Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 143.29 | 143.98 | 142.77 | 143.83 | 2,493 | +0.67(+0.47%) |
Apr 28, 2011 | 142.09 | 143.47 | 142.09 | 143.16 | 757 | +1.75(+1.24%) |
Apr 27, 2011 | 140.61 | 141.41 | 140.61 | 141.41 | 654 | +1.59(+1.14%) |
Apr 26, 2011 | 139.21 | 141.04 | 138.81 | 139.82 | 2,121 | +1.10(+0.79%) |
Apr 25, 2011 | 139.97 | 139.97 | 137.82 | 138.72 | 1,745 | -0.87(-0.62%) |
Apr 21, 2011 | 139.76 | 139.76 | 139.18 | 139.59 | 906 | -0.47(-0.33%) |
Apr 20, 2011 | 141.13 | 141.13 | 139.25 | 140.06 | 1,676 | -0.13(-0.09%) |
Apr 19, 2011 | 138.31 | 141.01 | 138.16 | 140.19 | 7,846 | +2.08(+1.50%) |
Apr 18, 2011 | 140.36 | 140.57 | 138.12 | 138.12 | 2,347 | -3.42(-2.42%) |
Apr 15, 2011 | 142.44 | 142.75 | 139.91 | 141.54 | 2,983 | -1.19(-0.83%) |
Apr 14, 2011 | 143.07 | 143.17 | 142.04 | 142.73 | 876 | -1.34(-0.93%) |
Apr 13, 2011 | 147.88 | 147.88 | 144.07 | 144.07 | 2,030 | -4.59(-3.08%) |
Apr 12, 2011 | 147.86 | 150.85 | 147.86 | 148.66 | 3,430 | -1.69(-1.12%) |
Apr 11, 2011 | 150.17 | 150.34 | 149.94 | 150.34 | 370 | +1.51(+1.02%) |
Apr 08, 2011 | 151.34 | 151.34 | 148.83 | 148.83 | 1,236 | -3.00(-1.98%) |
Apr 07, 2011 | 152.39 | 153.26 | 151.60 | 151.83 | 1,384 | -0.14(-0.09%) |
Apr 06, 2011 | 150.62 | 151.97 | 150.35 | 151.97 | 863 | +2.05(+1.37%) |
Apr 05, 2011 | 150.03 | 150.58 | 149.28 | 149.92 | 1,563 | -0.07(-0.04%) |
Apr 04, 2011 | 147.59 | 150.03 | 147.59 | 149.99 | 1,743 | +2.12(+1.43%) |
Apr 01, 2011 | 144.12 | 148.21 | 144.12 | 147.87 | 5,093 | +2.94(+2.03%) |
Mar 31, 2011 | 144.81 | 144.93 | 143.05 | 144.93 | 1,480 | +1.79(+1.25%) |
Mar 30, 2011 | 141.51 | 143.14 | 141.51 | 143.14 | 638 | +1.14(+0.80%) |
Mar 29, 2011 | 142.41 | 143.12 | 140.90 | 142.00 | 3,123 | -2.71(-1.87%) |
Mar 28, 2011 | 144.32 | 144.71 | 144.32 | 144.71 | 502 | +0.13(+0.09%) |
Mar 25, 2011 | 143.59 | 144.84 | 143.16 | 144.58 | 3,376 | +0.51(+0.35%) |
Mar 24, 2011 | 145.21 | 145.21 | 142.88 | 144.07 | 1,660 | -0.54(-0.37%) |
Mar 23, 2011 | 142.36 | 144.61 | 142.36 | 144.61 | 1,384 | +1.74(+1.22%) |
Mar 22, 2011 | 142.88 | 142.88 | 142.88 | 142.88 | 240 | +0.17(+0.12%) |
Mar 21, 2011 | 138.72 | 142.70 | 138.55 | 142.70 | 1,947 | +4.46(+3.23%) |
Mar 18, 2011 | 137.34 | 138.24 | 136.52 | 138.24 | 5,743 | +1.60(+1.17%) |
Mar 17, 2011 | 136.29 | 137.94 | 136.23 | 136.64 | 2,103 | +0.57(+0.42%) |
