Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 77.85 | 77.94 | 74.85 | 74.89 | 7,302,723 | -4.21(-5.33%) |
Sep 29, 2011 | 78.14 | 79.19 | 76.99 | 79.11 | 7,510,615 | +2.81(+3.69%) |
Sep 28, 2011 | 79.19 | 79.85 | 76.21 | 76.29 | 7,148,121 | -2.56(-3.24%) |
Sep 27, 2011 | 80.16 | 82.44 | 78.24 | 78.85 | 10,834,519 | +0.32(+0.41%) |
Sep 26, 2011 | 76.19 | 79.00 | 75.25 | 78.53 | 8,884,778 | +3.14(+4.16%) |
Sep 23, 2011 | 73.54 | 76.45 | 73.51 | 75.39 | 22,079,522 | +0.95(+1.28%) |
Sep 22, 2011 | 76.01 | 76.07 | 72.40 | 74.44 | 15,630,997 | -3.07(-3.96%) |
Sep 21, 2011 | 81.44 | 81.45 | 77.40 | 77.51 | 10,839,647 | -3.76(-4.63%) |
Sep 20, 2011 | 83.17 | 83.38 | 81.21 | 81.28 | 6,284,600 | -1.74(-2.10%) |
Sep 19, 2011 | 83.42 | 83.65 | 81.78 | 83.02 | 7,349,352 | -2.12(-2.49%) |
Sep 16, 2011 | 86.39 | 86.86 | 83.89 | 85.14 | 10,099,374 | -0.38(-0.44%) |
Sep 15, 2011 | 83.31 | 85.70 | 83.25 | 85.52 | 8,020,723 | +2.72(+3.28%) |
Sep 14, 2011 | 83.10 | 83.87 | 82.01 | 82.81 | 8,329,983 | +0.36(+0.43%) |
Sep 13, 2011 | 81.91 | 83.31 | 80.40 | 82.45 | 8,986,405 | +0.93(+1.14%) |
Sep 12, 2011 | 79.84 | 81.59 | 79.04 | 81.52 | 11,071,124 | +0.53(+0.66%) |
Sep 09, 2011 | 82.68 | 83.82 | 80.97 | 80.99 | 10,876,347 | -2.01(-2.42%) |
Sep 08, 2011 | 84.86 | 85.55 | 82.96 | 83.00 | 8,217,088 | -2.81(-3.28%) |
Sep 07, 2011 | 83.96 | 86.17 | 83.17 | 85.82 | 8,238,790 | +2.99(+3.62%) |
Sep 06, 2011 | 82.12 | 83.65 | 81.93 | 82.82 | 9,782,343 | -1.98(-2.34%) |
Sep 02, 2011 | 86.01 | 86.47 | 83.80 | 84.80 | 10,581,106 | -4.04(-4.55%) |
Sep 01, 2011 | 91.53 | 91.53 | 88.40 | 88.84 | 12,442,228 | -3.22(-3.49%) |
Aug 31, 2011 | 91.41 | 93.31 | 90.83 | 92.06 | 8,188,622 | +0.82(+0.90%) |
Aug 30, 2011 | 91.35 | 91.88 | 89.73 | 91.23 | 6,689,693 | -0.43(-0.47%) |
Aug 29, 2011 | 89.75 | 92.03 | 88.71 | 91.66 | 6,563,387 | +3.41(+3.87%) |
Aug 26, 2011 | 85.79 | 88.91 | 85.07 | 88.25 | 9,314,341 | +1.51(+1.74%) |
Aug 25, 2011 | 90.43 | 93.26 | 85.38 | 86.74 | 15,118,809 | -0.37(-0.43%) |
Aug 24, 2011 | 84.42 | 87.45 | 84.02 | 87.11 | 12,877,900 | +2.72(+3.23%) |
Aug 23, 2011 | 83.72 | 85.92 | 81.47 | 84.39 | 30,999,846 | +0.28(+0.33%) |
Aug 22, 2011 | 90.16 | 90.41 | 83.00 | 84.11 | 14,252,002 | -4.15(-4.70%) |
Aug 19, 2011 | 88.34 | 91.05 | 87.74 | 88.26 | 8,647,774 | -1.09(-1.22%) |
Aug 18, 2011 | 88.57 | 90.42 | 88.48 | 89.35 | 11,762,075 | -3.25(-3.51%) |
