Apr 14, 2011 | 171.36 | 172.55 | 169.51 | 169.81 | 109,143 | -2.79(-1.62%) |
Apr 13, 2011 | 170.87 | 172.91 | 169.66 | 172.60 | 103,650 | +2.16(+1.27%) |
Apr 12, 2011 | 172.53 | 173.32 | 169.49 | 170.44 | 121,218 | -2.96(-1.71%) |
Apr 11, 2011 | 174.31 | 175.22 | 172.29 | 173.40 | 46,665 | -0.48(-0.28%) |
Apr 08, 2011 | 175.92 | 175.92 | 172.79 | 173.88 | 71,541 | -0.96(-0.55%) |
Apr 07, 2011 | 175.87 | 176.62 | 174.15 | 174.84 | 81,505 | -0.83(-0.47%) |
Apr 06, 2011 | 176.22 | 176.99 | 174.41 | 175.67 | 105,469 | +0.18(+0.10%) |
Apr 05, 2011 | 171.95 | 176.93 | 171.00 | 175.49 | 141,360 | +2.93(+1.70%) |
Apr 04, 2011 | 173.00 | 173.54 | 170.89 | 172.56 | 90,475 | +0.39(+0.23%) |
Apr 01, 2011 | 172.00 | 172.72 | 169.57 | 172.17 | 154,504 | +0.17(+0.10%) |
Mar 31, 2011 | 170.47 | 172.24 | 170.47 | 172.00 | 115,248 | +1.07(+0.63%) |
Mar 30, 2011 | 171.27 | 172.34 | 170.52 | 170.93 | 165,138 | +0.12(+0.07%) |
Mar 29, 2011 | 170.08 | 171.14 | 168.64 | 170.81 | 141,748 | +1.43(+0.84%) |
Mar 28, 2011 | 172.64 | 173.18 | 169.35 | 169.38 | 164,564 | -2.68(-1.56%) |
Mar 25, 2011 | 170.79 | 175.35 | 169.98 | 172.06 | 158,635 | +1.89(+1.11%) |
Mar 24, 2011 | 172.74 | 173.29 | 166.99 | 170.17 | 246,763 | -1.54(-0.90%) |
Mar 23, 2011 | 171.19 | 172.89 | 170.06 | 171.71 | 90,007 | -0.25(-0.15%) |
Mar 22, 2011 | 172.24 | 173.35 | 170.05 | 171.96 | 100,265 | -0.29(-0.17%) |
Mar 21, 2011 | 171.77 | 172.91 | 170.79 | 172.25 | 154,159 | +6.70(+4.05%) |
Mar 18, 2011 | 166.53 | 168.56 | 162.98 | 165.55 | 171,321 | +0.76(+0.46%) |
Mar 17, 2011 | 165.68 | 166.99 | 164.00 | 164.79 | 101,754 | +0.91(+0.56%) |
Mar 16, 2011 | 164.50 | 167.70 | 163.08 | 163.88 | 187,433 | -1.95(-1.18%) |
Mar 15, 2011 | 162.90 | 167.16 | 162.60 | 165.83 | 241,176 | -2.52(-1.50%) |
Mar 14, 2011 | 168.91 | 170.20 | 166.73 | 168.35 | 118,459 | -2.03(-1.19%) |
Mar 11, 2011 | 169.96 | 171.69 | 169.15 | 170.38 | 83,237 | -0.67(-0.39%) |
Mar 10, 2011 | 172.32 | 172.72 | 169.21 | 171.05 | 105,404 | -3.67(-2.10%) |
Mar 09, 2011 | 174.55 | 175.75 | 172.31 | 174.72 | 114,294 | -0.01(-0.01%) |
Mar 08, 2011 | 172.64 | 177.16 | 172.00 | 174.73 | 154,715 | +2.96(+1.72%) |
Mar 07, 2011 | 175.30 | 177.00 | 171.03 | 171.77 | 173,984 | -5.30(-2.99%) |
Mar 04, 2011 | 174.88 | 177.39 | 174.37 | 177.07 | 149,706 | +1.53(+0.87%) |
