Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 122.59 | 127.62 | 122.50 | 126.83 | 1,799,893 | +2.41(+1.94%) |
Jul 28, 2011 | 126.03 | 126.68 | 123.69 | 124.42 | 1,800,409 | -1.26(-1.00%) |
Jul 27, 2011 | 131.18 | 131.18 | 124.83 | 125.67 | 2,268,997 | -5.39(-4.11%) |
Jul 26, 2011 | 134.12 | 134.12 | 130.42 | 131.06 | 1,072,423 | -1.12(-0.85%) |
Jul 25, 2011 | 131.83 | 133.19 | 130.90 | 132.18 | 553,556 | -1.36(-1.02%) |
Jul 22, 2011 | 134.13 | 134.32 | 133.30 | 133.55 | 805,473 | +0.14(+0.11%) |
Jul 21, 2011 | 131.29 | 134.02 | 131.29 | 133.41 | 1,025,300 | +2.29(+1.74%) |
Jul 20, 2011 | 134.72 | 136.09 | 130.86 | 131.12 | 1,288,756 | +0.58(+0.44%) |
Jul 19, 2011 | 128.98 | 130.72 | 127.71 | 130.54 | 1,704,664 | +2.44(+1.91%) |
Jul 18, 2011 | 130.93 | 130.93 | 127.05 | 128.10 | 986,310 | -3.05(-2.32%) |
Jul 15, 2011 | 133.46 | 133.46 | 129.59 | 131.15 | 1,049,262 | +1.61(+1.25%) |
Jul 14, 2011 | 132.43 | 132.76 | 129.17 | 129.53 | 946,095 | -1.98(-1.50%) |
Jul 13, 2011 | 131.64 | 132.89 | 131.12 | 131.51 | 1,076,763 | +0.97(+0.74%) |
Jul 12, 2011 | 131.76 | 134.00 | 130.41 | 130.54 | 1,327,553 | -1.91(-1.44%) |
Jul 11, 2011 | 135.15 | 136.77 | 132.06 | 132.45 | 1,175,668 | -6.44(-4.64%) |
Jul 08, 2011 | 138.76 | 139.18 | 137.77 | 138.90 | 869,878 | -2.16(-1.53%) |
Jul 07, 2011 | 140.54 | 141.49 | 140.04 | 141.06 | 582,930 | +2.09(+1.50%) |
Jul 06, 2011 | 138.00 | 139.13 | 137.22 | 138.97 | 802,883 | +0.74(+0.54%) |
Jul 05, 2011 | 138.89 | 139.54 | 138.00 | 138.23 | 565,978 | -1.36(-0.97%) |
Jul 01, 2011 | 136.48 | 139.75 | 135.81 | 139.59 | 1,042,785 | +3.28(+2.40%) |
Jun 30, 2011 | 137.02 | 137.36 | 134.91 | 136.31 | 1,100,515 | -0.06(-0.04%) |
Jun 29, 2011 | 135.37 | 136.80 | 134.48 | 136.37 | 1,166,787 | +1.87(+1.39%) |
Jun 28, 2011 | 133.23 | 134.51 | 132.33 | 134.50 | 834,846 | +1.56(+1.17%) |
Jun 27, 2011 | 131.16 | 133.19 | 130.83 | 132.94 | 611,316 | +1.90(+1.45%) |
Jun 24, 2011 | 133.24 | 133.51 | 130.41 | 131.04 | 1,085,859 | -2.12(-1.59%) |
Jun 23, 2011 | 132.31 | 133.60 | 131.27 | 133.16 | 971,618 | -1.26(-0.94%) |
Jun 22, 2011 | 134.81 | 136.03 | 134.37 | 134.41 | 830,895 | -1.13(-0.83%) |
Jun 21, 2011 | 135.28 | 136.34 | 134.08 | 135.54 | 764,053 | +0.94(+0.70%) |
Jun 20, 2011 | 134.41 | 134.73 | 134.09 | 134.60 | 573,081 | +1.46(+1.10%) |
Jun 17, 2011 | 135.70 | 135.74 | 132.82 | 133.14 | 927,521 | -0.56(-0.42%) |