Aug 17, 2011 | 92.68 | 93.78 | 92.04 | 92.59 | 6,114,345 | +0.30(+0.33%) |
Aug 16, 2011 | 92.87 | 94.59 | 91.21 | 92.29 | 9,386,956 | -1.78(-1.90%) |
Aug 15, 2011 | 92.85 | 94.53 | 91.61 | 94.08 | 9,170,788 | +2.10(+2.28%) |
Aug 12, 2011 | 94.62 | 95.46 | 91.05 | 91.98 | 12,166,576 | -1.29(-1.38%) |
Aug 11, 2011 | 89.19 | 94.57 | 88.64 | 93.26 | 14,995,530 | +6.13(+7.03%) |
Aug 10, 2011 | 94.43 | 94.50 | 86.90 | 87.14 | 23,529,700 | -9.78(-10.10%) |
Aug 09, 2011 | 96.41 | 97.25 | 88.13 | 96.92 | 20,150,866 | +4.00(+4.31%) |
Aug 08, 2011 | 96.41 | 99.06 | 88.53 | 92.92 | 22,005,242 | -5.94(-6.01%) |
Aug 05, 2011 | 100.89 | 102.05 | 96.62 | 98.86 | 14,146,036 | -0.83(-0.83%) |
Aug 04, 2011 | 103.33 | 104.16 | 99.67 | 99.69 | 10,374,971 | -4.62(-4.43%) |
Aug 03, 2011 | 103.73 | 105.25 | 103.22 | 104.31 | 8,230,100 | +0.67(+0.65%) |
Aug 02, 2011 | 104.31 | 106.42 | 103.59 | 103.63 | 9,614,028 | -2.31(-2.18%) |
Aug 01, 2011 | 108.13 | 108.46 | 105.62 | 105.94 | 7,447,454 | -0.65(-0.61%) |
Jul 29, 2011 | 105.90 | 107.87 | 105.13 | 106.59 | 6,770,021 | -0.69(-0.64%) |
Jul 28, 2011 | 106.59 | 109.08 | 106.33 | 107.27 | 5,609,158 | +0.88(+0.83%) |
Jul 27, 2011 | 108.02 | 108.39 | 106.17 | 106.39 | 6,648,013 | -2.27(-2.09%) |
Jul 26, 2011 | 107.88 | 109.97 | 107.42 | 108.66 | 6,919,871 | +0.59(+0.55%) |
Jul 25, 2011 | 105.95 | 108.29 | 105.43 | 108.07 | 7,415,825 | +1.07(+1.00%) |
Jul 22, 2011 | 106.63 | 107.72 | 106.17 | 107.00 | 6,240,623 | -0.07(-0.07%) |
Jul 21, 2011 | 105.44 | 107.39 | 105.23 | 107.07 | 9,713,884 | +2.23(+2.13%) |
Jul 20, 2011 | 101.08 | 105.66 | 100.75 | 104.83 | 10,862,574 | +3.36(+3.32%) |
Jul 19, 2011 | 99.29 | 102.61 | 99.11 | 101.47 | 19,352,702 | -0.66(-0.65%) |
Jul 18, 2011 | 102.33 | 102.79 | 100.69 | 102.13 | 7,390,680 | -0.66(-0.64%) |
Jul 15, 2011 | 103.70 | 103.86 | 102.02 | 102.79 | 6,660,843 | +0.21(+0.21%) |
Jul 14, 2011 | 104.00 | 104.40 | 102.47 | 102.58 | 6,783,758 | -0.02(-0.02%) |
Jul 13, 2011 | 103.25 | 104.06 | 102.42 | 102.60 | 5,584,664 | -0.31(-0.30%) |
Jul 12, 2011 | 103.78 | 104.76 | 102.74 | 102.91 | 5,484,055 | -1.35(-1.29%) |
Jul 11, 2011 | 104.83 | 105.37 | 103.51 | 104.26 | 5,980,525 | -1.63(-1.54%) |
Jul 08, 2011 | 105.28 | 106.14 | 105.17 | 105.88 | 5,244,795 | -0.73(-0.69%) |
Jul 07, 2011 | 106.68 | 107.56 | 106.39 | 106.62 | 4,884,594 | +0.89(+0.84%) |
Jul 06, 2011 | 105.65 | 106.17 | 104.89 | 105.73 | 3,832,505 | -0.48(-0.45%) |