Mar 03, 2011 | 172.52 | 176.16 | 172.11 | 175.54 | 159,201 | +4.98(+2.92%) |
Mar 02, 2011 | 171.14 | 173.64 | 169.78 | 170.56 | 142,517 | -0.65(-0.38%) |
Mar 01, 2011 | 173.05 | 174.36 | 169.50 | 171.21 | 214,191 | -0.16(-0.09%) |
Feb 28, 2011 | 171.50 | 173.94 | 171.03 | 171.37 | 221,258 | +0.36(+0.21%) |
Feb 25, 2011 | 168.84 | 171.54 | 168.30 | 171.01 | 232,644 | +2.75(+1.63%) |
Feb 24, 2011 | 167.42 | 170.79 | 166.82 | 168.26 | 223,574 | +0.39(+0.23%) |
Feb 23, 2011 | 167.61 | 168.83 | 163.76 | 167.87 | 280,704 | -0.15(-0.09%) |
Feb 22, 2011 | 167.35 | 169.28 | 166.24 | 168.02 | 151,229 | -1.26(-0.74%) |
Feb 18, 2011 | 169.00 | 169.68 | 168.00 | 169.28 | 130,796 | +0.12(+0.07%) |
Feb 17, 2011 | 167.45 | 169.79 | 166.64 | 169.16 | 146,905 | +1.70(+1.02%) |
Feb 16, 2011 | 168.10 | 169.66 | 167.25 | 167.46 | 186,024 | -0.28(-0.17%) |
Feb 15, 2011 | 169.00 | 169.00 | 167.15 | 167.74 | 173,486 | -0.94(-0.56%) |
Feb 14, 2011 | 167.78 | 169.00 | 166.70 | 168.68 | 196,824 | +1.57(+0.94%) |
Feb 11, 2011 | 160.67 | 167.39 | 160.67 | 167.11 | 448,645 | +7.76(+4.87%) |
Feb 10, 2011 | 159.27 | 159.48 | 157.01 | 159.35 | 201,363 | +0.05(+0.03%) |
Feb 09, 2011 | 160.21 | 160.93 | 158.26 | 159.30 | 139,437 | -1.73(-1.07%) |
Feb 08, 2011 | 155.82 | 162.16 | 155.69 | 161.03 | 183,663 | +5.25(+3.37%) |
Feb 07, 2011 | 153.29 | 155.90 | 152.63 | 155.78 | 121,310 | +3.06(+2.00%) |
Feb 04, 2011 | 151.65 | 153.27 | 151.26 | 152.72 | 49,036 | +1.37(+0.91%) |
Feb 03, 2011 | 150.81 | 152.49 | 149.26 | 151.35 | 52,368 | +0.58(+0.38%) |
Feb 02, 2011 | 152.17 | 153.37 | 150.75 | 150.77 | 60,810 | -2.09(-1.37%) |
Feb 01, 2011 | 150.38 | 153.63 | 150.38 | 152.86 | 150,684 | +3.67(+2.46%) |
Jan 31, 2011 | 147.52 | 150.45 | 147.52 | 149.19 | 68,968 | +1.63(+1.10%) |
Jan 28, 2011 | 150.85 | 151.23 | 147.00 | 147.56 | 115,610 | -3.08(-2.04%) |
Jan 27, 2011 | 150.68 | 151.85 | 150.09 | 150.64 | 72,425 | -0.41(-0.27%) |
Jan 26, 2011 | 151.43 | 152.33 | 150.76 | 151.05 | 90,682 | -0.29(-0.19%) |
Jan 25, 2011 | 148.98 | 151.37 | 148.91 | 151.34 | 103,536 | +1.52(+1.01%) |
Jan 24, 2011 | 149.90 | 150.49 | 149.05 | 149.82 | 103,862 | +0.01(+0.01%) |
Jan 21, 2011 | 150.48 | 150.56 | 148.05 | 149.81 | 142,280 | +0.25(+0.17%) |