Mar 16, 2011 | 138.18 | 138.23 | 136.06 | 136.06 | 3,215 | -3.31(-2.37%) |
Mar 15, 2011 | 138.37 | 139.85 | 137.89 | 139.37 | 8,839 | +0.04(+0.03%) |
Mar 14, 2011 | 139.90 | 140.81 | 138.48 | 139.33 | 2,615 | -1.03(-0.73%) |
Mar 11, 2011 | 139.93 | 141.07 | 139.93 | 140.36 | 1,444 | +0.38(+0.27%) |
Mar 10, 2011 | 141.30 | 141.36 | 139.98 | 139.98 | 2,494 | -2.26(-1.59%) |
Mar 09, 2011 | 142.20 | 142.62 | 142.14 | 142.24 | 1,448 | -0.64(-0.45%) |
Mar 08, 2011 | 143.91 | 143.91 | 142.88 | 142.88 | 1,299 | -0.28(-0.20%) |
Mar 07, 2011 | 142.89 | 143.70 | 142.89 | 143.16 | 2,691 | -1.10(-0.76%) |
Mar 04, 2011 | 144.64 | 144.64 | 143.36 | 144.26 | 1,806 | -0.53(-0.37%) |
Mar 03, 2011 | 143.80 | 144.79 | 143.31 | 144.79 | 2,747 | +0.95(+0.66%) |
Mar 02, 2011 | 142.99 | 143.84 | 142.44 | 143.84 | 944 | +0.84(+0.59%) |
Mar 01, 2011 | 146.77 | 146.77 | 142.11 | 142.99 | 3,776 | -3.12(-2.14%) |
Feb 28, 2011 | 145.01 | 146.12 | 143.13 | 146.12 | 2,904 | +2.00(+1.39%) |
Feb 25, 2011 | 142.97 | 144.12 | 142.40 | 144.12 | 1,999 | +0.33(+0.23%) |
Feb 24, 2011 | 142.52 | 143.79 | 142.52 | 143.79 | 2,078 | +0.83(+0.58%) |
Feb 23, 2011 | 144.62 | 144.62 | 142.85 | 142.96 | 1,028 | -0.94(-0.65%) |
Feb 22, 2011 | 147.48 | 147.48 | 141.91 | 143.90 | 5,966 | +0.01(+0.01%) |
Feb 18, 2011 | 143.37 | 143.89 | 141.00 | 143.89 | 2,877 | -0.66(-0.46%) |
Feb 17, 2011 | 142.11 | 144.55 | 141.33 | 144.55 | 2,122 | +0.11(+0.07%) |
Feb 16, 2011 | 143.88 | 144.44 | 142.94 | 144.44 | 724 | +0.73(+0.51%) |
Feb 15, 2011 | 145.30 | 146.65 | 143.39 | 143.71 | 3,289 | +0.54(+0.38%) |
Feb 14, 2011 | 147.03 | 147.03 | 143.18 | 143.18 | 693 | -0.13(-0.09%) |
Feb 11, 2011 | 140.18 | 143.31 | 140.18 | 143.31 | 399 | +3.27(+2.34%) |
Feb 10, 2011 | 140.63 | 140.75 | 140.03 | 140.03 | 482 | -1.20(-0.85%) |
Feb 09, 2011 | 138.72 | 142.52 | 138.72 | 141.24 | 2,039 | +1.20(+0.86%) |
Feb 08, 2011 | 140.76 | 140.76 | 139.54 | 140.03 | 1,142 | +0.05(+0.04%) |
Feb 07, 2011 | 141.48 | 141.48 | 139.30 | 139.98 | 1,805 | +0.13(+0.09%) |
Feb 04, 2011 | 141.36 | 144.83 | 139.85 | 139.85 | 1,745 | -2.64(-1.85%) |
Feb 03, 2011 | 141.38 | 142.50 | 141.38 | 142.50 | 241 | -0.07(-0.05%) |
Feb 02, 2011 | 141.90 | 142.56 | 139.76 | 142.56 | 547 | +0.03(+0.02%) |