Jul 05, 2011 | 107.32 | 107.44 | 105.03 | 106.22 | 5,645,458 | -1.70(-1.57%) |
Jul 01, 2011 | 105.37 | 107.97 | 105.10 | 107.91 | 6,462,544 | +2.81(+2.68%) |
Jun 30, 2011 | 105.07 | 105.66 | 103.85 | 105.10 | 6,307,183 | +0.44(+0.42%) |
Jun 29, 2011 | 102.45 | 105.21 | 102.27 | 104.66 | 11,116,164 | +2.58(+2.53%) |
Jun 28, 2011 | 103.72 | 103.72 | 101.32 | 102.08 | 10,199,298 | -1.14(-1.11%) |
Jun 27, 2011 | 103.25 | 104.13 | 102.50 | 103.22 | 7,384,621 | -0.16(-0.15%) |
Jun 24, 2011 | 104.88 | 105.39 | 103.31 | 103.38 | 7,313,548 | -1.14(-1.10%) |
Jun 23, 2011 | 105.11 | 105.69 | 103.96 | 104.53 | 8,492,427 | -1.71(-1.61%) |
Jun 22, 2011 | 107.08 | 108.81 | 106.16 | 106.23 | 5,350,069 | -1.14(-1.06%) |
Jun 21, 2011 | 107.01 | 108.34 | 106.06 | 107.37 | 5,335,253 | +0.65(+0.61%) |
Jun 20, 2011 | 106.69 | 106.82 | 106.11 | 106.72 | 5,090,339 | -1.65(-1.52%) |
Jun 17, 2011 | 108.85 | 109.60 | 108.36 | 108.37 | 8,570,900 | +0.90(+0.84%) |
Jun 16, 2011 | 106.32 | 108.10 | 105.94 | 107.47 | 6,623,550 | +0.98(+0.92%) |
Jun 15, 2011 | 107.46 | 108.66 | 105.83 | 106.49 | 7,237,080 | -1.78(-1.64%) |
Jun 14, 2011 | 109.14 | 109.73 | 107.83 | 108.27 | 7,407,308 | -0.34(-0.31%) |
Jun 13, 2011 | 107.50 | 108.96 | 107.34 | 108.61 | 6,676,982 | +1.27(+1.19%) |
Jun 10, 2011 | 105.20 | 108.39 | 104.65 | 107.34 | 9,569,688 | +1.89(+1.79%) |
Jun 09, 2011 | 104.23 | 106.69 | 104.11 | 105.45 | 5,695,887 | +1.53(+1.47%) |
Jun 08, 2011 | 104.74 | 106.52 | 103.85 | 103.92 | 8,602,842 | -1.10(-1.05%) |
Jun 07, 2011 | 106.12 | 107.21 | 105.02 | 105.02 | 7,849,119 | -0.72(-0.68%) |
Jun 06, 2011 | 106.41 | 106.78 | 105.14 | 105.74 | 6,695,674 | -1.13(-1.06%) |
Jun 03, 2011 | 105.02 | 108.32 | 104.94 | 106.87 | 6,911,323 | -0.52(-0.49%) |
May 24, 2011 | 107.34 | 107.72 | 106.36 | 107.39 | 8,385,690 | +0.39(+0.37%) |
May 23, 2011 | 105.27 | 108.06 | 105.27 | 107.00 | 10,673,340 | +0.67(+0.63%) |
May 20, 2011 | 108.84 | 109.99 | 106.17 | 106.33 | 14,335,166 | -3.43(-3.12%) |
May 19, 2011 | 111.24 | 111.30 | 109.04 | 109.76 | 9,300,581 | -1.18(-1.06%) |
May 18, 2011 | 111.01 | 111.71 | 110.44 | 110.94 | 6,054,439 | +0.02(+0.02%) |
May 17, 2011 | 110.48 | 111.81 | 109.55 | 110.91 | 8,979,029 | +0.17(+0.15%) |
May 16, 2011 | 110.98 | 112.95 | 110.48 | 110.75 | 8,199,788 | -0.68(-0.61%) |
May 13, 2011 | 112.16 | 112.26 | 109.69 | 111.43 | 18,105,620 | -1.02(-0.90%) |
May 12, 2011 | 114.99 | 115.55 | 110.80 | 112.44 | 26,182,190 | -4.04(-3.47%) |