Jan 20, 2011 | 152.29 | 153.33 | 149.02 | 149.56 | 165,874 | -3.60(-2.35%) |
Jan 19, 2011 | 155.38 | 156.85 | 152.26 | 153.16 | 225,846 | -2.56(-1.64%) |
Jan 18, 2011 | 151.19 | 155.72 | 150.86 | 155.72 | 193,668 | +4.15(+2.74%) |
Jan 14, 2011 | 150.41 | 152.44 | 149.98 | 151.57 | 125,963 | +1.13(+0.75%) |
Jan 13, 2011 | 151.25 | 151.73 | 149.95 | 150.44 | 65,765 | -0.61(-0.40%) |
Jan 12, 2011 | 153.38 | 153.38 | 150.38 | 151.05 | 109,940 | -1.01(-0.66%) |
Jan 11, 2011 | 151.36 | 154.03 | 151.36 | 152.06 | 100,715 | +1.54(+1.02%) |
Jan 10, 2011 | 146.70 | 151.33 | 145.53 | 150.52 | 153,583 | +3.29(+2.23%) |
Jan 07, 2011 | 150.37 | 151.34 | 146.56 | 147.23 | 141,257 | -3.19(-2.12%) |
Jan 06, 2011 | 150.48 | 152.12 | 149.72 | 150.42 | 70,698 | -0.22(-0.15%) |
Jan 05, 2011 | 151.14 | 153.67 | 150.54 | 150.64 | 122,063 | -0.92(-0.61%) |
Jan 04, 2011 | 151.88 | 152.86 | 148.24 | 151.56 | 159,184 | -1.67(-1.09%) |
Jan 03, 2011 | 152.41 | 154.85 | 152.41 | 153.23 | 85,925 | +2.02(+1.34%) |
Dec 31, 2010 | 152.11 | 152.97 | 151.21 | 151.21 | 63,310 | -1.31(-0.86%) |
Dec 30, 2010 | 152.19 | 154.18 | 151.57 | 152.52 | 34,874 | -0.07(-0.05%) |
Dec 29, 2010 | 153.39 | 153.99 | 152.11 | 152.59 | 67,050 | -0.56(-0.37%) |
Dec 28, 2010 | 152.94 | 153.47 | 152.09 | 153.15 | 83,127 | +0.51(+0.33%) |
Dec 27, 2010 | 152.91 | 153.00 | 152.00 | 152.64 | 105,694 | -0.66(-0.43%) |
Dec 23, 2010 | 153.74 | 154.50 | 153.19 | 153.30 | 54,045 | -0.65(-0.42%) |
Dec 22, 2010 | 155.41 | 156.00 | 153.47 | 153.95 | 182,486 | -1.04(-0.67%) |
Dec 21, 2010 | 157.42 | 157.92 | 154.85 | 154.99 | 153,537 | -1.94(-1.24%) |
Dec 20, 2010 | 157.64 | 158.61 | 155.35 | 156.93 | 103,457 | -0.52(-0.33%) |
Dec 17, 2010 | 155.63 | 158.47 | 154.16 | 157.45 | 194,333 | +2.09(+1.35%) |
Dec 16, 2010 | 153.48 | 155.61 | 153.42 | 155.36 | 167,845 | +2.00(+1.30%) |
Dec 15, 2010 | 156.55 | 157.94 | 152.84 | 153.36 | 266,443 | -3.72(-2.37%) |
Dec 14, 2010 | 157.55 | 158.35 | 156.29 | 157.08 | 135,283 | -0.47(-0.30%) |
Dec 13, 2010 | 155.24 | 159.06 | 155.06 | 157.55 | 156,243 | +2.36(+1.52%) |
Dec 10, 2010 | 154.07 | 156.85 | 153.86 | 155.19 | 158,991 | +1.06(+0.69%) |
Dec 09, 2010 | 153.55 | 154.49 | 152.24 | 154.13 | 103,441 | +1.65(+1.08%) |
Dec 08, 2010 | 152.61 | 153.58 | 151.64 | 152.48 | 96,980 | -0.24(-0.16%) |
