Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 72.65 | 73.02 | 70.52 | 70.66 | 16,450,496 | -2.97(-4.04%) |
Sep 29, 2011 | 73.44 | 74.04 | 71.96 | 73.63 | 13,073,926 | +1.90(+2.65%) |
Sep 28, 2011 | 73.12 | 74.28 | 71.58 | 71.72 | 12,371,323 | -1.44(-1.97%) |
Sep 27, 2011 | 73.39 | 74.60 | 72.75 | 73.16 | 17,316,374 | +0.88(+1.22%) |
Sep 26, 2011 | 71.49 | 72.51 | 69.96 | 72.28 | 20,226,098 | +1.67(+2.37%) |
Sep 23, 2011 | 69.17 | 70.80 | 68.98 | 70.61 | 14,113,356 | +0.79(+1.13%) |
Sep 22, 2011 | 69.45 | 70.66 | 68.80 | 69.82 | 24,486,770 | -1.58(-2.21%) |
Sep 21, 2011 | 74.14 | 74.60 | 71.31 | 71.40 | 16,015,927 | -3.06(-4.11%) |
Sep 20, 2011 | 75.44 | 76.37 | 74.46 | 74.46 | 12,113,112 | -0.65(-0.87%) |
Sep 19, 2011 | 74.18 | 75.53 | 73.67 | 75.11 | 11,658,309 | -0.70(-0.92%) |
Sep 16, 2011 | 75.30 | 76.13 | 74.60 | 75.81 | 19,215,614 | +1.16(+1.55%) |
Sep 15, 2011 | 73.81 | 74.74 | 73.53 | 74.65 | 14,502,695 | +2.04(+2.81%) |
Sep 14, 2011 | 71.18 | 73.76 | 69.89 | 72.61 | 19,837,186 | +1.75(+2.47%) |
Sep 13, 2011 | 69.07 | 71.09 | 68.33 | 70.86 | 18,109,360 | +1.84(+2.66%) |
Sep 12, 2011 | 69.02 | 70.28 | 67.69 | 69.02 | 36,916,800 | -0.37(-0.53%) |
Sep 09, 2011 | 70.72 | 72.19 | 69.11 | 69.39 | 31,412,406 | -2.30(-3.21%) |
Sep 08, 2011 | 72.15 | 72.79 | 71.23 | 71.69 | 25,637,602 | -0.97(-1.33%) |
Sep 07, 2011 | 71.27 | 72.88 | 71.00 | 72.65 | 13,071,079 | +2.53(+3.61%) |
Sep 06, 2011 | 70.12 | 70.28 | 68.97 | 70.12 | 21,179,402 | -2.35(-3.24%) |
Sep 02, 2011 | 72.88 | 73.20 | 71.50 | 72.47 | 13,428,879 | -2.02(-2.72%) |
Sep 01, 2011 | 75.00 | 75.64 | 74.26 | 74.49 | 13,313,110 | -0.51(-0.67%) |
Aug 31, 2011 | 74.67 | 75.82 | 74.31 | 75.00 | 13,667,242 | +0.87(+1.18%) |
Aug 30, 2011 | 73.34 | 74.67 | 72.42 | 74.12 | 10,559,767 | +0.37(+0.50%) |
Aug 29, 2011 | 72.61 | 73.85 | 72.42 | 73.76 | 10,386,794 | +2.30(+3.22%) |
Aug 26, 2011 | 70.81 | 72.10 | 69.43 | 71.46 | 13,564,968 | +0.41(+0.58%) |
Aug 25, 2011 | 73.30 | 73.80 | 70.54 | 71.04 | 14,652,147 | -1.24(-1.72%) |
Aug 24, 2011 | 71.18 | 72.42 | 70.90 | 72.28 | 14,218,464 | +0.83(+1.16%) |
Aug 23, 2011 | 69.75 | 71.46 | 69.48 | 71.46 | 15,248,773 | +1.98(+2.85%) |
Aug 22, 2011 | 71.50 | 71.50 | 69.20 | 69.48 | 15,097,471 | +0.09(+0.13%) |
Aug 19, 2011 | 69.43 | 71.78 | 69.11 | 69.39 | 17,334,960 | -1.15(-1.63%) |
Aug 18, 2011 | 72.38 | 72.56 | 69.89 | 70.54 | 25,756,072 | -4.09(-5.48%) |
Aug 17, 2011 | 74.95 | 76.05 | 73.94 | 74.63 | 10,828,445 | +0.37(+0.50%) |
Aug 16, 2011 | 74.67 | 74.81 | 73.34 | 74.26 | 12,899,360 | -1.10(-1.46%) |
Aug 15, 2011 | 74.35 | 75.46 | 73.94 | 75.36 | 14,193,732 | +2.35(+3.21%) |