May 11, 2011 | 118.15 | 118.15 | 116.30 | 116.48 | 6,742,882 | -1.98(-1.68%) |
May 10, 2011 | 117.38 | 118.73 | 116.99 | 118.47 | 5,121,744 | +1.01(+0.86%) |
May 09, 2011 | 117.92 | 118.05 | 117.21 | 117.46 | 4,002,029 | -0.77(-0.65%) |
May 06, 2011 | 119.31 | 119.70 | 117.78 | 118.23 | 6,895,721 | -0.24(-0.21%) |
May 05, 2011 | 118.84 | 119.11 | 118.11 | 118.47 | 5,207,473 | -0.88(-0.73%) |
May 04, 2011 | 119.92 | 120.09 | 118.90 | 119.35 | 4,784,870 | -0.28(-0.23%) |
May 03, 2011 | 118.92 | 120.36 | 118.69 | 119.62 | 4,517,581 | +0.45(+0.38%) |
May 02, 2011 | 119.11 | 119.33 | 119.00 | 119.18 | 5,539,245 | +0.23(+0.19%) |
Apr 29, 2011 | 118.37 | 119.62 | 117.87 | 118.95 | 7,712,875 | +0.32(+0.27%) |
Apr 28, 2011 | 120.16 | 120.20 | 118.31 | 118.62 | 7,499,334 | -1.78(-1.48%) |
Apr 27, 2011 | 120.99 | 121.19 | 119.73 | 120.41 | 5,341,818 | -0.32(-0.27%) |
Apr 26, 2011 | 119.64 | 121.26 | 119.55 | 120.73 | 5,541,127 | +0.85(+0.71%) |
Apr 25, 2011 | 119.72 | 120.09 | 119.08 | 119.88 | 4,712,267 | -1.04(-0.86%) |
Apr 21, 2011 | 120.59 | 121.56 | 120.28 | 120.92 | 5,055,675 | +0.64(+0.53%) |
Apr 20, 2011 | 120.65 | 121.42 | 119.33 | 120.28 | 9,122,068 | +0.66(+0.55%) |
Apr 19, 2011 | 122.95 | 122.96 | 117.80 | 119.62 | 17,093,208 | -1.51(-1.25%) |
Apr 18, 2011 | 121.34 | 122.00 | 119.35 | 121.13 | 7,606,610 | -1.06(-0.87%) |
Apr 15, 2011 | 123.02 | 123.63 | 121.80 | 122.19 | 7,120,929 | -0.52(-0.42%) |
Apr 14, 2011 | 124.07 | 124.14 | 122.29 | 122.71 | 10,213,393 | -3.45(-2.73%) |
Apr 13, 2011 | 128.00 | 129.16 | 125.89 | 126.16 | 6,519,359 | -0.20(-0.16%) |
Apr 12, 2011 | 126.23 | 127.16 | 125.59 | 126.36 | 4,228,416 | -0.83(-0.65%) |
Apr 11, 2011 | 126.45 | 128.32 | 126.45 | 127.19 | 3,969,923 | +0.40(+0.32%) |
Apr 08, 2011 | 128.78 | 128.88 | 126.67 | 126.78 | 4,165,998 | -1.14(-0.89%) |
Apr 07, 2011 | 127.60 | 129.50 | 127.27 | 127.92 | 5,826,700 | +0.40(+0.32%) |
Apr 06, 2011 | 125.94 | 127.60 | 125.13 | 127.52 | 5,330,651 | +2.35(+1.88%) |
Apr 05, 2011 | 124.82 | 125.36 | 124.15 | 125.17 | 4,029,758 | +0.01(+0.01%) |
Apr 04, 2011 | 126.63 | 126.72 | 124.93 | 125.16 | 3,582,599 | -1.05(-0.83%) |
Apr 01, 2011 | 125.85 | 127.61 | 125.76 | 126.21 | 4,814,560 | +1.28(+1.03%) |
Mar 31, 2011 | 123.97 | 126.08 | 123.92 | 124.93 | 4,212,409 | -0.37(-0.30%) |
Mar 30, 2011 | 125.27 | 126.37 | 124.04 | 125.30 | 3,767,132 | +0.47(+0.38%) |
