Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 154.31 | 154.73 | 152.95 | 153.43 | 2,400,285 | -0.39(-0.25%) |
May 23, 2011 | 154.10 | 154.64 | 153.53 | 153.82 | 3,270,956 | -2.49(-1.60%) |
May 20, 2011 | 157.17 | 157.27 | 155.50 | 156.32 | 2,503,659 | -1.20(-0.76%) |
May 19, 2011 | 158.17 | 158.32 | 156.40 | 157.52 | 2,081,603 | +0.21(+0.13%) |
May 18, 2011 | 155.00 | 157.43 | 154.80 | 157.31 | 2,175,230 | +2.37(+1.53%) |
May 17, 2011 | 154.97 | 155.65 | 153.87 | 154.94 | 4,523,535 | -1.09(-0.70%) |
May 16, 2011 | 156.66 | 158.08 | 155.83 | 156.03 | 3,580,409 | -1.43(-0.91%) |
May 13, 2011 | 159.06 | 159.33 | 157.03 | 157.46 | 2,867,728 | -1.53(-0.97%) |
May 12, 2011 | 157.30 | 159.50 | 156.56 | 158.99 | 3,254,436 | +0.95(+0.60%) |
May 11, 2011 | 159.53 | 159.74 | 157.27 | 158.04 | 3,012,718 | -1.75(-1.10%) |
May 10, 2011 | 158.64 | 160.07 | 158.45 | 159.80 | 2,576,923 | +1.65(+1.04%) |
May 09, 2011 | 156.41 | 158.38 | 156.34 | 158.15 | 2,119,243 | +1.62(+1.04%) |
May 06, 2011 | 157.72 | 158.46 | 155.86 | 156.53 | 3,178,011 | +0.38(+0.24%) |
May 05, 2011 | 155.72 | 157.69 | 155.31 | 156.15 | 2,605,808 | -0.62(-0.39%) |
May 04, 2011 | 158.35 | 158.55 | 156.04 | 156.77 | 3,003,431 | -1.39(-0.88%) |
May 03, 2011 | 159.43 | 159.76 | 157.22 | 158.16 | 2,742,243 | -1.38(-0.86%) |
May 02, 2011 | 159.81 | 159.94 | 159.53 | 159.53 | 3,852,227 | -1.13(-0.71%) |
Apr 29, 2011 | 160.41 | 160.96 | 159.76 | 160.67 | 1,802,476 | +0.53(+0.33%) |
Apr 28, 2011 | 159.85 | 160.73 | 159.63 | 160.14 | 2,583,766 | +0.08(+0.05%) |
Apr 27, 2011 | 159.22 | 160.06 | 158.48 | 160.06 | 3,741,527 | +1.15(+0.72%) |
Apr 26, 2011 | 157.90 | 159.44 | 157.85 | 158.91 | 3,762,149 | +1.49(+0.95%) |
Apr 25, 2011 | 157.64 | 157.69 | 156.59 | 157.42 | 1,905,400 | +0.01(+0.01%) |
Apr 21, 2011 | 157.31 | 157.53 | 156.49 | 157.41 | 1,349,119 | +0.87(+0.56%) |
Apr 20, 2011 | 155.98 | 156.58 | 155.70 | 156.53 | 2,949,276 | +2.78(+1.81%) |
Apr 19, 2011 | 153.60 | 153.93 | 152.72 | 153.75 | 1,890,980 | +0.81(+0.53%) |
Apr 18, 2011 | 153.61 | 153.92 | 151.64 | 152.94 | 13,799,921 | -2.67(-1.71%) |
Apr 15, 2011 | 154.37 | 155.76 | 153.98 | 155.61 | 1,896,087 | +1.37(+0.89%) |
Apr 14, 2011 | 153.06 | 154.43 | 152.71 | 154.24 | 2,204,079 | +0.11(+0.07%) |
Apr 13, 2011 | 154.62 | 154.95 | 153.28 | 154.13 | 1,590,693 | +0.43(+0.28%) |
Apr 12, 2011 | 154.44 | 155.00 | 153.36 | 153.70 | 2,497,874 | -1.48(-0.96%) |