Aug 12, 2011 | 73.76 | 74.12 | 72.61 | 73.02 | 16,269,255 | +0.92(+1.28%) |
Aug 11, 2011 | 69.66 | 73.20 | 68.97 | 72.10 | 28,663,750 | +2.71(+3.91%) |
Aug 10, 2011 | 72.88 | 73.07 | 69.02 | 69.39 | 29,319,102 | -4.00(-5.45%) |
Aug 09, 2011 | 72.05 | 73.39 | 68.15 | 73.39 | 43,151,496 | +2.44(+3.43%) |
Aug 08, 2011 | 72.05 | 74.17 | 70.35 | 70.95 | 37,746,688 | -4.97(-6.54%) |
Aug 05, 2011 | 76.61 | 77.94 | 74.03 | 75.92 | 27,031,432 | +0.18(+0.24%) |
Aug 04, 2011 | 79.04 | 79.41 | 75.50 | 75.73 | 27,855,742 | -4.60(-5.72%) |
Aug 03, 2011 | 79.32 | 80.47 | 78.45 | 80.33 | 18,736,326 | +1.20(+1.51%) |
Aug 02, 2011 | 81.57 | 82.22 | 78.91 | 79.14 | 21,061,008 | -3.49(-4.23%) |
Aug 01, 2011 | 84.56 | 84.70 | 81.30 | 82.63 | 15,025,156 | +0.28(+0.34%) |
Jul 29, 2011 | 82.72 | 83.27 | 81.76 | 82.35 | 15,260,912 | -0.92(-1.10%) |
Jul 28, 2011 | 83.41 | 84.88 | 83.18 | 83.27 | 10,580,896 | +0.00(+0.00%) |
Jul 27, 2011 | 84.93 | 85.11 | 83.00 | 83.27 | 16,988,358 | -2.07(-2.42%) |
Jul 26, 2011 | 87.37 | 87.55 | 85.07 | 85.34 | 14,865,078 | -1.84(-2.11%) |
Jul 25, 2011 | 87.23 | 88.01 | 86.68 | 87.18 | 9,529,175 | -0.37(-0.42%) |
Jul 22, 2011 | 87.99 | 88.06 | 87.14 | 87.55 | 17,866,802 | -0.55(-0.63%) |
Jul 21, 2011 | 87.27 | 88.65 | 86.72 | 88.10 | 14,624,681 | +1.70(+1.97%) |
Jul 20, 2011 | 86.22 | 86.95 | 85.53 | 86.40 | 10,559,544 | +0.97(+1.13%) |
Jul 19, 2011 | 84.61 | 85.71 | 84.38 | 85.43 | 9,930,874 | +1.33(+1.59%) |
Jul 18, 2011 | 84.29 | 84.56 | 83.50 | 84.10 | 8,602,563 | -0.55(-0.65%) |
Jul 15, 2011 | 85.30 | 85.89 | 84.10 | 84.65 | 10,991,894 | -0.55(-0.65%) |
Jul 14, 2011 | 85.76 | 86.45 | 84.93 | 85.20 | 9,513,580 | +0.09(+0.11%) |
Jul 13, 2011 | 85.20 | 86.58 | 85.07 | 85.11 | 12,424,582 | +0.60(+0.71%) |
Jul 12, 2011 | 84.75 | 85.80 | 84.52 | 84.52 | 10,252,182 | -1.15(-1.34%) |
Jul 11, 2011 | 86.08 | 86.35 | 85.07 | 85.66 | 10,123,686 | -1.66(-1.90%) |
Jul 08, 2011 | 87.73 | 87.83 | 86.68 | 87.32 | 11,887,506 | -1.43(-1.61%) |
Jul 07, 2011 | 88.42 | 89.44 | 88.01 | 88.75 | 9,779,938 | +1.15(+1.31%) |
Jul 06, 2011 | 87.23 | 87.83 | 87.18 | 87.60 | 6,861,229 | +0.05(+0.05%) |
Jul 05, 2011 | 88.38 | 88.52 | 86.95 | 87.55 | 9,113,047 | -0.74(-0.83%) |
Jul 01, 2011 | 86.72 | 88.56 | 86.22 | 88.29 | 12,150,460 | +1.56(+1.80%) |
Jun 30, 2011 | 85.48 | 86.91 | 85.34 | 86.72 | 9,795,168 | +1.38(+1.62%) |
Jun 29, 2011 | 85.25 | 85.57 | 84.61 | 85.34 | 8,435,352 | +0.55(+0.65%) |
Jun 28, 2011 | 84.29 | 84.79 | 83.50 | 84.79 | 8,415,928 | +0.74(+0.88%) |
Jun 27, 2011 | 82.81 | 84.70 | 82.77 | 84.06 | 10,098,480 | +1.43(+1.73%) |
Jun 24, 2011 | 84.70 | 84.75 | 82.63 | 82.63 | 17,578,756 | -1.89(-2.23%) |