Mar 29, 2011 | 123.35 | 125.00 | 122.51 | 124.82 | 4,790,168 | +1.58(+1.28%) |
Mar 28, 2011 | 124.61 | 125.47 | 123.20 | 123.25 | 4,681,111 | -1.18(-0.95%) |
Mar 25, 2011 | 126.43 | 126.43 | 124.22 | 124.43 | 5,105,789 | -1.53(-1.21%) |
Mar 24, 2011 | 126.31 | 126.42 | 125.11 | 125.96 | 3,471,278 | +0.30(+0.24%) |
Mar 23, 2011 | 126.05 | 126.21 | 124.64 | 125.66 | 4,574,684 | -0.99(-0.78%) |
Mar 22, 2011 | 126.53 | 127.77 | 126.12 | 126.65 | 4,494,579 | +0.46(+0.36%) |
Mar 21, 2011 | 126.61 | 126.85 | 125.95 | 126.19 | 5,920,523 | +0.20(+0.16%) |
Mar 18, 2011 | 123.35 | 126.23 | 122.28 | 126.00 | 12,915,024 | +3.32(+2.70%) |
Mar 17, 2011 | 122.82 | 123.15 | 121.26 | 122.68 | 6,721,947 | +0.96(+0.79%) |
Mar 16, 2011 | 123.85 | 123.86 | 120.72 | 121.72 | 9,175,495 | -2.14(-1.73%) |
Mar 15, 2011 | 123.36 | 124.49 | 123.02 | 123.86 | 6,663,267 | -0.93(-0.74%) |
Mar 14, 2011 | 125.98 | 126.42 | 124.47 | 124.79 | 5,557,326 | -1.77(-1.40%) |
Mar 11, 2011 | 125.91 | 127.25 | 125.90 | 126.56 | 3,663,038 | +0.32(+0.26%) |
Mar 10, 2011 | 126.66 | 126.82 | 126.02 | 126.24 | 5,794,299 | -1.64(-1.28%) |
Mar 09, 2011 | 127.49 | 128.96 | 127.27 | 127.88 | 5,238,017 | +0.83(+0.65%) |
Mar 08, 2011 | 125.58 | 127.43 | 125.27 | 127.05 | 6,152,507 | +1.69(+1.35%) |
Mar 07, 2011 | 127.14 | 127.48 | 124.85 | 125.36 | 8,892,938 | -1.46(-1.15%) |
Mar 04, 2011 | 128.30 | 128.39 | 126.31 | 126.82 | 9,918,101 | -2.75(-2.12%) |
Mar 03, 2011 | 128.16 | 130.11 | 128.15 | 129.57 | 5,816,968 | +2.21(+1.73%) |
Mar 02, 2011 | 127.27 | 128.65 | 126.90 | 127.36 | 5,913,995 | +0.30(+0.24%) |
Mar 01, 2011 | 128.82 | 129.57 | 127.05 | 127.06 | 8,906,390 | -1.95(-1.51%) |
Feb 28, 2011 | 130.38 | 130.95 | 128.48 | 129.01 | 5,376,723 | -0.77(-0.59%) |
Feb 25, 2011 | 128.94 | 130.38 | 128.53 | 129.79 | 5,899,131 | +1.32(+1.03%) |
Feb 24, 2011 | 127.49 | 128.83 | 126.80 | 128.47 | 5,883,127 | +0.28(+0.21%) |
Feb 23, 2011 | 127.83 | 129.53 | 127.15 | 128.19 | 5,802,595 | +0.12(+0.09%) |
Feb 22, 2011 | 130.22 | 130.27 | 127.61 | 128.07 | 6,931,076 | -4.01(-3.04%) |
Feb 18, 2011 | 131.30 | 132.29 | 131.15 | 132.08 | 4,743,215 | +0.69(+0.53%) |
Feb 17, 2011 | 132.47 | 132.59 | 131.26 | 131.39 | 5,659,005 | -1.30(-0.98%) |
Feb 16, 2011 | 132.49 | 133.54 | 132.05 | 132.69 | 5,863,928 | +0.71(+0.54%) |
Feb 15, 2011 | 131.52 | 132.40 | 131.12 | 131.98 | 5,121,892 | +0.31(+0.23%) |
Feb 14, 2011 | 130.60 | 131.89 | 130.09 | 131.67 | 4,514,792 | +0.68(+0.52%) |