Dec 07, 2010 | 152.47 | 153.80 | 151.58 | 152.72 | 132,008 | +1.85(+1.23%) |
Dec 06, 2010 | 150.99 | 151.21 | 149.87 | 150.87 | 61,690 | -0.28(-0.19%) |
Dec 03, 2010 | 148.49 | 151.73 | 148.49 | 151.15 | 100,514 | +1.92(+1.29%) |
Dec 02, 2010 | 145.91 | 149.71 | 145.91 | 149.23 | 142,646 | +3.30(+2.26%) |
Dec 01, 2010 | 146.96 | 147.14 | 144.69 | 145.93 | 241,047 | +0.75(+0.52%) |
Nov 30, 2010 | 144.75 | 146.25 | 144.70 | 145.18 | 122,499 | -1.13(-0.77%) |
Nov 29, 2010 | 145.24 | 146.82 | 144.73 | 146.31 | 174,212 | +0.23(+0.16%) |
Nov 26, 2010 | 145.89 | 146.87 | 145.56 | 146.08 | 60,716 | -0.72(-0.49%) |
Nov 24, 2010 | 143.52 | 146.80 | 146.80 | 146.80 | 243,205 | +4.45(+3.13%) |
Nov 23, 2010 | 143.05 | 143.10 | 141.56 | 142.35 | 161,931 | -2.43(-1.68%) |
Nov 22, 2010 | 142.34 | 145.24 | 142.34 | 144.78 | 133,820 | +1.46(+1.02%) |
Nov 19, 2010 | 142.30 | 143.58 | 141.99 | 143.32 | 69,376 | +1.00(+0.70%) |
Nov 18, 2010 | 142.11 | 144.06 | 142.00 | 142.32 | 195,183 | +1.19(+0.84%) |
Nov 17, 2010 | 139.21 | 141.56 | 139.09 | 141.13 | 140,942 | +1.81(+1.30%) |
Nov 16, 2010 | 143.05 | 143.19 | 138.70 | 139.32 | 162,940 | -4.91(-3.40%) |
Nov 15, 2010 | 142.66 | 144.85 | 142.34 | 144.23 | 123,936 | +1.84(+1.29%) |
Nov 12, 2010 | 142.67 | 144.10 | 141.57 | 142.39 | 138,343 | -2.05(-1.42%) |
Nov 11, 2010 | 142.50 | 145.02 | 141.76 | 144.44 | 145,489 | +0.76(+0.53%) |
Nov 10, 2010 | 138.97 | 146.35 | 137.61 | 143.68 | 310,379 | +4.50(+3.23%) |
Nov 09, 2010 | 140.55 | 140.94 | 138.90 | 139.18 | 138,929 | -1.29(-0.92%) |
Nov 08, 2010 | 136.45 | 141.05 | 135.50 | 140.47 | 211,732 | -1.01(-0.71%) |
Nov 05, 2010 | 139.65 | 141.81 | 139.25 | 141.48 | 272,138 | +5.26(+3.86%) |
Nov 04, 2010 | 134.25 | 136.97 | 133.62 | 136.22 | 172,275 | +3.22(+2.42%) |
Nov 03, 2010 | 134.00 | 134.00 | 131.51 | 133.00 | 208,978 | -1.00(-0.75%) |
Nov 02, 2010 | 133.52 | 134.40 | 133.32 | 134.00 | 83,856 | +1.91(+1.45%) |
Nov 01, 2010 | 131.51 | 132.76 | 130.68 | 132.09 | 108,115 | +1.53(+1.17%) |
Oct 29, 2010 | 131.59 | 133.02 | 130.40 | 130.56 | 120,240 | -1.49(-1.13%) |
Oct 28, 2010 | 131.79 | 132.74 | 130.35 | 132.05 | 57,587 | +1.18(+0.90%) |
Oct 27, 2010 | 130.09 | 131.96 | 129.94 | 130.87 | 111,664 | -1.14(-0.86%) |
Oct 25, 2010 | 131.65 | 132.72 | 131.41 | 132.01 | 146,669 | +1.00(+0.76%) |