Feb 01, 2011 | 140.78 | 142.53 | 140.78 | 142.53 | 1,731 | +3.60(+2.59%) |
Jan 31, 2011 | 140.85 | 142.10 | 137.55 | 138.92 | 3,781 | +1.28(+0.93%) |
Jan 28, 2011 | 148.29 | 148.29 | 137.64 | 137.64 | 4,121 | -12.40(-8.26%) |
Jan 27, 2011 | 151.55 | 151.63 | 149.44 | 150.03 | 2,571 | -1.48(-0.98%) |
Jan 26, 2011 | 150.65 | 151.52 | 150.65 | 151.52 | 1,170 | +1.57(+1.05%) |
Jan 25, 2011 | 149.12 | 149.95 | 148.25 | 149.95 | 1,209 | +1.38(+0.93%) |
Jan 24, 2011 | 149.05 | 150.30 | 145.40 | 148.57 | 3,877 | -1.41(-0.94%) |
Jan 21, 2011 | 151.38 | 151.78 | 149.15 | 149.98 | 5,342 | -0.21(-0.14%) |
Jan 20, 2011 | 150.03 | 153.90 | 150.03 | 150.19 | 2,797 | +0.62(+0.42%) |
Jan 19, 2011 | 150.37 | 152.13 | 149.56 | 149.56 | 1,794 | -4.43(-2.87%) |
Jan 18, 2011 | 152.46 | 153.99 | 152.46 | 153.99 | 473 | +1.10(+0.72%) |
Jan 14, 2011 | 153.08 | 153.71 | 149.19 | 152.89 | 2,349 | -0.39(-0.25%) |
Jan 13, 2011 | 152.38 | 153.28 | 151.76 | 153.28 | 1,043 | +2.01(+1.33%) |
Jan 12, 2011 | 152.89 | 152.89 | 151.26 | 151.26 | 1,229 | -1.66(-1.08%) |
Jan 11, 2011 | 152.46 | 152.92 | 152.46 | 152.92 | 605 | +2.32(+1.54%) |
Jan 10, 2011 | 149.22 | 150.60 | 149.22 | 150.60 | 833 | +0.46(+0.30%) |
Jan 07, 2011 | 150.23 | 151.55 | 149.16 | 150.14 | 1,798 | -1.86(-1.23%) |
Jan 06, 2011 | 150.43 | 152.03 | 150.43 | 152.01 | 1,244 | +0.61(+0.40%) |
Jan 05, 2011 | 152.03 | 153.85 | 149.98 | 151.39 | 2,808 | -1.32(-0.86%) |
Jan 04, 2011 | 154.95 | 154.95 | 152.68 | 152.71 | 3,034 | -2.42(-1.56%) |
Jan 03, 2011 | 148.78 | 155.13 | 148.78 | 155.13 | 2,481 | +6.43(+4.32%) |
Dec 31, 2010 | 150.97 | 150.97 | 148.70 | 148.70 | 755 | -3.20(-2.11%) |
Dec 30, 2010 | 152.42 | 152.42 | 151.90 | 151.90 | 323 | -0.67(-0.44%) |
Dec 29, 2010 | 150.78 | 153.28 | 150.52 | 152.57 | 1,404 | +2.76(+1.84%) |
Dec 28, 2010 | 147.09 | 149.81 | 145.63 | 149.81 | 1,794 | +2.18(+1.48%) |
Dec 27, 2010 | 150.80 | 150.80 | 146.61 | 147.63 | 2,183 | -4.00(-2.64%) |
Dec 23, 2010 | 152.01 | 152.05 | 151.62 | 151.63 | 634 | -0.75(-0.49%) |
Dec 22, 2010 | 148.57 | 153.09 | 147.99 | 152.39 | 16,725 | +4.39(+2.97%) |
Dec 21, 2010 | 146.22 | 148.00 | 144.72 | 148.00 | 2,354 | +2.98(+2.06%) |
Dec 20, 2010 | 143.58 | 146.66 | 142.54 | 145.01 | 4,951 | +1.35(+0.94%) |
Dec 17, 2010 | 142.67 | 143.66 | 140.14 | 143.66 | 9,132 | +0.70(+0.49%) |