Jun 16, 2011 | 132.89 | 134.32 | 131.61 | 133.70 | 1,163,286 | +1.29(+0.97%) |
Jun 15, 2011 | 135.40 | 136.01 | 131.84 | 132.41 | 1,163,124 | -4.44(-3.24%) |
Jun 14, 2011 | 136.24 | 137.16 | 135.82 | 136.85 | 727,269 | +2.58(+1.92%) |
Jun 13, 2011 | 132.33 | 134.47 | 132.18 | 134.27 | 1,072,339 | +2.21(+1.67%) |
Jun 10, 2011 | 135.10 | 136.23 | 131.66 | 132.06 | 1,260,791 | -4.62(-3.38%) |
Jun 09, 2011 | 135.16 | 137.26 | 133.21 | 136.68 | 619,708 | +1.87(+1.39%) |
Jun 08, 2011 | 134.50 | 135.64 | 134.27 | 134.81 | 844,568 | +0.04(+0.03%) |
Jun 07, 2011 | 134.34 | 136.14 | 133.95 | 134.77 | 954,734 | +1.27(+0.95%) |
Jun 06, 2011 | 137.07 | 137.85 | 133.26 | 133.50 | 1,119,493 | -4.11(-2.99%) |
Jun 03, 2011 | 139.49 | 139.53 | 137.54 | 137.61 | 1,060,739 | +1.39(+1.02%) |
May 24, 2011 | 135.86 | 137.05 | 135.14 | 136.22 | 1,496,880 | -1.19(-0.87%) |
May 23, 2011 | 138.00 | 138.44 | 136.54 | 137.41 | 768,869 | -1.96(-1.40%) |
May 20, 2011 | 139.71 | 141.11 | 139.24 | 139.36 | 802,462 | -0.42(-0.30%) |
May 19, 2011 | 139.73 | 141.02 | 138.32 | 139.78 | 1,299,048 | +3.42(+2.51%) |
May 18, 2011 | 134.40 | 136.71 | 133.71 | 136.36 | 513,017 | +1.91(+1.42%) |
May 17, 2011 | 134.83 | 135.44 | 132.28 | 134.45 | 862,592 | -1.00(-0.73%) |
May 16, 2011 | 135.66 | 138.23 | 135.28 | 135.44 | 648,992 | -1.62(-1.18%) |
May 13, 2011 | 138.45 | 138.77 | 136.81 | 137.06 | 424,816 | -1.16(-0.84%) |
May 12, 2011 | 137.00 | 138.30 | 135.53 | 138.21 | 688,796 | +0.96(+0.70%) |
May 11, 2011 | 139.11 | 139.11 | 137.01 | 137.25 | 713,159 | -2.46(-1.76%) |
May 10, 2011 | 139.01 | 139.82 | 138.07 | 139.71 | 599,710 | +0.94(+0.68%) |
May 09, 2011 | 139.23 | 139.23 | 137.05 | 138.77 | 611,606 | +0.66(+0.47%) |
May 06, 2011 | 136.95 | 139.40 | 136.81 | 138.12 | 1,058,530 | +3.01(+2.23%) |
May 05, 2011 | 136.34 | 136.80 | 134.59 | 135.10 | 732,470 | -1.79(-1.31%) |
May 04, 2011 | 139.05 | 139.60 | 135.91 | 136.89 | 815,207 | -0.04(-0.03%) |
May 03, 2011 | 139.43 | 139.43 | 135.48 | 136.94 | 808,884 | -1.03(-0.75%) |
May 02, 2011 | 138.04 | 138.33 | 137.81 | 137.97 | 656,045 | -0.29(-0.21%) |
Apr 29, 2011 | 139.60 | 139.90 | 137.51 | 138.26 | 643,015 | -1.45(-1.04%) |
Apr 28, 2011 | 140.34 | 140.66 | 138.67 | 139.71 | 756,996 | -1.34(-0.95%) |
Apr 27, 2011 | 140.51 | 141.41 | 138.85 | 141.05 | 1,057,748 | +0.68(+0.49%) |