Apr 11, 2011 | 156.53 | 156.84 | 154.72 | 155.18 | 1,963,373 | -1.09(-0.70%) |
Apr 08, 2011 | 158.31 | 158.53 | 155.48 | 156.27 | 2,818,359 | -1.20(-0.76%) |
Apr 07, 2011 | 158.46 | 158.89 | 157.01 | 157.48 | 2,536,923 | -0.92(-0.58%) |
Apr 06, 2011 | 159.08 | 159.53 | 157.70 | 158.40 | 6,325,900 | +0.17(+0.10%) |
Apr 05, 2011 | 157.53 | 159.09 | 157.44 | 158.24 | 5,073,884 | +0.51(+0.32%) |
Apr 04, 2011 | 158.00 | 158.30 | 157.25 | 157.73 | 4,916,828 | +0.08(+0.05%) |
Apr 01, 2011 | 157.44 | 157.97 | 156.97 | 157.65 | 3,462,043 | +1.10(+0.70%) |
Mar 31, 2011 | 155.65 | 156.65 | 155.54 | 156.55 | 3,334,426 | +0.88(+0.57%) |
Mar 30, 2011 | 154.97 | 156.05 | 154.78 | 155.67 | 2,217,807 | +1.51(+0.98%) |
Mar 29, 2011 | 152.78 | 154.37 | 152.04 | 154.16 | 3,019,813 | +1.26(+0.82%) |
Mar 28, 2011 | 153.81 | 154.34 | 152.78 | 152.91 | 2,162,973 | -0.57(-0.37%) |
Mar 25, 2011 | 152.79 | 154.72 | 152.37 | 153.47 | 3,099,266 | +1.12(+0.74%) |
Mar 24, 2011 | 151.75 | 152.66 | 150.26 | 152.35 | 3,588,413 | +1.54(+1.02%) |
Mar 23, 2011 | 150.76 | 151.36 | 149.33 | 150.81 | 2,362,529 | -0.28(-0.18%) |
Mar 22, 2011 | 152.06 | 152.45 | 150.87 | 151.09 | 2,426,847 | -0.99(-0.65%) |
Mar 21, 2011 | 152.09 | 152.36 | 151.66 | 152.08 | 3,388,082 | +2.99(+2.01%) |
Mar 18, 2011 | 149.98 | 150.03 | 148.71 | 149.09 | 2,961,752 | +0.40(+0.27%) |
Mar 17, 2011 | 150.08 | 150.13 | 148.42 | 148.69 | 5,544,295 | +0.85(+0.58%) |
Mar 16, 2011 | 148.90 | 150.34 | 147.07 | 147.83 | 7,525,529 | -1.56(-1.04%) |
Mar 15, 2011 | 148.70 | 150.36 | 148.48 | 149.39 | 7,812,140 | -0.99(-0.66%) |
Mar 14, 2011 | 150.03 | 151.27 | 149.25 | 150.39 | 3,286,235 | -0.67(-0.44%) |
Mar 11, 2011 | 149.08 | 151.59 | 149.02 | 151.06 | 2,953,301 | +0.98(+0.66%) |
Mar 10, 2011 | 151.09 | 151.33 | 149.53 | 150.07 | 3,752,269 | -2.72(-1.78%) |
Mar 09, 2011 | 153.00 | 153.55 | 151.97 | 152.79 | 2,230,083 | -0.45(-0.30%) |
Mar 08, 2011 | 151.77 | 153.95 | 150.87 | 153.25 | 5,286,281 | +1.89(+1.25%) |
Mar 07, 2011 | 154.21 | 154.31 | 150.38 | 151.36 | 2,887,414 | -2.15(-1.40%) |
Mar 04, 2011 | 154.68 | 154.74 | 152.52 | 153.51 | 3,643,538 | -0.94(-0.61%) |
Mar 03, 2011 | 152.72 | 154.85 | 152.72 | 154.45 | 4,424,300 | +3.21(+2.12%) |
Mar 02, 2011 | 151.37 | 152.24 | 150.39 | 151.24 | 4,027,786 | +0.71(+0.47%) |
Mar 01, 2011 | 153.65 | 153.81 | 150.13 | 150.54 | 7,824,647 | -2.46(-1.61%) |
Feb 28, 2011 | 153.75 | 154.15 | 152.45 | 153.00 | 2,240,784 | +0.13(+0.09%) |