Dec 16, 2010 | 141.69 | 143.66 | 139.83 | 142.97 | 10,719 | +3.56(+2.56%) |
Dec 15, 2010 | 140.18 | 140.95 | 136.89 | 139.40 | 15,326 | -1.94(-1.37%) |
Dec 14, 2010 | 143.61 | 143.61 | 135.15 | 141.34 | 3,732 | -1.12(-0.79%) |
Dec 13, 2010 | 144.67 | 145.09 | 139.08 | 142.46 | 11,648 | -1.18(-0.82%) |
Dec 10, 2010 | 143.56 | 143.66 | 142.15 | 143.64 | 2,673 | +2.36(+1.67%) |
Dec 09, 2010 | 141.82 | 141.82 | 137.56 | 141.28 | 3,785 | +0.02(+0.02%) |
Dec 08, 2010 | 144.53 | 144.53 | 135.90 | 141.25 | 9,070 | -1.97(-1.38%) |
Dec 07, 2010 | 140.97 | 146.66 | 140.53 | 143.22 | 2,292 | +3.66(+2.62%) |
Dec 06, 2010 | 137.21 | 140.04 | 132.79 | 139.57 | 6,169 | +0.89(+0.64%) |
Dec 03, 2010 | 139.77 | 139.89 | 136.97 | 138.68 | 6,656 | +1.23(+0.89%) |
Dec 02, 2010 | 140.18 | 145.14 | 135.58 | 137.45 | 20,999 | -2.44(-1.75%) |
Dec 01, 2010 | 137.95 | 140.06 | 137.94 | 139.89 | 5,246 | +6.24(+4.67%) |
Nov 30, 2010 | 133.39 | 134.93 | 131.10 | 133.66 | 3,640 | +0.11(+0.09%) |
Nov 29, 2010 | 133.54 | 133.54 | 133.54 | 133.54 | 122 | -0.48(-0.36%) |
Nov 24, 2010 | 134.02 | 134.02 | 134.02 | 134.02 | 0 | +2.81(+2.14%) |
Nov 23, 2010 | 130.96 | 131.21 | 130.96 | 131.21 | 643 | -0.64(-0.49%) |
Nov 22, 2010 | 131.85 | 131.85 | 131.85 | 131.85 | 123 | +0.28(+0.21%) |
Nov 19, 2010 | 132.32 | 134.66 | 130.16 | 131.58 | 4,879 | -0.93(-0.70%) |
Nov 18, 2010 | 129.95 | 132.50 | 129.95 | 132.50 | 678 | +2.55(+1.96%) |
Nov 17, 2010 | 127.37 | 129.95 | 126.95 | 129.95 | 1,175 | +2.67(+2.10%) |
Nov 16, 2010 | 128.97 | 128.97 | 127.28 | 127.28 | 1,044 | -2.71(-2.09%) |
Nov 15, 2010 | 130.17 | 132.23 | 127.52 | 129.99 | 11,584 | +1.67(+1.30%) |
Nov 12, 2010 | 130.84 | 131.33 | 128.32 | 128.32 | 3,074 | -2.05(-1.57%) |
Nov 11, 2010 | 130.61 | 133.20 | 128.34 | 130.37 | 6,859 | -2.02(-1.53%) |
Nov 10, 2010 | 130.40 | 135.16 | 130.40 | 132.39 | 3,787 | +1.21(+0.92%) |
Nov 09, 2010 | 135.44 | 135.44 | 129.07 | 131.18 | 1,450 | -5.70(-4.16%) |
Nov 08, 2010 | 136.66 | 136.88 | 135.22 | 136.88 | 519 | -2.01(-1.44%) |
Nov 05, 2010 | 134.61 | 138.89 | 133.66 | 138.89 | 2,830 | +4.67(+3.48%) |
Nov 04, 2010 | 133.12 | 134.22 | 132.34 | 134.22 | 4,005 | +1.42(+1.07%) |
Nov 03, 2010 | 131.99 | 132.79 | 131.90 | 132.79 | 1,697 | +0.89(+0.68%) |
Nov 02, 2010 | 128.78 | 131.90 | 128.78 | 131.90 | 1,590 | +3.45(+2.69%) |