Apr 26, 2011 | 139.29 | 140.77 | 138.82 | 140.37 | 801,606 | +1.27(+0.91%) |
Apr 25, 2011 | 140.37 | 140.37 | 138.23 | 139.10 | 1,138,662 | -1.23(-0.88%) |
Apr 21, 2011 | 138.16 | 140.56 | 136.97 | 140.33 | 1,359,664 | +3.64(+2.66%) |
Apr 20, 2011 | 137.15 | 138.64 | 136.04 | 136.69 | 1,396,563 | +1.19(+0.88%) |
Apr 19, 2011 | 135.00 | 135.50 | 133.60 | 135.50 | 1,004,457 | +1.04(+0.78%) |
Apr 18, 2011 | 134.83 | 136.17 | 133.40 | 134.45 | 1,376,620 | -1.90(-1.39%) |
Apr 15, 2011 | 137.58 | 137.66 | 135.86 | 136.35 | 966,224 | -0.10(-0.07%) |
Apr 14, 2011 | 136.29 | 137.09 | 135.58 | 136.45 | 962,839 | -0.92(-0.67%) |
Apr 13, 2011 | 138.32 | 138.95 | 136.38 | 137.37 | 1,644,708 | -0.07(-0.05%) |
Apr 12, 2011 | 139.15 | 139.15 | 136.83 | 137.44 | 1,282,505 | -0.83(-0.60%) |
Apr 11, 2011 | 138.19 | 139.21 | 137.96 | 138.26 | 1,130,895 | -0.11(-0.08%) |
Apr 08, 2011 | 140.41 | 141.06 | 137.81 | 138.37 | 1,158,241 | -1.33(-0.95%) |
Apr 07, 2011 | 140.87 | 140.97 | 138.86 | 139.70 | 1,360,521 | -0.87(-0.62%) |
Apr 06, 2011 | 141.64 | 141.65 | 140.20 | 140.57 | 1,500,420 | -0.18(-0.13%) |
Apr 05, 2011 | 141.30 | 142.67 | 140.37 | 140.75 | 1,847,557 | -1.06(-0.75%) |
Apr 04, 2011 | 142.11 | 143.10 | 140.99 | 141.82 | 2,506,840 | -1.02(-0.71%) |
Apr 01, 2011 | 142.57 | 144.30 | 142.53 | 142.84 | 26,475,698 | +1.00(+0.71%) |
Mar 31, 2011 | 139.78 | 141.85 | 139.78 | 141.83 | 3,833,661 | +1.53(+1.09%) |
Mar 30, 2011 | 140.30 | 140.30 | 140.30 | 140.30 | 6,475,335 | +8.71(+6.62%) |
Mar 29, 2011 | 132.13 | 132.56 | 130.68 | 131.59 | 1,365,353 | -0.68(-0.52%) |
Mar 28, 2011 | 133.57 | 134.54 | 132.08 | 132.28 | 808,319 | -0.54(-0.41%) |
Mar 25, 2011 | 131.66 | 133.37 | 130.93 | 132.82 | 839,804 | +1.90(+1.45%) |
Mar 24, 2011 | 129.80 | 131.59 | 129.80 | 130.93 | 1,432,545 | +1.31(+1.01%) |
Mar 23, 2011 | 130.38 | 130.63 | 127.97 | 129.62 | 744,992 | -0.94(-0.72%) |
Mar 22, 2011 | 130.98 | 131.48 | 130.31 | 130.56 | 722,667 | -0.68(-0.52%) |
Mar 21, 2011 | 131.24 | 131.47 | 130.90 | 131.24 | 654,445 | +1.02(+0.79%) |
Mar 18, 2011 | 130.73 | 131.78 | 129.19 | 130.22 | 1,060,853 | +0.42(+0.32%) |
Mar 17, 2011 | 129.33 | 130.21 | 128.22 | 129.80 | 956,667 | +2.96(+2.33%) |
Mar 16, 2011 | 130.68 | 131.41 | 126.67 | 126.85 | 1,310,882 | -4.19(-3.19%) |
Mar 15, 2011 | 130.57 | 131.79 | 129.82 | 131.03 | 1,122,976 | -1.93(-1.45%) |