Feb 11, 2011 | 129.78 | 131.81 | 129.54 | 131.00 | 5,420,939 | +0.63(+0.48%) |
Feb 10, 2011 | 129.81 | 130.99 | 129.44 | 130.37 | 5,427,604 | -0.12(-0.09%) |
Feb 09, 2011 | 132.23 | 132.23 | 129.43 | 130.49 | 7,212,137 | -2.00(-1.51%) |
Feb 08, 2011 | 131.28 | 132.62 | 130.68 | 132.48 | 6,005,276 | +1.12(+0.85%) |
Feb 07, 2011 | 129.53 | 132.13 | 129.38 | 131.37 | 6,412,169 | +1.81(+1.40%) |
Feb 04, 2011 | 129.60 | 129.68 | 127.93 | 129.56 | 4,269,323 | +0.15(+0.12%) |
Feb 03, 2011 | 129.68 | 129.68 | 127.21 | 129.41 | 5,994,351 | -0.32(-0.25%) |
Feb 02, 2011 | 129.81 | 130.98 | 129.06 | 129.73 | 3,800,390 | -0.22(-0.17%) |
Feb 01, 2011 | 128.80 | 130.68 | 128.60 | 129.95 | 5,268,554 | +1.34(+1.05%) |
Jan 31, 2011 | 126.85 | 128.69 | 126.73 | 128.61 | 4,828,943 | +1.45(+1.14%) |
Jan 28, 2011 | 129.03 | 129.76 | 126.88 | 127.15 | 5,810,086 | -1.78(-1.38%) |
Jan 27, 2011 | 126.65 | 129.10 | 126.63 | 128.93 | 7,682,299 | +2.14(+1.69%) |
Jan 26, 2011 | 127.10 | 127.99 | 126.58 | 126.79 | 8,574,205 | -0.53(-0.41%) |
Jan 25, 2011 | 128.16 | 129.53 | 125.86 | 127.32 | 14,290,841 | -3.40(-2.60%) |
Jan 24, 2011 | 130.47 | 131.32 | 130.28 | 130.71 | 5,891,341 | +0.08(+0.06%) |
Jan 21, 2011 | 130.38 | 132.99 | 129.79 | 130.63 | 7,478,954 | +0.40(+0.31%) |
Jan 20, 2011 | 130.91 | 131.31 | 128.91 | 130.23 | 11,346,756 | -0.63(-0.48%) |
Jan 19, 2011 | 133.20 | 134.79 | 130.37 | 130.86 | 17,001,366 | -6.44(-4.69%) |
Jan 18, 2011 | 137.36 | 137.82 | 136.02 | 137.30 | 6,337,189 | -0.25(-0.18%) |
Jan 14, 2011 | 134.56 | 137.55 | 134.56 | 137.55 | 7,487,199 | +2.70(+2.00%) |
Jan 13, 2011 | 135.23 | 135.67 | 134.41 | 134.86 | 4,050,470 | -0.08(-0.06%) |
Jan 12, 2011 | 133.14 | 135.44 | 132.98 | 134.94 | 7,115,510 | +1.82(+1.36%) |
Jan 11, 2011 | 134.01 | 134.74 | 132.30 | 133.12 | 5,812,942 | -0.31(-0.24%) |
Jan 10, 2011 | 133.62 | 134.64 | 132.99 | 133.43 | 4,652,140 | -0.73(-0.54%) |
Jan 07, 2011 | 135.74 | 135.89 | 133.12 | 134.16 | 6,256,247 | -1.40(-1.03%) |
Jan 06, 2011 | 137.17 | 137.23 | 135.18 | 135.56 | 6,838,450 | -1.20(-0.88%) |
Jan 05, 2011 | 135.23 | 137.15 | 135.19 | 136.77 | 5,271,344 | +0.72(+0.53%) |
Jan 04, 2011 | 136.66 | 136.77 | 135.19 | 136.04 | 4,243,563 | +0.02(+0.02%) |
Jan 03, 2011 | 134.05 | 136.18 | 133.50 | 136.02 | 7,261,027 | +3.84(+2.91%) |
Dec 31, 2010 | 131.72 | 132.68 | 131.27 | 132.18 | 2,082,805 | +0.41(+0.31%) |