Nov 01, 2010 | 128.45 | 128.45 | 128.45 | 128.45 | 393 | -3.84(-2.90%) |
Oct 29, 2010 | 132.15 | 132.59 | 132.15 | 132.29 | 1,568 | +0.92(+0.70%) |
Oct 28, 2010 | 131.59 | 132.78 | 131.37 | 131.37 | 2,899 | -0.25(-0.19%) |
Oct 27, 2010 | 131.59 | 132.39 | 131.59 | 131.62 | 493 | -1.24(-0.94%) |
Oct 25, 2010 | 131.78 | 133.00 | 131.78 | 132.87 | 1,326 | +1.04(+0.79%) |
Oct 22, 2010 | 130.76 | 131.83 | 130.76 | 131.83 | 1,415 | +1.04(+0.79%) |
Oct 21, 2010 | 132.19 | 132.19 | 130.79 | 130.79 | 950 | -1.19(-0.90%) |
Oct 20, 2010 | 131.00 | 131.98 | 131.00 | 131.98 | 1,542 | +1.29(+0.99%) |
Oct 19, 2010 | 129.39 | 130.76 | 129.39 | 130.69 | 1,504 | +0.00(+0.00%) |
Oct 18, 2010 | 128.82 | 130.76 | 128.82 | 130.69 | 1,902 | +1.75(+1.35%) |
Oct 15, 2010 | 130.07 | 130.07 | 128.37 | 128.94 | 3,934 | +1.37(+1.08%) |
Oct 14, 2010 | 130.59 | 130.59 | 127.53 | 127.57 | 6,067 | -3.02(-2.31%) |
Oct 13, 2010 | 126.84 | 130.59 | 126.84 | 130.59 | 1,722 | +2.44(+1.91%) |
Oct 12, 2010 | 127.77 | 128.30 | 126.13 | 128.15 | 2,340 | -1.36(-1.05%) |
Oct 11, 2010 | 129.13 | 129.55 | 129.13 | 129.51 | 1,108 | +0.76(+0.59%) |
Oct 08, 2010 | 127.52 | 128.74 | 127.51 | 128.74 | 2,387 | +2.54(+2.01%) |
Oct 07, 2010 | 126.20 | 126.20 | 126.20 | 126.20 | 361 | -1.08(-0.85%) |
Oct 06, 2010 | 128.33 | 128.33 | 125.59 | 127.28 | 1,829 | -1.01(-0.78%) |
Oct 05, 2010 | 128.32 | 128.32 | 127.52 | 128.29 | 2,053 | +2.25(+1.79%) |
Oct 04, 2010 | 127.35 | 127.35 | 125.97 | 126.04 | 1,550 | -1.92(-1.50%) |
Oct 01, 2010 | 127.65 | 127.95 | 126.51 | 127.95 | 774 | +0.02(+0.02%) |
Sep 30, 2010 | 126.09 | 127.93 | 126.09 | 127.93 | 1,494 | +0.78(+0.61%) |
Sep 29, 2010 | 124.14 | 127.15 | 124.14 | 127.15 | 1,375 | +0.59(+0.46%) |
Sep 28, 2010 | 124.68 | 126.56 | 124.68 | 126.56 | 863 | -0.64(-0.50%) |
Sep 27, 2010 | 126.65 | 127.60 | 124.66 | 127.21 | 5,043 | +1.21(+0.96%) |
Sep 24, 2010 | 124.27 | 126.00 | 124.27 | 126.00 | 2,708 | +3.27(+2.66%) |
Sep 23, 2010 | 122.24 | 123.86 | 119.80 | 122.73 | 4,615 | +0.47(+0.39%) |
Sep 22, 2010 | 121.85 | 124.67 | 120.69 | 122.26 | 18,352 | -0.79(-0.64%) |
Sep 21, 2010 | 127.52 | 127.52 | 121.22 | 123.05 | 8,155 | -4.47(-3.50%) |
Sep 20, 2010 | 122.52 | 127.52 | 122.52 | 127.52 | 7,074 | +3.05(+2.45%) |
Sep 17, 2010 | 120.94 | 125.16 | 119.96 | 124.47 | 16,764 | +4.03(+3.35%) |