Mar 14, 2011 | 133.13 | 133.49 | 130.95 | 132.96 | 828,785 | -1.09(-0.82%) |
Mar 11, 2011 | 134.59 | 135.42 | 132.88 | 134.05 | 841,363 | -0.28(-0.21%) |
Mar 10, 2011 | 137.16 | 138.45 | 133.30 | 134.33 | 1,338,746 | -4.60(-3.31%) |
Mar 09, 2011 | 139.76 | 140.26 | 138.05 | 138.93 | 782,894 | -1.36(-0.97%) |
Mar 08, 2011 | 140.47 | 141.40 | 138.90 | 140.29 | 799,896 | +0.42(+0.30%) |
Mar 07, 2011 | 142.88 | 143.31 | 138.75 | 139.88 | 927,756 | -2.58(-1.81%) |
Mar 04, 2011 | 146.19 | 146.37 | 141.83 | 142.45 | 761,541 | -3.65(-2.50%) |
Mar 03, 2011 | 140.68 | 146.17 | 140.56 | 146.10 | 998,808 | +6.76(+4.85%) |
Mar 02, 2011 | 140.66 | 141.57 | 139.26 | 139.34 | 1,013,331 | -1.81(-1.28%) |
Mar 01, 2011 | 146.99 | 146.99 | 140.78 | 141.15 | 1,067,565 | -1.79(-1.26%) |
Feb 28, 2011 | 142.32 | 144.08 | 140.50 | 142.94 | 977,972 | +0.05(+0.03%) |
Feb 25, 2011 | 142.24 | 143.33 | 141.15 | 142.89 | 1,233,125 | +1.91(+1.35%) |
Feb 24, 2011 | 137.19 | 141.15 | 135.65 | 140.99 | 1,187,946 | +4.25(+3.11%) |
Feb 23, 2011 | 139.44 | 140.03 | 136.21 | 136.73 | 974,839 | -2.30(-1.65%) |
Feb 22, 2011 | 142.53 | 143.06 | 138.68 | 139.03 | 767,040 | -5.79(-4.00%) |
Feb 18, 2011 | 143.96 | 145.38 | 142.18 | 144.82 | 737,545 | +1.46(+1.02%) |
Feb 17, 2011 | 143.66 | 143.99 | 142.11 | 143.36 | 540,823 | -0.53(-0.37%) |
Feb 16, 2011 | 144.37 | 145.05 | 142.95 | 143.89 | 653,843 | -0.22(-0.16%) |
Feb 15, 2011 | 142.67 | 144.35 | 141.93 | 144.11 | 653,206 | +0.45(+0.32%) |
Feb 14, 2011 | 142.60 | 144.66 | 141.96 | 143.66 | 959,604 | +1.12(+0.78%) |
Feb 11, 2011 | 140.15 | 142.67 | 139.44 | 142.54 | 674,900 | +1.90(+1.35%) |
Feb 10, 2011 | 138.75 | 141.26 | 138.75 | 140.64 | 694,785 | +0.76(+0.55%) |
Feb 09, 2011 | 138.93 | 140.60 | 138.22 | 139.88 | 637,874 | +0.18(+0.13%) |
Feb 08, 2011 | 137.89 | 139.76 | 136.68 | 139.70 | 1,038,311 | +2.36(+1.72%) |
Feb 07, 2011 | 136.82 | 139.09 | 136.64 | 137.34 | 1,153,583 | +1.16(+0.85%) |
Feb 04, 2011 | 138.11 | 138.50 | 135.98 | 136.19 | 1,002,078 | -1.73(-1.26%) |
Feb 03, 2011 | 138.04 | 138.62 | 136.30 | 137.92 | 659,441 | -0.57(-0.41%) |
Feb 02, 2011 | 139.84 | 140.14 | 138.06 | 138.49 | 1,110,478 | -2.52(-1.78%) |
Feb 01, 2011 | 139.60 | 141.55 | 139.09 | 141.01 | 912,168 | +2.25(+1.62%) |
Jan 31, 2011 | 136.36 | 138.88 | 136.32 | 138.76 | 998,578 | +2.62(+1.92%) |
Jan 28, 2011 | 141.11 | 141.18 | 135.91 | 136.14 | 1,486,536 | -5.22(-3.69%) |