Feb 25, 2011 | 150.47 | 152.91 | 150.42 | 152.86 | 5,063,340 | +3.10(+2.07%) |
Feb 24, 2011 | 149.92 | 150.91 | 148.28 | 149.76 | 12,206,981 | -0.01(-0.01%) |
Feb 23, 2011 | 151.94 | 152.44 | 148.44 | 149.77 | 6,095,651 | -2.13(-1.40%) |
Feb 22, 2011 | 154.16 | 154.79 | 151.76 | 151.90 | 4,677,658 | -3.68(-2.37%) |
Feb 18, 2011 | 155.79 | 155.92 | 155.02 | 155.58 | 1,938,093 | +0.13(+0.08%) |
Feb 17, 2011 | 154.50 | 155.73 | 154.31 | 155.44 | 2,179,815 | +0.65(+0.42%) |
Feb 16, 2011 | 154.23 | 155.13 | 154.22 | 154.79 | 3,147,863 | +1.11(+0.72%) |
Feb 15, 2011 | 153.83 | 154.11 | 153.40 | 153.68 | 2,524,816 | -0.54(-0.35%) |
Feb 14, 2011 | 153.79 | 154.40 | 153.54 | 154.22 | 2,675,640 | +0.56(+0.36%) |
Feb 11, 2011 | 151.60 | 153.68 | 151.57 | 153.67 | 3,187,916 | +1.59(+1.04%) |
Feb 10, 2011 | 150.65 | 152.20 | 150.53 | 152.08 | 3,782,931 | +0.74(+0.49%) |
Feb 09, 2011 | 151.36 | 151.92 | 150.84 | 151.34 | 3,692,712 | -0.26(-0.17%) |
Feb 08, 2011 | 151.10 | 151.70 | 150.58 | 151.60 | 2,148,478 | +0.74(+0.49%) |
Feb 07, 2011 | 150.18 | 151.55 | 150.14 | 150.86 | 3,122,127 | +1.23(+0.82%) |
Feb 04, 2011 | 148.87 | 149.80 | 148.53 | 149.63 | 2,454,175 | +0.82(+0.55%) |
Feb 03, 2011 | 148.29 | 149.09 | 147.17 | 148.81 | 4,093,198 | +0.48(+0.32%) |
Feb 02, 2011 | 148.34 | 149.26 | 148.26 | 148.33 | 3,708,473 | -0.27(-0.18%) |
Feb 01, 2011 | 147.52 | 148.99 | 147.40 | 148.60 | 4,446,343 | +2.25(+1.54%) |
Jan 31, 2011 | 145.86 | 147.34 | 145.48 | 146.35 | 5,023,098 | +1.13(+0.78%) |
Jan 28, 2011 | 148.18 | 148.44 | 145.03 | 145.22 | 5,745,971 | -2.76(-1.86%) |
Jan 27, 2011 | 147.28 | 148.37 | 147.18 | 147.97 | 2,809,830 | +0.58(+0.39%) |
Jan 26, 2011 | 146.54 | 148.00 | 146.10 | 147.40 | 3,883,221 | +1.25(+0.85%) |
Jan 25, 2011 | 145.20 | 146.18 | 144.81 | 146.15 | 5,344,059 | +0.24(+0.16%) |
Jan 24, 2011 | 144.77 | 146.32 | 144.75 | 145.91 | 2,646,502 | +1.19(+0.83%) |
Jan 21, 2011 | 146.14 | 146.20 | 144.60 | 144.72 | 3,334,167 | -0.49(-0.34%) |
Jan 20, 2011 | 145.81 | 146.39 | 144.45 | 145.21 | 3,827,570 | -1.10(-0.75%) |
Jan 19, 2011 | 148.50 | 148.67 | 145.97 | 146.31 | 5,127,409 | -2.19(-1.47%) |
Jan 18, 2011 | 147.10 | 148.57 | 146.87 | 148.50 | 2,839,595 | +1.13(+0.77%) |
Jan 14, 2011 | 146.12 | 147.42 | 145.89 | 147.36 | 5,872,030 | +1.06(+0.73%) |
Jan 13, 2011 | 146.52 | 146.72 | 145.88 | 146.30 | 2,817,231 | -0.12(-0.08%) |