Oct 22, 2010 | 129.63 | 131.17 | 129.21 | 131.01 | 144,226 | +1.28(+0.99%) |
Oct 21, 2010 | 128.44 | 130.48 | 128.44 | 129.73 | 137,831 | +1.91(+1.49%) |
Oct 20, 2010 | 125.99 | 129.48 | 125.90 | 127.82 | 108,056 | +2.30(+1.83%) |
Oct 19, 2010 | 125.87 | 127.31 | 124.78 | 125.52 | 116,957 | -2.20(-1.72%) |
Oct 18, 2010 | 125.61 | 127.83 | 125.61 | 127.72 | 83,701 | +2.02(+1.61%) |
Oct 15, 2010 | 126.46 | 126.49 | 124.67 | 125.70 | 120,963 | +0.07(+0.06%) |
Oct 14, 2010 | 127.30 | 127.76 | 125.21 | 125.63 | 103,900 | -1.91(-1.50%) |
Oct 13, 2010 | 126.43 | 128.26 | 126.13 | 127.54 | 117,957 | +2.21(+1.76%) |
Oct 12, 2010 | 125.88 | 126.26 | 123.88 | 125.33 | 127,751 | -0.65(-0.52%) |
Oct 11, 2010 | 125.79 | 126.25 | 125.24 | 125.98 | 83,763 | +0.16(+0.13%) |
Oct 08, 2010 | 125.82 | 126.50 | 124.21 | 125.82 | 65,579 | +1.07(+0.86%) |
Oct 07, 2010 | 125.34 | 125.53 | 123.83 | 124.75 | 73,362 | -0.25(-0.20%) |
Oct 06, 2010 | 126.14 | 127.00 | 124.69 | 125.00 | 90,613 | -1.52(-1.20%) |
Oct 05, 2010 | 124.16 | 127.00 | 124.16 | 126.52 | 85,309 | +3.24(+2.63%) |
Oct 04, 2010 | 124.30 | 125.24 | 122.52 | 123.28 | 105,068 | -1.71(-1.37%) |
Oct 01, 2010 | 124.99 | 125.99 | 124.00 | 124.99 | 126,170 | +0.55(+0.44%) |
Sep 30, 2010 | 124.44 | 126.83 | 124.26 | 124.44 | 2,200 | +0.25(+0.20%) |
Sep 29, 2010 | 123.76 | 124.91 | 123.16 | 124.19 | 144,223 | +0.40(+0.32%) |
Sep 28, 2010 | 123.77 | 124.41 | 122.32 | 123.79 | 185,859 | +0.52(+0.42%) |
Sep 27, 2010 | 123.56 | 123.88 | 122.38 | 123.27 | 131,094 | -0.38(-0.31%) |
Sep 24, 2010 | 121.09 | 124.24 | 120.88 | 123.65 | 124,325 | +3.60(+3.00%) |
Sep 23, 2010 | 120.71 | 122.50 | 119.96 | 120.05 | 130,617 | -1.13(-0.93%) |
Sep 22, 2010 | 122.29 | 123.06 | 120.50 | 121.18 | 228,666 | -1.70(-1.38%) |
Sep 21, 2010 | 123.40 | 123.90 | 122.25 | 122.88 | 170,668 | -0.62(-0.50%) |
Sep 20, 2010 | 123.75 | 125.00 | 123.46 | 123.50 | 218,746 | -0.08(-0.06%) |
Sep 17, 2010 | 123.58 | 124.39 | 123.13 | 123.58 | 221,764 | -0.20(-0.16%) |
Sep 15, 2010 | 122.98 | 124.92 | 122.18 | 123.78 | 115,319 | +0.72(+0.59%) |
Sep 14, 2010 | 120.22 | 123.19 | 120.03 | 123.06 | 178,881 | +2.71(+2.25%) |
Sep 13, 2010 | 119.00 | 120.79 | 118.86 | 120.35 | 151,866 | +2.54(+2.16%) |
Sep 10, 2010 | 117.94 | 118.58 | 117.59 | 117.81 | 91,852 | -0.08(-0.07%) |