Jan 27, 2011 | 140.68 | 141.59 | 139.27 | 141.36 | 1,041,077 | +1.24(+0.88%) |
Jan 26, 2011 | 139.56 | 140.73 | 137.99 | 140.12 | 1,874,681 | +1.37(+0.99%) |
Jan 25, 2011 | 139.68 | 140.05 | 136.59 | 138.75 | 1,943,527 | +3.10(+2.29%) |
Jan 24, 2011 | 136.10 | 136.57 | 134.06 | 135.65 | 1,127,149 | +0.36(+0.26%) |
Jan 21, 2011 | 134.86 | 136.40 | 134.05 | 135.29 | 895,257 | +1.54(+1.15%) |
Jan 20, 2011 | 135.06 | 135.25 | 132.61 | 133.75 | 1,151,254 | -0.48(-0.36%) |
Jan 19, 2011 | 137.17 | 138.00 | 133.84 | 134.23 | 1,104,892 | -3.47(-2.52%) |
Jan 18, 2011 | 139.66 | 140.14 | 135.76 | 137.71 | 1,158,703 | -1.78(-1.28%) |
Jan 14, 2011 | 136.87 | 139.51 | 135.71 | 139.49 | 1,153,269 | +3.31(+2.43%) |
Jan 13, 2011 | 135.83 | 137.41 | 134.88 | 136.18 | 869,023 | +0.35(+0.26%) |
Jan 12, 2011 | 136.43 | 136.81 | 133.87 | 135.83 | 1,167,429 | +0.29(+0.22%) |
Jan 11, 2011 | 134.45 | 137.12 | 133.64 | 135.53 | 1,047,384 | +1.58(+1.18%) |
Jan 10, 2011 | 131.81 | 134.22 | 131.34 | 133.96 | 1,281,939 | +1.97(+1.49%) |
Jan 07, 2011 | 134.20 | 134.20 | 129.96 | 131.99 | 1,264,570 | -1.10(-0.83%) |
Jan 06, 2011 | 135.02 | 135.09 | 131.99 | 133.09 | 1,037,877 | -1.45(-1.08%) |
Jan 05, 2011 | 133.16 | 135.13 | 132.61 | 134.54 | 1,320,489 | +1.37(+1.03%) |
Jan 04, 2011 | 134.02 | 134.19 | 132.23 | 133.17 | 1,133,598 | -0.10(-0.08%) |
Jan 03, 2011 | 134.20 | 136.64 | 132.81 | 133.27 | 1,548,667 | -0.27(-0.20%) |
Dec 31, 2010 | 131.95 | 133.56 | 131.29 | 133.54 | 685,974 | +1.79(+1.36%) |
Dec 30, 2010 | 133.00 | 133.56 | 131.54 | 131.75 | 540,796 | -1.96(-1.47%) |
Dec 29, 2010 | 133.52 | 134.17 | 132.69 | 133.71 | 541,622 | +0.99(+0.74%) |
Dec 28, 2010 | 132.58 | 133.14 | 131.28 | 132.72 | 434,400 | +0.10(+0.08%) |
Dec 27, 2010 | 132.13 | 133.12 | 131.06 | 132.62 | 553,567 | +0.41(+0.31%) |
Dec 23, 2010 | 133.64 | 134.36 | 132.02 | 132.21 | 508,333 | -1.60(-1.20%) |
Dec 22, 2010 | 135.51 | 135.76 | 133.35 | 133.81 | 968,426 | -1.09(-0.81%) |
Dec 21, 2010 | 132.75 | 134.94 | 132.25 | 134.90 | 1,268,393 | +2.81(+2.13%) |
Dec 20, 2010 | 131.41 | 132.44 | 129.96 | 132.09 | 2,143,697 | +0.91(+0.69%) |
Dec 17, 2010 | 128.04 | 132.46 | 127.01 | 131.18 | 5,679,390 | +2.87(+2.23%) |
Dec 16, 2010 | 127.29 | 128.44 | 124.89 | 128.31 | 1,338,436 | +1.55(+1.22%) |
Dec 15, 2010 | 128.30 | 129.02 | 126.59 | 126.76 | 1,074,730 | -1.23(-0.96%) |