Jan 12, 2011 | 146.59 | 146.72 | 145.87 | 146.42 | 4,226,190 | +0.96(+0.66%) |
Jan 11, 2011 | 145.49 | 145.98 | 144.90 | 145.46 | 3,372,158 | +0.60(+0.42%) |
Jan 10, 2011 | 143.40 | 145.33 | 142.49 | 144.86 | 4,733,660 | +0.77(+0.53%) |
Jan 07, 2011 | 144.97 | 145.43 | 142.64 | 144.09 | 6,086,029 | -0.36(-0.25%) |
Jan 06, 2011 | 145.07 | 145.41 | 144.26 | 144.45 | 4,994,742 | -0.38(-0.26%) |
Jan 05, 2011 | 143.82 | 145.00 | 143.47 | 144.82 | 3,533,043 | +0.91(+0.64%) |
Jan 04, 2011 | 145.80 | 145.99 | 142.90 | 143.91 | 7,048,203 | -1.44(-0.99%) |
Jan 03, 2011 | 144.75 | 146.31 | 144.72 | 145.35 | 3,018,974 | +1.76(+1.23%) |
Dec 31, 2010 | 144.34 | 144.58 | 143.59 | 143.59 | 1,656,854 | -0.86(-0.59%) |
Dec 30, 2010 | 144.42 | 145.08 | 144.32 | 144.44 | 3,068,933 | -0.04(-0.03%) |
Dec 29, 2010 | 144.33 | 144.63 | 144.15 | 144.49 | 1,402,556 | +0.56(+0.39%) |
Dec 28, 2010 | 144.48 | 144.58 | 143.62 | 143.93 | 3,176,899 | -0.31(-0.21%) |
Dec 27, 2010 | 143.67 | 144.35 | 143.10 | 144.23 | 1,601,016 | +0.04(+0.03%) |
Dec 23, 2010 | 144.47 | 144.64 | 143.98 | 144.19 | 2,625,080 | -0.24(-0.17%) |
Dec 22, 2010 | 144.23 | 144.80 | 144.04 | 144.43 | 2,529,569 | +0.38(+0.27%) |
Dec 21, 2010 | 143.50 | 144.12 | 143.27 | 144.05 | 2,434,606 | +1.12(+0.78%) |
Dec 20, 2010 | 142.99 | 143.32 | 142.24 | 142.93 | 2,738,708 | +0.11(+0.08%) |
Dec 17, 2010 | 142.52 | 143.29 | 142.00 | 142.82 | 4,563,348 | -0.06(-0.04%) |
Dec 16, 2010 | 141.58 | 142.89 | 141.21 | 142.88 | 7,517,672 | +1.40(+0.99%) |
Dec 15, 2010 | 141.97 | 143.26 | 141.40 | 141.48 | 2,992,313 | -0.56(-0.39%) |
Dec 14, 2010 | 142.59 | 142.84 | 141.72 | 142.03 | 3,087,853 | -0.10(-0.07%) |
Dec 13, 2010 | 143.00 | 143.03 | 142.03 | 142.13 | 4,425,335 | -0.44(-0.31%) |
Dec 10, 2010 | 141.40 | 142.72 | 141.17 | 142.57 | 4,735,500 | +1.49(+1.06%) |
Dec 09, 2010 | 141.60 | 141.60 | 140.35 | 141.08 | 3,024,129 | +0.44(+0.31%) |
Dec 08, 2010 | 141.09 | 141.65 | 140.25 | 140.64 | 2,183,852 | -0.17(-0.12%) |
Dec 07, 2010 | 142.10 | 142.33 | 140.68 | 140.81 | 5,196,703 | +0.16(+0.11%) |
Dec 06, 2010 | 140.37 | 140.87 | 140.08 | 140.65 | 1,571,219 | +0.06(+0.04%) |
Dec 03, 2010 | 139.29 | 140.86 | 139.13 | 140.59 | 4,132,674 | +0.84(+0.60%) |
Dec 02, 2010 | 138.06 | 139.79 | 138.01 | 139.75 | 2,982,884 | +1.77(+1.28%) |
Dec 01, 2010 | 137.27 | 138.09 | 137.17 | 137.98 | 4,206,968 | +2.84(+2.10%) |
Nov 30, 2010 | 134.75 | 135.90 | 134.40 | 135.14 | 7,997,145 | -0.77(-0.57%) |