Dec 30, 2010 | 132.12 | 132.25 | 131.26 | 131.77 | 2,220,459 | +0.01(+0.01%) |
Dec 29, 2010 | 133.15 | 133.45 | 130.93 | 131.76 | 4,244,698 | -1.23(-0.92%) |
Dec 28, 2010 | 133.62 | 134.59 | 132.70 | 132.99 | 3,642,284 | -0.50(-0.38%) |
Dec 27, 2010 | 131.10 | 133.62 | 130.80 | 133.49 | 3,454,132 | +1.75(+1.33%) |
Dec 23, 2010 | 132.91 | 133.39 | 131.40 | 131.74 | 3,179,874 | -1.57(-1.18%) |
Dec 22, 2010 | 132.58 | 133.37 | 131.97 | 133.31 | 4,908,852 | +1.08(+0.81%) |
Dec 21, 2010 | 130.90 | 132.74 | 130.87 | 132.23 | 5,791,957 | +1.71(+1.31%) |
Dec 20, 2010 | 128.70 | 131.19 | 128.63 | 130.52 | 4,739,045 | +1.58(+1.23%) |
Dec 17, 2010 | 128.84 | 129.69 | 128.21 | 128.94 | 6,802,449 | -0.33(-0.26%) |
Dec 16, 2010 | 130.23 | 130.41 | 128.28 | 129.27 | 5,298,021 | -0.59(-0.45%) |
Dec 15, 2010 | 130.98 | 131.49 | 129.78 | 129.86 | 5,544,508 | -1.67(-1.27%) |
Dec 14, 2010 | 133.36 | 133.61 | 131.14 | 131.52 | 6,224,790 | -1.69(-1.27%) |
Dec 13, 2010 | 132.25 | 134.34 | 131.97 | 133.21 | 6,785,677 | +0.79(+0.60%) |
Dec 10, 2010 | 130.80 | 132.42 | 130.40 | 132.42 | 5,780,787 | +1.59(+1.21%) |
Dec 09, 2010 | 131.26 | 131.85 | 130.28 | 130.83 | 7,310,342 | +0.24(+0.19%) |
Dec 08, 2010 | 127.30 | 130.59 | 127.25 | 130.59 | 6,685,910 | +3.58(+2.82%) |
Dec 07, 2010 | 129.31 | 129.51 | 126.89 | 127.01 | 7,032,536 | -0.83(-0.65%) |
Dec 06, 2010 | 127.07 | 128.27 | 126.93 | 127.84 | 4,689,780 | +0.27(+0.21%) |
Dec 03, 2010 | 126.79 | 127.73 | 126.51 | 127.58 | 5,926,725 | -0.15(-0.12%) |
Dec 02, 2010 | 125.10 | 128.32 | 124.85 | 127.73 | 9,186,592 | +3.18(+2.56%) |
Dec 01, 2010 | 124.54 | 125.13 | 123.40 | 124.54 | 7,664,551 | +1.82(+1.48%) |
Nov 30, 2010 | 124.25 | 125.23 | 122.73 | 122.73 | 6,902,928 | -2.19(-1.76%) |
Nov 29, 2010 | 123.52 | 125.49 | 123.13 | 124.92 | 6,145,485 | +0.83(+0.67%) |
Nov 26, 2010 | 124.28 | 124.98 | 123.97 | 124.09 | 2,393,060 | -1.60(-1.27%) |
Nov 24, 2010 | 124.67 | 125.69 | 125.69 | 125.69 | 5,440,356 | +1.94(+1.57%) |
Nov 23, 2010 | 124.78 | 126.19 | 123.65 | 123.75 | 9,320,999 | -2.56(-2.03%) |
Nov 22, 2010 | 128.86 | 128.92 | 124.27 | 126.31 | 14,478,493 | -4.41(-3.37%) |
Nov 19, 2010 | 131.37 | 131.56 | 129.96 | 130.72 | 5,848,634 | -0.53(-0.41%) |
Nov 18, 2010 | 129.95 | 132.49 | 129.88 | 131.25 | 6,359,258 | +1.93(+1.49%) |
Nov 17, 2010 | 129.50 | 129.98 | 128.62 | 129.32 | 4,752,835 | -0.16(-0.13%) |
Nov 16, 2010 | 130.03 | 130.98 | 129.14 | 129.49 | 7,547,733 | -1.66(-1.27%) |