Dec 14, 2010 | 127.49 | 129.09 | 127.07 | 127.99 | 1,018,638 | +0.55(+0.43%) |
Dec 13, 2010 | 128.93 | 129.83 | 127.23 | 127.45 | 1,321,043 | -0.82(-0.64%) |
Dec 10, 2010 | 125.99 | 128.31 | 125.08 | 128.27 | 2,828,471 | +2.26(+1.80%) |
Dec 09, 2010 | 124.82 | 126.06 | 122.72 | 126.00 | 2,125,723 | +4.29(+3.52%) |
Dec 08, 2010 | 120.18 | 122.14 | 120.00 | 121.72 | 1,211,332 | +1.62(+1.35%) |
Dec 07, 2010 | 121.23 | 122.25 | 118.84 | 120.10 | 1,888,694 | -0.06(-0.05%) |
Dec 06, 2010 | 121.01 | 121.19 | 119.09 | 120.16 | 1,066,827 | -0.61(-0.51%) |
Dec 03, 2010 | 119.50 | 121.06 | 117.76 | 120.77 | 1,026,885 | +0.35(+0.29%) |
Dec 02, 2010 | 117.81 | 120.44 | 117.78 | 120.42 | 1,496,119 | +2.96(+2.52%) |
Dec 01, 2010 | 115.27 | 117.55 | 114.74 | 117.45 | 2,150,349 | +3.86(+3.39%) |
Nov 30, 2010 | 113.02 | 114.21 | 112.82 | 113.60 | 1,647,804 | +0.01(+0.01%) |
Nov 29, 2010 | 114.31 | 114.51 | 112.49 | 113.59 | 1,501,920 | -1.04(-0.91%) |
Nov 26, 2010 | 115.01 | 115.59 | 114.22 | 114.63 | 336,753 | -0.90(-0.78%) |
Nov 24, 2010 | 114.95 | 115.53 | 115.53 | 115.53 | 1,362,416 | +1.99(+1.75%) |
Nov 23, 2010 | 115.61 | 115.66 | 113.20 | 113.54 | 1,723,710 | -2.67(-2.30%) |
Nov 22, 2010 | 117.39 | 118.25 | 115.79 | 116.21 | 1,546,359 | -1.47(-1.25%) |
Nov 19, 2010 | 118.14 | 118.39 | 116.17 | 117.68 | 1,209,038 | -0.12(-0.10%) |
Nov 18, 2010 | 119.32 | 119.73 | 117.61 | 117.80 | 3,248,879 | +0.15(+0.13%) |
Nov 17, 2010 | 117.17 | 118.40 | 116.33 | 117.65 | 2,770,976 | +1.15(+0.99%) |
Nov 16, 2010 | 118.99 | 120.03 | 115.45 | 116.50 | 3,316,061 | -4.04(-3.35%) |
Nov 15, 2010 | 120.98 | 121.00 | 119.03 | 120.54 | 2,463,095 | +0.01(+0.01%) |
Nov 12, 2010 | 118.62 | 120.54 | 116.65 | 120.53 | 4,810,887 | +1.30(+1.09%) |
Nov 11, 2010 | 117.00 | 120.07 | 115.64 | 119.23 | 4,502,252 | +1.89(+1.62%) |
Nov 10, 2010 | 115.35 | 117.66 | 114.99 | 117.33 | 7,310,223 | +2.77(+2.41%) |
Nov 09, 2010 | 115.34 | 116.65 | 114.45 | 114.57 | 23,467,642 | -3.19(-2.71%) |
Nov 08, 2010 | 119.78 | 119.98 | 117.62 | 117.76 | 2,993,241 | -2.83(-2.35%) |
Nov 05, 2010 | 117.76 | 121.15 | 117.72 | 120.59 | 1,700,837 | +2.88(+2.45%) |
Nov 04, 2010 | 116.64 | 118.36 | 116.10 | 117.70 | 3,356,837 | +2.33(+2.02%) |
Nov 03, 2010 | 115.94 | 117.63 | 114.22 | 115.37 | 2,813,210 | -5.14(-4.27%) |
Nov 02, 2010 | 121.06 | 121.42 | 120.20 | 120.51 | 303,685 | +0.83(+0.69%) |