Sep 15, 2010 | 118.23 | 120.44 | 118.23 | 120.44 | 1,365 | +1.86(+1.57%) |
Sep 14, 2010 | 118.82 | 118.82 | 117.93 | 118.58 | 2,176 | +0.58(+0.49%) |
Sep 13, 2010 | 116.85 | 118.00 | 115.06 | 118.00 | 3,265 | +1.85(+1.59%) |
Sep 10, 2010 | 114.22 | 116.15 | 114.22 | 116.15 | 843 | -0.03(-0.03%) |
Sep 09, 2010 | 115.81 | 116.19 | 115.81 | 116.19 | 798 | +1.99(+1.74%) |
Sep 08, 2010 | 114.19 | 114.19 | 114.19 | 114.19 | 302 | +0.81(+0.71%) |
Sep 07, 2010 | 113.98 | 113.99 | 113.38 | 113.38 | 934 | -1.61(-1.40%) |
Sep 03, 2010 | 115.00 | 115.00 | 115.00 | 115.00 | 949 | +0.96(+0.84%) |
Sep 02, 2010 | 115.07 | 115.24 | 111.92 | 114.04 | 3,072 | -0.38(-0.33%) |
Sep 01, 2010 | 112.32 | 114.42 | 112.32 | 114.42 | 3,313 | +1.66(+1.47%) |
Aug 31, 2010 | 112.76 | 112.76 | 112.76 | 112.76 | 1,195 | +1.81(+1.64%) |
Aug 30, 2010 | 111.35 | 112.69 | 110.95 | 110.95 | 2,393 | -1.99(-1.76%) |
Aug 27, 2010 | 110.13 | 112.94 | 107.71 | 112.94 | 6,270 | +2.56(+2.32%) |
Aug 26, 2010 | 110.38 | 110.38 | 110.38 | 110.38 | 219 | -2.19(-1.94%) |
Aug 25, 2010 | 107.59 | 112.56 | 107.59 | 112.56 | 2,368 | +4.79(+4.44%) |
Aug 24, 2010 | 111.15 | 111.87 | 106.99 | 107.78 | 9,703 | -4.31(-3.84%) |
Aug 23, 2010 | 112.09 | 112.09 | 112.09 | 112.09 | 533 | +0.45(+0.41%) |
Aug 20, 2010 | 111.76 | 115.75 | 111.63 | 111.63 | 6,365 | -0.93(-0.83%) |
Aug 19, 2010 | 112.56 | 113.08 | 112.56 | 112.56 | 2,348 | -2.39(-2.08%) |
Aug 18, 2010 | 114.86 | 115.58 | 113.77 | 114.95 | 2,075 | +1.48(+1.31%) |
Aug 17, 2010 | 112.56 | 113.47 | 112.56 | 113.47 | 2,663 | +1.06(+0.94%) |
Aug 16, 2010 | 110.27 | 112.41 | 109.89 | 112.41 | 2,474 | +1.18(+1.06%) |
Aug 13, 2010 | 112.99 | 112.99 | 111.24 | 111.24 | 1,474 | -0.72(-0.64%) |
Aug 12, 2010 | 110.95 | 111.96 | 110.95 | 111.96 | 1,870 | -0.81(-0.72%) |
Aug 11, 2010 | 114.27 | 114.27 | 112.59 | 112.77 | 2,977 | -4.66(-3.97%) |
Aug 10, 2010 | 117.42 | 118.23 | 117.42 | 117.42 | 1,384 | -1.85(-1.56%) |
Aug 09, 2010 | 118.23 | 119.28 | 117.42 | 119.28 | 1,838 | +1.37(+1.16%) |
Aug 06, 2010 | 116.42 | 118.12 | 116.42 | 117.91 | 2,484 | -1.70(-1.42%) |
Aug 05, 2010 | 120.44 | 120.44 | 119.61 | 119.61 | 485 | -0.81(-0.67%) |
Aug 04, 2010 | 119.30 | 120.42 | 118.28 | 120.42 | 2,141 | +2.19(+1.85%) |
Aug 03, 2010 | 117.22 | 119.11 | 117.22 | 118.23 | 1,324 | -0.45(-0.38%) |