Nov 15, 2010 | 129.94 | 132.82 | 129.41 | 131.15 | 6,628,901 | +1.09(+0.84%) |
Nov 12, 2010 | 130.50 | 131.85 | 129.13 | 130.06 | 6,046,915 | -1.47(-1.12%) |
Nov 11, 2010 | 130.03 | 132.46 | 130.03 | 131.53 | 5,012,721 | +0.38(+0.29%) |
Nov 10, 2010 | 130.43 | 132.27 | 129.85 | 131.15 | 8,071,024 | +0.53(+0.40%) |
Nov 09, 2010 | 133.56 | 134.00 | 130.19 | 130.62 | 9,371,783 | -3.35(-2.50%) |
Nov 08, 2010 | 133.29 | 134.59 | 132.62 | 133.97 | 7,033,180 | -0.20(-0.15%) |
Nov 05, 2010 | 130.18 | 134.25 | 130.13 | 134.17 | 15,286,797 | +3.67(+2.81%) |
Nov 04, 2010 | 128.32 | 130.50 | 127.59 | 130.50 | 10,407,481 | +2.95(+2.31%) |
Nov 03, 2010 | 127.98 | 127.98 | 125.93 | 127.55 | 5,691,169 | -0.15(-0.12%) |
Nov 02, 2010 | 127.10 | 127.84 | 126.90 | 127.70 | 4,244,366 | +0.98(+0.77%) |
Nov 01, 2010 | 126.87 | 127.81 | 125.62 | 126.72 | 5,757,421 | +0.34(+0.27%) |
Oct 29, 2010 | 127.17 | 128.31 | 126.23 | 126.37 | 5,791,152 | -1.65(-1.29%) |
Oct 28, 2010 | 126.16 | 128.46 | 125.83 | 128.03 | 12,641,920 | +2.42(+1.93%) |
Oct 27, 2010 | 123.28 | 125.95 | 123.13 | 125.60 | 8,390,265 | +2.16(+1.75%) |
Oct 25, 2010 | 124.98 | 125.05 | 122.56 | 123.44 | 7,302,282 | -0.29(-0.23%) |
Oct 22, 2010 | 125.40 | 125.47 | 123.53 | 123.73 | 5,166,539 | -1.21(-0.97%) |
Oct 21, 2010 | 125.16 | 126.66 | 124.00 | 124.94 | 8,102,324 | -0.23(-0.19%) |
Oct 20, 2010 | 122.51 | 125.68 | 121.45 | 125.17 | 13,554,051 | +0.72(+0.58%) |
Oct 19, 2010 | 121.67 | 125.25 | 120.65 | 124.45 | 18,478,276 | +3.91(+3.24%) |
Oct 18, 2010 | 118.37 | 121.08 | 118.31 | 120.55 | 8,896,760 | +2.36(+2.00%) |
Oct 15, 2010 | 119.75 | 119.75 | 118.16 | 118.18 | 8,801,481 | -0.71(-0.59%) |
Oct 14, 2010 | 120.96 | 121.01 | 118.07 | 118.89 | 8,782,060 | -2.46(-2.03%) |
Oct 13, 2010 | 122.58 | 122.89 | 121.09 | 121.35 | 7,179,089 | -0.38(-0.31%) |
Oct 12, 2010 | 118.66 | 121.92 | 118.44 | 121.73 | 8,130,486 | +2.15(+1.80%) |
Oct 11, 2010 | 119.74 | 120.07 | 118.64 | 119.58 | 5,680,099 | -0.15(-0.13%) |
Oct 08, 2010 | 119.73 | 120.31 | 118.13 | 119.73 | 6,662,191 | +1.22(+1.03%) |
Oct 07, 2010 | 119.30 | 119.49 | 117.67 | 118.51 | 5,701,331 | +0.21(+0.18%) |
Oct 06, 2010 | 117.45 | 119.47 | 116.96 | 118.30 | 8,081,761 | +1.00(+0.85%) |
Oct 05, 2010 | 115.73 | 117.86 | 114.56 | 117.31 | 23,590 | +2.35(+2.05%) |
Oct 04, 2010 | 115.84 | 116.44 | 113.49 | 114.95 | 7,488,727 | -0.89(-0.76%) |