Nov 01, 2010 | 119.61 | 121.51 | 118.50 | 119.68 | 434,817 | +0.60(+0.50%) |
Oct 29, 2010 | 117.40 | 119.26 | 117.17 | 119.08 | 830,395 | +1.99(+1.70%) |
Oct 28, 2010 | 117.80 | 118.29 | 116.79 | 117.09 | 458,789 | -0.26(-0.22%) |
Oct 27, 2010 | 116.81 | 117.48 | 115.75 | 117.35 | 451,285 | +0.08(+0.06%) |
Oct 25, 2010 | 116.80 | 118.14 | 116.80 | 117.27 | 1,098,847 | +0.58(+0.50%) |
Oct 22, 2010 | 116.55 | 118.42 | 116.25 | 116.69 | 851,780 | +0.91(+0.78%) |
Oct 21, 2010 | 118.38 | 118.44 | 115.03 | 115.79 | 1,325,761 | -2.26(-1.92%) |
Oct 20, 2010 | 121.51 | 121.83 | 117.05 | 118.05 | 2,061,090 | -3.56(-2.93%) |
Oct 19, 2010 | 121.70 | 122.57 | 120.48 | 121.62 | 546,651 | -1.30(-1.06%) |
Oct 18, 2010 | 121.96 | 123.50 | 121.96 | 122.92 | 642,492 | +0.53(+0.43%) |
Oct 15, 2010 | 122.92 | 123.86 | 121.88 | 122.39 | 487,609 | -1.40(-1.13%) |
Oct 14, 2010 | 124.39 | 125.45 | 123.46 | 123.79 | 1,040,207 | -1.04(-0.83%) |
Oct 13, 2010 | 124.94 | 126.05 | 123.98 | 124.83 | 576,623 | +0.44(+0.35%) |
Oct 12, 2010 | 122.72 | 124.49 | 121.62 | 124.39 | 651,791 | +0.95(+0.77%) |
Oct 11, 2010 | 122.38 | 123.83 | 122.01 | 123.44 | 813,894 | +1.91(+1.57%) |
Oct 08, 2010 | 121.53 | 121.76 | 119.03 | 121.53 | 583,700 | +2.47(+2.08%) |
Oct 07, 2010 | 119.51 | 120.39 | 118.95 | 119.05 | 439,332 | -0.28(-0.23%) |
Oct 06, 2010 | 118.44 | 119.35 | 118.10 | 119.33 | 631,647 | +0.03(+0.02%) |
Oct 05, 2010 | 116.30 | 120.11 | 115.73 | 119.31 | 1,215,227 | +0.28(+0.23%) |
Oct 04, 2010 | 119.48 | 119.48 | 117.74 | 119.03 | 651,014 | -0.30(-0.25%) |
Oct 01, 2010 | 119.33 | 119.65 | 117.94 | 119.33 | 597,861 | +0.76(+0.64%) |
Sep 30, 2010 | 118.56 | 119.79 | 118.05 | 118.56 | 547 | +1.04(+0.88%) |
Sep 29, 2010 | 116.73 | 118.57 | 116.73 | 117.53 | 805,960 | +0.06(+0.05%) |
Sep 28, 2010 | 116.30 | 117.55 | 114.76 | 117.47 | 2,721 | +1.93(+1.67%) |
Sep 27, 2010 | 113.92 | 116.48 | 113.81 | 115.54 | 541,482 | -0.93(-0.80%) |
Sep 24, 2010 | 114.36 | 116.58 | 114.21 | 116.46 | 429,709 | +3.87(+3.44%) |
Sep 23, 2010 | 115.43 | 115.43 | 112.03 | 112.59 | 970,969 | -2.83(-2.46%) |
Sep 22, 2010 | 117.15 | 117.97 | 114.74 | 115.43 | 673,878 | -1.40(-1.20%) |
Sep 21, 2010 | 120.25 | 120.39 | 116.08 | 116.83 | 1,097,976 | -2.74(-2.29%) |
Sep 20, 2010 | 115.45 | 119.92 | 115.45 | 119.56 | 1,076,157 | +4.62(+4.02%) |
Sep 17, 2010 | 114.95 | 115.22 | 112.17 | 114.95 | 781,207 | +0.11(+0.09%) |