Aug 02, 2010 | 115.81 | 119.83 | 115.81 | 118.69 | 1,287 | +1.74(+1.49%) |
Jul 30, 2010 | 115.81 | 117.90 | 115.81 | 116.95 | 1,565 | +0.89(+0.77%) |
Jul 29, 2010 | 119.04 | 119.04 | 115.42 | 116.06 | 1,621 | -2.63(-2.22%) |
Jul 28, 2010 | 119.25 | 119.45 | 118.69 | 118.69 | 1,064 | -1.17(-0.97%) |
Jul 27, 2010 | 118.77 | 120.26 | 118.77 | 119.85 | 2,924 | +1.21(+1.02%) |
Jul 26, 2010 | 116.20 | 119.53 | 115.56 | 118.65 | 3,581 | +3.47(+3.02%) |
Jul 23, 2010 | 110.86 | 115.17 | 110.86 | 115.17 | 4,187 | +3.83(+3.44%) |
Jul 22, 2010 | 109.26 | 111.34 | 108.39 | 111.34 | 1,834 | +4.10(+3.82%) |
Jul 21, 2010 | 108.51 | 109.08 | 107.11 | 107.25 | 1,563 | -0.06(-0.06%) |
Jul 20, 2010 | 105.68 | 107.38 | 105.68 | 107.31 | 1,441 | +0.60(+0.56%) |
Jul 19, 2010 | 108.19 | 108.19 | 106.69 | 106.71 | 1,269 | +0.22(+0.20%) |
Jul 16, 2010 | 109.33 | 109.39 | 106.49 | 106.49 | 5,981 | -4.00(-3.62%) |
Jul 15, 2010 | 111.16 | 112.25 | 109.51 | 110.49 | 3,022 | -4.41(-3.84%) |
Jul 14, 2010 | 115.55 | 115.55 | 114.91 | 114.91 | 1,052 | -2.32(-1.98%) |
Jul 13, 2010 | 113.49 | 117.22 | 113.49 | 117.22 | 2,903 | +3.33(+2.92%) |
Jul 12, 2010 | 115.80 | 115.89 | 113.59 | 113.89 | 2,547 | -2.44(-2.10%) |
Jul 09, 2010 | 115.32 | 116.34 | 112.94 | 116.34 | 1,581 | +3.50(+3.10%) |
Jul 08, 2010 | 111.49 | 112.84 | 111.49 | 112.84 | 1,492 | +2.33(+2.11%) |
Jul 07, 2010 | 107.14 | 110.51 | 106.50 | 110.51 | 4,531 | +3.34(+3.11%) |
Jul 06, 2010 | 110.53 | 110.53 | 107.17 | 107.17 | 4,452 | -2.12(-1.94%) |
Jul 02, 2010 | 110.31 | 110.31 | 109.29 | 109.29 | 590 | +0.15(+0.14%) |
Jul 01, 2010 | 108.56 | 109.14 | 107.54 | 109.14 | 2,289 | -0.23(-0.21%) |
Jun 30, 2010 | 109.38 | 110.95 | 109.37 | 109.37 | 998 | +0.36(+0.33%) |
Jun 29, 2010 | 112.89 | 112.89 | 108.94 | 109.01 | 3,734 | -10.11(-8.49%) |
Jun 25, 2010 | 107.96 | 119.12 | 107.28 | 119.12 | 13,757 | +11.37(+10.55%) |
Jun 24, 2010 | 104.47 | 108.91 | 104.47 | 107.75 | 5,822 | +2.35(+2.23%) |
Jun 23, 2010 | 105.09 | 107.05 | 104.99 | 105.41 | 3,536 | -1.97(-1.84%) |
Jun 22, 2010 | 110.27 | 110.29 | 107.32 | 107.38 | 3,274 | -1.10(-1.01%) |
Jun 21, 2010 | 108.52 | 109.37 | 108.38 | 108.48 | 921 | -0.10(-0.09%) |
Jun 18, 2010 | 110.47 | 111.55 | 108.58 | 108.58 | 10,203 | -0.32(-0.30%) |
Jun 17, 2010 | 107.38 | 108.91 | 107.38 | 108.91 | 864 | -0.41(-0.37%) |