Sep 09, 2010 | 118.60 | 118.92 | 117.59 | 117.89 | 109,098 | +0.63(+0.54%) |
Sep 08, 2010 | 117.51 | 118.36 | 117.14 | 117.26 | 103,409 | +0.10(+0.09%) |
Sep 07, 2010 | 118.59 | 120.34 | 116.80 | 117.16 | 111,442 | -1.35(-1.14%) |
Sep 03, 2010 | 117.19 | 119.22 | 117.02 | 118.51 | 134,418 | +2.51(+2.16%) |
Sep 02, 2010 | 114.69 | 116.46 | 114.69 | 116.00 | 97,077 | +1.01(+0.88%) |
Sep 01, 2010 | 111.59 | 115.27 | 111.59 | 114.99 | 183,270 | +4.74(+4.30%) |
Aug 31, 2010 | 110.12 | 112.02 | 108.12 | 110.25 | 2,100 | -0.01(-0.01%) |
Aug 30, 2010 | 111.25 | 112.63 | 110.19 | 110.26 | 95,277 | -1.46(-1.31%) |
Aug 27, 2010 | 110.52 | 111.99 | 109.77 | 111.72 | 151,106 | +1.35(+1.22%) |
Aug 26, 2010 | 110.56 | 113.63 | 109.46 | 110.37 | 181,853 | +0.07(+0.06%) |
Aug 25, 2010 | 109.34 | 110.69 | 107.90 | 110.30 | 256,616 | +0.15(+0.14%) |
Aug 24, 2010 | 111.33 | 111.41 | 108.88 | 110.15 | 166,358 | -2.61(-2.31%) |
Aug 23, 2010 | 114.27 | 115.30 | 112.55 | 112.76 | 98,762 | -0.89(-0.78%) |
Aug 20, 2010 | 113.47 | 113.87 | 111.54 | 113.65 | 180,247 | -0.60(-0.53%) |
Aug 19, 2010 | 115.85 | 116.63 | 113.67 | 114.25 | 160,018 | -2.49(-2.13%) |
Aug 18, 2010 | 118.40 | 118.42 | 116.74 | 116.74 | 150,724 | -1.66(-1.40%) |
Aug 17, 2010 | 115.15 | 119.42 | 115.00 | 118.40 | 158,975 | +4.13(+3.61%) |
Aug 16, 2010 | 112.91 | 114.88 | 112.57 | 114.27 | 72,169 | +0.71(+0.63%) |
Aug 13, 2010 | 113.56 | 114.68 | 113.30 | 113.56 | 122,254 | -0.88(-0.77%) |
Aug 12, 2010 | 114.89 | 115.41 | 113.88 | 114.44 | 172,045 | -1.70(-1.46%) |
Aug 11, 2010 | 118.44 | 119.01 | 115.77 | 116.14 | 154,051 | -3.99(-3.32%) |
Aug 10, 2010 | 120.54 | 121.57 | 119.55 | 120.13 | 90,477 | -2.18(-1.78%) |
Aug 09, 2010 | 122.19 | 122.48 | 121.22 | 122.31 | 106,215 | +0.99(+0.82%) |
Aug 06, 2010 | 121.32 | 121.42 | 118.97 | 121.32 | 122,153 | +0.14(+0.12%) |
Aug 05, 2010 | 121.03 | 121.56 | 120.18 | 121.18 | 93,585 | +0.11(+0.09%) |
Aug 04, 2010 | 118.57 | 121.24 | 118.50 | 121.07 | 169,323 | +2.34(+1.97%) |
Aug 03, 2010 | 118.28 | 120.27 | 117.73 | 118.73 | 150,606 | +0.29(+0.24%) |
Aug 02, 2010 | 118.27 | 118.50 | 117.76 | 118.44 | 171,859 | +1.64(+1.40%) |
Jul 30, 2010 | 116.80 | 117.54 | 115.24 | 116.80 | 170,984 | +0.03(+0.03%) |
Jul 29, 2010 | 119.00 | 119.51 | 115.68 | 116.77 | 216,261 | -1.48(-1.25%) |