Nov 29, 2010 | 135.37 | 136.24 | 134.26 | 135.91 | 6,845,319 | -0.08(-0.06%) |
Nov 26, 2010 | 135.98 | 136.79 | 135.71 | 135.98 | 918,343 | -0.96(-0.70%) |
Nov 24, 2010 | 135.17 | 136.94 | 136.94 | 136.94 | 2,892,443 | +2.69(+2.01%) |
Nov 23, 2010 | 134.20 | 134.63 | 133.53 | 134.25 | 4,321,891 | -1.57(-1.16%) |
Nov 22, 2010 | 134.16 | 135.88 | 133.94 | 135.82 | 3,746,335 | +1.09(+0.81%) |
Nov 19, 2010 | 134.05 | 134.92 | 133.39 | 134.73 | 2,114,953 | +0.42(+0.31%) |
Nov 18, 2010 | 133.87 | 135.16 | 133.84 | 134.31 | 3,802,532 | +1.87(+1.41%) |
Nov 17, 2010 | 132.01 | 132.79 | 131.64 | 132.44 | 3,506,515 | +0.76(+0.58%) |
Nov 16, 2010 | 132.96 | 133.42 | 131.03 | 131.69 | 5,314,319 | -2.27(-1.69%) |
Nov 15, 2010 | 134.43 | 135.38 | 133.95 | 133.95 | 2,965,300 | +0.32(+0.24%) |
Nov 12, 2010 | 134.75 | 135.59 | 133.24 | 133.63 | 3,859,802 | -2.12(-1.56%) |
Nov 11, 2010 | 134.68 | 136.12 | 134.36 | 135.75 | 2,686,620 | -0.32(-0.24%) |
Nov 10, 2010 | 135.01 | 136.07 | 133.95 | 136.07 | 3,777,429 | +1.15(+0.85%) |
Nov 09, 2010 | 136.69 | 136.91 | 134.31 | 134.92 | 3,876,735 | -1.47(-1.07%) |
Nov 08, 2010 | 136.10 | 136.56 | 135.46 | 136.38 | 2,486,452 | -0.03(-0.03%) |
Nov 05, 2010 | 135.48 | 136.68 | 135.37 | 136.42 | 3,908,503 | +0.93(+0.69%) |
Nov 04, 2010 | 134.85 | 135.59 | 134.40 | 135.49 | 4,254,514 | +2.46(+1.85%) |
Nov 03, 2010 | 132.69 | 133.20 | 131.50 | 133.03 | 4,838,292 | +0.42(+0.32%) |
Nov 02, 2010 | 132.46 | 132.99 | 131.75 | 132.61 | 4,109,767 | +1.40(+1.06%) |
Nov 01, 2010 | 132.10 | 132.85 | 130.40 | 131.22 | 4,878,063 | -0.03(-0.03%) |
Oct 29, 2010 | 130.66 | 131.68 | 130.57 | 131.25 | 3,021,042 | +0.31(+0.23%) |
Oct 28, 2010 | 131.91 | 132.10 | 130.28 | 130.94 | 3,982,308 | -0.18(-0.13%) |
Oct 27, 2010 | 130.47 | 131.20 | 129.77 | 131.12 | 4,685,551 | -0.25(-0.19%) |
Oct 25, 2010 | 131.34 | 132.65 | 131.24 | 131.37 | 3,984,357 | +0.82(+0.63%) |
Oct 22, 2010 | 130.06 | 130.71 | 129.67 | 130.55 | 2,497,467 | +0.90(+0.69%) |
Oct 21, 2010 | 130.30 | 131.21 | 128.54 | 129.65 | 4,029,883 | -0.22(-0.17%) |
Oct 20, 2010 | 128.76 | 130.46 | 128.69 | 129.87 | 4,411,708 | +1.57(+1.22%) |
Oct 19, 2010 | 128.88 | 130.12 | 127.56 | 128.30 | 9,023,974 | -1.76(-1.35%) |
Oct 18, 2010 | 130.00 | 130.54 | 129.64 | 130.06 | 3,576,041 | +0.24(+0.19%) |
Oct 15, 2010 | 130.84 | 130.90 | 128.85 | 129.82 | 4,387,979 | +0.00(+0.00%) |
Oct 14, 2010 | 130.13 | 130.63 | 129.01 | 129.82 | 3,478,229 | -0.50(-0.38%) |