Jun 16, 2010 | 112.17 | 112.17 | 108.73 | 109.31 | 971 | -3.13(-2.79%) |
Jun 15, 2010 | 109.62 | 113.75 | 109.62 | 112.44 | 2,512 | +3.12(+2.85%) |
Jun 14, 2010 | 113.12 | 113.12 | 109.33 | 109.33 | 503 | +0.00(+0.00%) |
Jun 11, 2010 | 107.30 | 109.33 | 104.47 | 109.33 | 1,280 | +0.61(+0.57%) |
Jun 10, 2010 | 105.14 | 108.71 | 105.14 | 108.71 | 2,033 | +4.85(+4.67%) |
Jun 09, 2010 | 109.03 | 109.03 | 102.58 | 103.86 | 4,343 | -4.46(-4.12%) |
Jun 08, 2010 | 108.25 | 108.41 | 108.25 | 108.31 | 1,141 | +0.37(+0.34%) |
Jun 07, 2010 | 114.06 | 114.06 | 107.42 | 107.94 | 2,694 | -3.87(-3.46%) |
Jun 04, 2010 | 114.41 | 118.06 | 111.47 | 111.81 | 2,184 | -4.49(-3.86%) |
Jun 03, 2010 | 119.40 | 119.40 | 116.10 | 116.30 | 1,978 | +1.47(+1.28%) |
Jun 02, 2010 | 111.46 | 121.14 | 111.46 | 114.83 | 2,101 | +5.32(+4.86%) |
Jun 01, 2010 | 109.84 | 110.53 | 109.51 | 109.51 | 1,005 | -0.61(-0.56%) |
May 28, 2010 | 110.27 | 110.89 | 110.09 | 110.12 | 1,418 | -3.09(-2.73%) |
May 27, 2010 | 110.12 | 113.22 | 110.00 | 113.22 | 2,855 | +3.36(+3.06%) |
May 26, 2010 | 116.70 | 116.70 | 109.03 | 109.86 | 5,276 | -0.69(-0.63%) |
May 25, 2010 | 113.08 | 114.62 | 110.13 | 110.55 | 3,668 | -2.71(-2.39%) |
May 24, 2010 | 121.40 | 121.40 | 113.26 | 113.26 | 2,180 | -1.03(-0.90%) |
May 21, 2010 | 113.17 | 115.11 | 113.17 | 114.29 | 4,882 | +1.03(+0.91%) |
May 20, 2010 | 117.12 | 117.12 | 113.27 | 113.27 | 2,574 | -5.35(-4.51%) |
May 19, 2010 | 118.68 | 121.14 | 118.25 | 118.61 | 2,028 | -0.92(-0.77%) |
May 18, 2010 | 121.33 | 121.33 | 119.53 | 119.53 | 569 | -1.80(-1.48%) |
May 17, 2010 | 119.98 | 121.76 | 119.51 | 121.33 | 4,194 | +1.23(+1.02%) |
May 14, 2010 | 119.04 | 120.11 | 117.87 | 120.11 | 1,392 | -1.15(-0.95%) |
May 13, 2010 | 121.15 | 121.25 | 119.54 | 121.25 | 1,505 | -0.26(-0.21%) |
May 12, 2010 | 119.57 | 121.51 | 119.57 | 121.51 | 5,555 | +2.79(+2.35%) |
May 11, 2010 | 116.72 | 120.69 | 116.72 | 118.72 | 1,298 | -1.11(-0.93%) |
May 10, 2010 | 117.55 | 119.83 | 117.55 | 119.83 | 2,294 | +5.14(+4.48%) |
May 07, 2010 | 117.11 | 119.73 | 114.69 | 114.69 | 2,638 | -2.43(-2.08%) |
May 06, 2010 | 117.84 | 122.25 | 115.92 | 117.13 | 7,312 | -1.56(-1.31%) |
May 05, 2010 | 118.69 | 118.69 | 118.69 | 118.69 | 250 | +3.62(+3.14%) |
May 04, 2010 | 116.06 | 116.06 | 113.13 | 115.07 | 4,801 | -3.82(-3.21%) |