Jul 28, 2010 | 118.53 | 120.24 | 118.09 | 118.25 | 237,958 | -0.19(-0.16%) |
Jul 27, 2010 | 122.60 | 122.60 | 118.38 | 118.44 | 294,459 | -3.85(-3.15%) |
Jul 26, 2010 | 121.54 | 123.14 | 120.70 | 122.29 | 200,594 | +1.36(+1.12%) |
Jul 23, 2010 | 121.49 | 122.77 | 118.93 | 120.93 | 385,523 | -0.31(-0.26%) |
Jul 22, 2010 | 118.52 | 121.39 | 118.03 | 121.24 | 340,282 | +3.93(+3.35%) |
Jul 21, 2010 | 117.30 | 118.45 | 116.28 | 117.31 | 320,914 | +0.31(+0.26%) |
Jul 20, 2010 | 115.69 | 117.08 | 115.69 | 117.00 | 432,578 | +0.22(+0.19%) |
Jul 19, 2010 | 115.90 | 117.40 | 115.90 | 116.78 | 190,707 | +0.50(+0.43%) |
Jul 16, 2010 | 116.28 | 118.05 | 116.06 | 116.28 | 177,625 | -2.21(-1.87%) |
Jul 15, 2010 | 118.80 | 119.30 | 117.44 | 118.49 | 154,181 | -0.16(-0.13%) |
Jul 14, 2010 | 117.74 | 118.73 | 117.22 | 118.65 | 133,548 | +0.75(+0.64%) |
Jul 13, 2010 | 117.27 | 118.74 | 116.99 | 117.90 | 157,093 | +1.84(+1.59%) |
Jul 12, 2010 | 115.74 | 116.71 | 115.24 | 116.06 | 183,921 | +0.16(+0.14%) |
Jul 09, 2010 | 115.90 | 115.94 | 114.35 | 115.90 | 100,769 | +1.38(+1.21%) |
Jul 08, 2010 | 113.93 | 115.24 | 113.32 | 114.52 | 10,400 | +1.01(+0.89%) |
Jul 07, 2010 | 111.91 | 113.74 | 110.85 | 113.51 | 288,165 | +2.10(+1.88%) |
Jul 06, 2010 | 109.19 | 111.93 | 109.19 | 111.41 | 822 | +2.99(+2.76%) |
Jul 02, 2010 | 108.42 | 110.29 | 108.10 | 108.42 | 123,787 | -0.97(-0.89%) |
Jul 01, 2010 | 111.43 | 111.49 | 107.57 | 109.39 | 213,720 | -2.24(-2.01%) |
Jun 30, 2010 | 110.04 | 112.44 | 109.97 | 111.63 | 702 | +1.08(+0.98%) |
Jun 29, 2010 | 114.17 | 114.17 | 109.98 | 110.55 | 211,171 | -3.97(-3.47%) |
Jun 25, 2010 | 114.52 | 115.75 | 112.91 | 114.52 | 189,053 | +1.08(+0.95%) |
Jun 24, 2010 | 113.69 | 114.44 | 113.01 | 113.44 | 105,729 | -1.15(-1.00%) |
Jun 23, 2010 | 114.92 | 115.58 | 113.53 | 114.59 | 84,547 | -0.42(-0.37%) |
Jun 22, 2010 | 116.65 | 117.93 | 114.89 | 115.01 | 119,681 | -1.75(-1.50%) |
Jun 21, 2010 | 118.17 | 119.70 | 116.26 | 116.76 | 121,590 | -0.22(-0.19%) |
Jun 18, 2010 | 116.98 | 118.63 | 116.64 | 116.98 | 113,467 | -1.04(-0.88%) |
Jun 17, 2010 | 118.68 | 119.36 | 116.62 | 118.02 | 81,001 | -0.23(-0.19%) |
Jun 16, 2010 | 116.81 | 118.98 | 116.31 | 118.25 | 177,896 | +0.51(+0.43%) |