Sep 15, 2010 | 110.25 | 115.47 | 110.25 | 114.84 | 1,056,621 | +3.73(+3.35%) |
Sep 14, 2010 | 105.11 | 111.78 | 104.43 | 111.11 | 1,452,904 | +6.17(+5.88%) |
Sep 13, 2010 | 106.35 | 107.25 | 104.45 | 104.94 | 554,023 | -0.33(-0.31%) |
Sep 10, 2010 | 105.01 | 105.56 | 104.29 | 105.27 | 420,011 | +0.29(+0.28%) |
Sep 09, 2010 | 107.28 | 108.64 | 103.45 | 104.98 | 478 | -0.83(-0.79%) |
Sep 08, 2010 | 104.64 | 106.44 | 104.64 | 105.81 | 527,288 | +0.81(+0.77%) |
Sep 07, 2010 | 105.09 | 105.74 | 104.70 | 105.01 | 324,986 | -0.54(-0.51%) |
Sep 03, 2010 | 104.60 | 105.57 | 104.53 | 105.54 | 431,258 | +1.57(+1.51%) |
Sep 02, 2010 | 101.33 | 104.19 | 101.33 | 103.98 | 455,580 | +1.90(+1.86%) |
Sep 01, 2010 | 100.72 | 102.46 | 99.74 | 102.08 | 457,341 | +3.47(+3.52%) |
Aug 31, 2010 | 98.46 | 99.02 | 97.67 | 98.61 | 1,005 | +0.06(+0.06%) |
Aug 30, 2010 | 97.74 | 99.10 | 97.42 | 98.54 | 575,582 | +1.67(+1.72%) |
Aug 27, 2010 | 97.74 | 98.01 | 96.23 | 96.88 | 438,130 | -0.22(-0.23%) |
Aug 26, 2010 | 98.04 | 98.37 | 96.43 | 97.10 | 675 | -0.55(-0.56%) |
Aug 25, 2010 | 96.83 | 97.95 | 96.44 | 97.65 | 619,702 | -0.13(-0.13%) |
Aug 24, 2010 | 97.83 | 98.34 | 96.87 | 97.78 | 628,747 | -1.22(-1.23%) |
Aug 23, 2010 | 100.76 | 100.97 | 98.64 | 98.99 | 627,162 | -1.56(-1.55%) |
Aug 20, 2010 | 101.66 | 102.00 | 99.93 | 100.55 | 776,374 | -1.34(-1.31%) |
Aug 19, 2010 | 103.70 | 104.72 | 101.66 | 101.89 | 594,362 | -2.18(-2.09%) |
Aug 18, 2010 | 104.91 | 105.63 | 103.39 | 104.06 | 328,904 | -0.98(-0.93%) |
Aug 17, 2010 | 105.29 | 106.08 | 104.68 | 105.05 | 289 | +0.75(+0.72%) |
Aug 16, 2010 | 103.97 | 104.60 | 103.03 | 104.30 | 438,209 | -0.53(-0.50%) |
Aug 13, 2010 | 104.82 | 106.43 | 103.03 | 104.82 | 426,869 | +1.44(+1.39%) |
Aug 12, 2010 | 104.94 | 104.94 | 103.28 | 103.39 | 612,105 | -2.39(-2.26%) |
Aug 11, 2010 | 107.04 | 108.08 | 105.62 | 105.77 | 486,877 | -4.47(-4.05%) |
Aug 10, 2010 | 109.88 | 111.34 | 108.92 | 110.24 | 476,603 | -0.17(-0.15%) |
Aug 09, 2010 | 109.48 | 110.90 | 108.99 | 110.41 | 425,403 | +1.72(+1.58%) |
Aug 06, 2010 | 108.68 | 110.53 | 106.66 | 108.68 | 784,752 | -2.32(-2.09%) |
Aug 05, 2010 | 110.30 | 111.73 | 110.00 | 111.01 | 320,946 | +0.06(+0.06%) |
Aug 04, 2010 | 111.09 | 111.51 | 108.70 | 110.94 | 707,697 | -0.28(-0.25%) |
Aug 03, 2010 | 112.62 | 112.68 | 110.89 | 111.23 | 964 | -1.39(-1.24%) |