Oct 13, 2010 | 129.82 | 131.07 | 129.41 | 130.32 | 2,852,529 | +1.22(+0.95%) |
Oct 12, 2010 | 128.32 | 129.44 | 127.20 | 129.10 | 2,926,075 | +0.44(+0.34%) |
Oct 11, 2010 | 128.35 | 129.24 | 128.22 | 128.66 | 2,423,418 | +0.22(+0.17%) |
Oct 08, 2010 | 128.44 | 128.83 | 127.00 | 128.44 | 3,336,046 | +0.90(+0.70%) |
Oct 07, 2010 | 128.24 | 128.28 | 126.66 | 127.54 | 3,036,679 | -0.05(-0.04%) |
Oct 06, 2010 | 128.34 | 128.70 | 127.05 | 127.60 | 3,154,563 | -0.93(-0.73%) |
Oct 05, 2010 | 127.33 | 128.84 | 126.94 | 128.53 | 3,800,451 | +2.57(+2.04%) |
Oct 04, 2010 | 126.85 | 127.66 | 125.19 | 125.96 | 4,116,220 | -1.32(-1.03%) |
Oct 01, 2010 | 127.27 | 128.20 | 126.48 | 127.27 | 3,933,182 | +0.33(+0.26%) |
Sep 30, 2010 | 127.53 | 128.61 | 126.31 | 126.94 | 7,427,109 | +0.13(+0.10%) |
Sep 29, 2010 | 126.43 | 127.33 | 126.14 | 126.81 | 2,779,210 | +0.08(+0.06%) |
Sep 28, 2010 | 126.22 | 127.00 | 124.45 | 126.73 | 318 | +0.81(+0.64%) |
Sep 27, 2010 | 125.92 | 126.47 | 125.22 | 125.92 | 2,541,030 | +0.00(+0.00%) |
Sep 24, 2010 | 124.58 | 126.05 | 124.52 | 125.92 | 2,942,264 | +2.91(+2.37%) |
Sep 23, 2010 | 123.09 | 124.67 | 122.62 | 123.01 | 2,931,205 | -0.86(-0.70%) |
Sep 22, 2010 | 124.68 | 125.53 | 123.39 | 123.87 | 3,187,786 | -1.02(-0.82%) |
Sep 21, 2010 | 125.53 | 125.97 | 124.64 | 124.89 | 114 | -0.69(-0.55%) |
Sep 20, 2010 | 124.05 | 125.79 | 123.43 | 125.58 | 3,173,605 | +2.04(+1.65%) |
Sep 17, 2010 | 123.54 | 123.92 | 122.64 | 123.54 | 3,954,830 | -0.37(-0.30%) |
Sep 15, 2010 | 123.10 | 124.10 | 122.36 | 123.91 | 114 | +0.62(+0.50%) |
Sep 14, 2010 | 123.07 | 124.05 | 122.59 | 123.29 | 5,545,722 | -0.03(-0.02%) |
Sep 13, 2010 | 122.54 | 123.47 | 122.35 | 123.31 | 4,824,085 | +2.17(+1.79%) |
Sep 10, 2010 | 120.97 | 121.61 | 120.63 | 121.14 | 2,387,037 | +0.31(+0.25%) |
Sep 09, 2010 | 121.99 | 122.01 | 120.25 | 120.84 | 2,979,833 | +0.33(+0.27%) |
Sep 08, 2010 | 119.95 | 121.11 | 119.93 | 120.51 | 3,427,040 | +0.77(+0.64%) |
Sep 07, 2010 | 121.07 | 121.11 | 119.58 | 119.74 | 2,076,960 | -1.66(-1.36%) |
Sep 03, 2010 | 121.41 | 121.90 | 120.61 | 121.40 | 2,770,604 | +1.63(+1.36%) |
Sep 02, 2010 | 118.24 | 119.88 | 118.06 | 119.77 | 2,560,494 | +1.54(+1.31%) |
Sep 01, 2010 | 116.05 | 118.29 | 116.00 | 118.22 | 3,366,959 | +3.98(+3.49%) |
Aug 31, 2010 | 114.23 | 115.30 | 113.32 | 114.24 | 6,170 | -0.19(-0.17%) |