Jun 15, 2010 | 116.05 | 117.97 | 116.05 | 117.74 | 98,320 | +2.15(+1.86%) |
Jun 14, 2010 | 113.66 | 117.14 | 113.66 | 115.59 | 173,680 | +2.42(+2.14%) |
Jun 11, 2010 | 112.28 | 114.44 | 112.16 | 113.17 | 209,496 | -0.23(-0.20%) |
Jun 10, 2010 | 111.80 | 113.63 | 111.59 | 113.40 | 215,306 | +3.04(+2.75%) |
Jun 09, 2010 | 108.27 | 111.54 | 107.84 | 110.36 | 328,814 | +2.94(+2.74%) |
Jun 08, 2010 | 107.93 | 108.25 | 106.22 | 107.42 | 256,976 | -0.54(-0.50%) |
Jun 07, 2010 | 110.16 | 110.78 | 107.76 | 107.96 | 203,228 | -2.25(-2.04%) |
Jun 04, 2010 | 110.21 | 113.87 | 109.94 | 110.21 | 229,277 | -5.11(-4.43%) |
Jun 03, 2010 | 114.43 | 116.00 | 113.78 | 115.32 | 232,764 | +1.36(+1.19%) |
Jun 02, 2010 | 112.64 | 114.06 | 110.59 | 113.96 | 218,055 | +1.55(+1.38%) |
Jun 01, 2010 | 113.71 | 115.04 | 112.35 | 112.41 | 134,890 | -2.12(-1.85%) |
May 28, 2010 | 114.53 | 116.81 | 114.00 | 114.53 | 182,438 | -2.11(-1.81%) |
May 27, 2010 | 113.19 | 116.85 | 112.83 | 116.64 | 315,167 | +5.95(+5.38%) |
May 26, 2010 | 110.00 | 112.31 | 109.73 | 110.69 | 352,465 | +1.58(+1.45%) |
May 25, 2010 | 109.07 | 110.14 | 107.00 | 109.11 | 401,757 | -2.21(-1.99%) |
May 24, 2010 | 110.85 | 112.86 | 110.73 | 111.32 | 220,913 | -0.03(-0.03%) |
May 21, 2010 | 109.22 | 112.65 | 108.82 | 111.35 | 362,993 | +0.53(+0.48%) |
May 20, 2010 | 110.23 | 113.20 | 110.08 | 110.82 | 382,725 | -5.22(-4.50%) |
May 19, 2010 | 115.50 | 116.46 | 114.80 | 116.04 | 344,490 | -0.30(-0.26%) |
May 18, 2010 | 119.96 | 119.96 | 116.00 | 116.34 | 325,501 | -2.26(-1.91%) |
May 17, 2010 | 118.36 | 119.28 | 116.57 | 118.60 | 203,538 | +0.35(+0.30%) |
May 14, 2010 | 118.25 | 120.21 | 117.47 | 118.25 | 495,049 | -2.23(-1.85%) |
May 13, 2010 | 121.50 | 121.62 | 119.93 | 120.48 | 212,472 | -1.52(-1.25%) |
May 12, 2010 | 119.97 | 122.00 | 119.93 | 122.00 | 231,345 | +2.05(+1.71%) |
May 11, 2010 | 119.41 | 120.29 | 119.01 | 119.95 | 286,849 | +2.38(+2.02%) |
May 10, 2010 | 117.48 | 117.75 | 116.47 | 117.57 | 306,761 | +5.11(+4.54%) |
May 07, 2010 | 116.17 | 116.42 | 111.82 | 112.46 | 278,202 | -5.07(-4.31%) |
May 06, 2010 | 120.02 | 120.02 | 111.61 | 117.53 | 351,212 | -2.67(-2.22%) |
May 05, 2010 | 121.14 | 121.59 | 119.68 | 120.20 | 268,677 | -3.46(-2.80%) |
May 04, 2010 | 125.25 | 125.42 | 122.81 | 123.66 | 372,411 | -3.04(-2.40%) |