Aug 30, 2010 | 115.80 | 116.50 | 114.42 | 114.43 | 3,831,940 | -1.96(-1.69%) |
Aug 27, 2010 | 113.80 | 116.48 | 112.89 | 116.39 | 4,406,330 | +1.62(+1.41%) |
Aug 26, 2010 | 114.90 | 115.76 | 113.73 | 114.77 | 458 | +0.10(+0.08%) |
Aug 25, 2010 | 112.95 | 115.06 | 112.28 | 114.67 | 6,375,600 | +0.91(+0.80%) |
Aug 24, 2010 | 113.77 | 114.98 | 112.87 | 113.77 | 6,065,008 | -1.80(-1.56%) |
Aug 23, 2010 | 117.50 | 117.88 | 115.57 | 115.57 | 2,825,461 | -1.21(-1.04%) |
Aug 20, 2010 | 116.41 | 116.79 | 115.28 | 116.78 | 3,606,225 | +0.01(+0.01%) |
Aug 19, 2010 | 118.17 | 118.75 | 116.38 | 116.78 | 4,650,200 | -2.01(-1.69%) |
Aug 18, 2010 | 118.27 | 119.64 | 117.44 | 118.78 | 3,193,292 | +0.30(+0.25%) |
Aug 17, 2010 | 117.72 | 119.38 | 117.32 | 118.48 | 3,273,552 | +1.95(+1.68%) |
Aug 16, 2010 | 115.62 | 117.11 | 115.12 | 116.53 | 2,641,087 | +0.06(+0.05%) |
Aug 13, 2010 | 116.47 | 117.31 | 116.35 | 116.47 | 2,869,265 | -0.50(-0.42%) |
Aug 12, 2010 | 115.46 | 117.50 | 115.33 | 116.97 | 4,484,832 | -0.71(-0.60%) |
Aug 11, 2010 | 119.56 | 119.63 | 117.53 | 117.67 | 114 | -4.21(-3.45%) |
Aug 10, 2010 | 122.19 | 122.74 | 121.03 | 121.89 | 3,516,803 | -1.46(-1.18%) |
Aug 09, 2010 | 123.09 | 123.54 | 122.36 | 123.34 | 1,998,576 | +1.19(+0.97%) |
Aug 06, 2010 | 122.16 | 122.61 | 120.43 | 122.16 | 3,632,166 | -0.37(-0.30%) |
Aug 05, 2010 | 122.21 | 122.98 | 121.85 | 122.52 | 1,434,988 | -0.64(-0.52%) |
Aug 04, 2010 | 122.34 | 123.16 | 121.90 | 123.16 | 2,455,564 | +1.39(+1.14%) |
Aug 03, 2010 | 122.15 | 122.69 | 120.89 | 121.77 | 5,305,521 | -0.85(-0.70%) |
Aug 02, 2010 | 122.36 | 122.80 | 121.48 | 122.63 | 2,903,855 | +2.34(+1.95%) |
Jul 30, 2010 | 120.28 | 120.79 | 118.11 | 120.28 | 3,711,706 | +0.22(+0.18%) |
Jul 29, 2010 | 121.56 | 121.72 | 118.57 | 120.06 | 2,849,147 | -0.59(-0.49%) |
Jul 28, 2010 | 122.09 | 122.45 | 120.11 | 120.66 | 3,386,111 | -1.59(-1.30%) |
Jul 27, 2010 | 123.88 | 124.01 | 121.87 | 122.25 | 6,328,334 | -0.79(-0.65%) |
Jul 26, 2010 | 121.19 | 123.05 | 120.72 | 123.05 | 4,850,114 | +2.28(+1.88%) |
Jul 23, 2010 | 118.57 | 120.87 | 118.28 | 120.77 | 5,196,843 | +1.69(+1.42%) |
Jul 22, 2010 | 117.19 | 119.34 | 117.19 | 119.08 | 2,408 | +3.38(+2.92%) |
Jul 21, 2010 | 118.32 | 118.36 | 115.39 | 115.70 | 3,395,855 | -1.76(-1.50%) |
Jul 20, 2010 | 114.22 | 117.62 | 113.87 | 117.47 | 458 | +1.70(+1.47%) |
Jul 19, 2010 | 115.45 | 116.06 | 114.06 | 115.76 | 2,363,441 | +0.72(+0.63%) |
Jul 16, 2010 | 115.04 | 118.31 | 114.88 | 115.04 | 5,313,965 | -3.16(-2.67%) |
Jul 15, 2010 | 119.11 | 119.23 | 117.23 | 118.20 | 3,376,781 | -0.86(-0.72%) |
Jul 14, 2010 | 118.94 | 119.66 | 118.08 | 119.06 | 2,380,628 | -0.22(-0.18%) |
Jul 13, 2010 | 117.95 | 119.67 | 117.65 | 119.28 | 114 | +2.28(+1.95%) |
Jul 12, 2010 | 116.65 | 117.59 | 115.55 | 116.99 | 3,519,703 | -0.12(-0.10%) |
Jul 09, 2010 | 117.12 | 117.12 | 115.52 | 117.12 | 2,302,068 | +1.27(+1.09%) |
Jul 08, 2010 | 115.91 | 116.39 | 114.49 | 115.85 | 3,784,123 | +1.18(+1.03%) |
Jul 07, 2010 | 111.04 | 114.72 | 110.94 | 114.67 | 4,217,639 | +3.98(+3.60%) |
Jul 06, 2010 | 112.77 | 113.80 | 109.94 | 110.69 | 4,460,862 | -0.41(-0.37%) |
Jul 02, 2010 | 111.10 | 112.71 | 110.58 | 111.10 | 5,222,587 | -0.64(-0.57%) |
Jul 01, 2010 | 112.55 | 112.95 | 109.51 | 111.74 | 12,440,287 | -0.88(-0.78%) |
Jun 30, 2010 | 113.13 | 115.04 | 112.39 | 112.62 | 5,917,316 | -0.90(-0.79%) |
Jun 29, 2010 | 115.76 | 115.79 | 112.90 | 113.52 | 8,378,644 | -4.41(-3.74%) |
Jun 25, 2010 | 117.93 | 118.41 | 116.05 | 117.93 | 8,804,854 | +1.33(+1.14%) |
Jun 24, 2010 | 117.86 | 118.29 | 116.48 | 116.60 | 5,107,160 | -2.05(-1.73%) |
Jun 23, 2010 | 118.75 | 119.79 | 117.25 | 118.65 | 4,759,381 | -0.34(-0.29%) |
Jun 22, 2010 | 121.62 | 122.63 | 118.83 | 118.99 | 6,144,881 | -2.53(-2.08%) |
Jun 21, 2010 | 123.94 | 124.18 | 120.89 | 121.52 | 5,056,283 | -0.43(-0.35%) |
Jun 18, 2010 | 121.95 | 123.13 | 121.87 | 121.95 | 4,186,230 | -0.95(-0.77%) |
Jun 17, 2010 | 123.68 | 123.80 | 121.73 | 122.90 | 6,540,098 | -0.29(-0.23%) |
Jun 16, 2010 | 122.84 | 123.95 | 122.40 | 123.18 | 3,700,245 | -0.30(-0.24%) |
Jun 15, 2010 | 121.65 | 123.80 | 121.33 | 123.48 | 4,636,454 | +2.65(+2.19%) |
Jun 14, 2010 | 121.60 | 122.65 | 120.53 | 120.83 | 4,932,414 | +0.72(+0.60%) |
Jun 11, 2010 | 117.74 | 120.28 | 117.65 | 120.11 | 4,425,362 | +1.10(+0.92%) |
Jun 10, 2010 | 117.40 | 119.03 | 117.12 | 119.02 | 5,880,587 | +3.74(+3.25%) |
Jun 09, 2010 | 115.63 | 117.90 | 114.80 | 115.28 | 8,235,656 | +0.37(+0.32%) |
Jun 08, 2010 | 114.45 | 115.19 | 112.58 | 114.91 | 13,318,605 | +0.49(+0.43%) |
Jun 07, 2010 | 117.26 | 117.45 | 114.24 | 114.42 | 5,020,919 | -2.31(-1.98%) |
Jun 04, 2010 | 116.73 | 121.66 | 116.39 | 116.73 | 6,915,239 | -4.97(-4.08%) |
Jun 03, 2010 | 121.13 | 121.90 | 120.27 | 121.70 | 4,628,707 | +0.90(+0.74%) |
Jun 02, 2010 | 118.42 | 120.82 | 117.56 | 120.80 | 4,443,619 | +3.01(+2.55%) |