Jun 23, 2011 | 84.33 | 84.56 | 82.81 | 84.52 | 15,080,010 | -0.83(-0.97%) |
Jun 22, 2011 | 85.94 | 86.49 | 85.34 | 85.34 | 10,443,693 | -1.15(-1.33%) |
Jun 21, 2011 | 85.53 | 87.09 | 85.34 | 86.49 | 12,775,003 | +1.52(+1.79%) |
Jun 20, 2011 | 84.68 | 85.07 | 84.56 | 84.97 | 8,459,215 | -0.05(-0.05%) |
Jun 17, 2011 | 85.66 | 85.94 | 84.31 | 85.02 | 12,309,129 | +0.23(+0.27%) |
Jun 16, 2011 | 83.73 | 85.57 | 83.69 | 84.79 | 11,980,236 | +0.92(+1.10%) |
Jun 15, 2011 | 84.24 | 85.14 | 83.55 | 83.87 | 12,818,809 | -0.96(-1.13%) |
Jun 14, 2011 | 84.51 | 85.51 | 84.37 | 84.83 | 10,822,634 | +0.96(+1.14%) |
Jun 13, 2011 | 83.51 | 84.46 | 83.10 | 83.87 | 9,308,115 | +0.32(+0.38%) |
Jun 10, 2011 | 84.42 | 84.46 | 82.73 | 83.55 | 12,243,322 | -1.19(-1.40%) |
Jun 09, 2011 | 84.42 | 85.56 | 84.33 | 84.74 | 8,636,617 | +0.32(+0.38%) |
Jun 08, 2011 | 84.33 | 85.15 | 83.92 | 84.42 | 11,447,943 | +0.14(+0.16%) |
Jun 07, 2011 | 84.56 | 85.29 | 84.24 | 84.28 | 11,614,341 | +0.09(+0.11%) |
Jun 06, 2011 | 85.33 | 85.74 | 83.87 | 84.19 | 13,267,450 | -1.64(-1.91%) |
Jun 03, 2011 | 85.88 | 86.61 | 85.51 | 85.83 | 10,769,184 | -1.28(-1.47%) |
May 24, 2011 | 88.61 | 89.03 | 86.88 | 87.11 | 10,018,468 | -1.32(-1.50%) |
May 23, 2011 | 88.11 | 88.84 | 87.25 | 88.43 | 8,560,109 | -1.05(-1.17%) |
May 20, 2011 | 90.89 | 90.94 | 89.30 | 89.48 | 9,985,066 | -1.55(-1.70%) |
May 19, 2011 | 90.62 | 91.44 | 90.48 | 91.03 | 9,393,651 | +0.91(+1.01%) |
May 18, 2011 | 89.34 | 90.62 | 88.52 | 90.12 | 10,074,414 | +0.78(+0.87%) |
May 17, 2011 | 89.48 | 89.98 | 88.75 | 89.34 | 10,433,644 | -0.78(-0.86%) |
May 16, 2011 | 90.53 | 91.17 | 89.75 | 90.12 | 10,042,279 | -0.59(-0.65%) |
May 13, 2011 | 91.76 | 91.85 | 90.12 | 90.71 | 9,256,858 | -1.14(-1.24%) |
May 12, 2011 | 91.21 | 92.04 | 90.76 | 91.85 | 8,401,644 | +0.23(+0.25%) |
May 11, 2011 | 92.17 | 93.08 | 91.21 | 91.62 | 8,445,936 | -0.96(-1.03%) |
May 10, 2011 | 91.85 | 93.13 | 91.76 | 92.58 | 8,382,057 | +1.05(+1.15%) |
May 09, 2011 | 91.08 | 91.72 | 90.76 | 91.53 | 8,376,743 | +0.27(+0.30%) |
May 06, 2011 | 92.08 | 92.35 | 90.99 | 91.26 | 9,593,158 | +0.50(+0.55%) |
May 05, 2011 | 92.26 | 92.58 | 90.35 | 90.76 | 12,565,463 | -1.69(-1.83%) |
May 04, 2011 | 94.13 | 94.22 | 91.90 | 92.45 | 12,702,935 | -1.69(-1.79%) |
May 03, 2011 | 92.83 | 94.18 | 92.81 | 94.13 | 8,784,487 | +0.73(+0.78%) |
May 02, 2011 | 93.33 | 93.49 | 93.18 | 93.40 | 7,924,480 | +0.14(+0.15%) |
Apr 29, 2011 | 94.50 | 94.59 | 93.04 | 93.27 | 9,100,712 | -0.68(-0.73%) |
Apr 28, 2011 | 94.36 | 94.73 | 93.36 | 93.95 | 9,234,268 | -0.23(-0.24%) |
Apr 27, 2011 | 92.08 | 95.09 | 91.90 | 94.18 | 19,387,856 | +2.51(+2.74%) |
Apr 26, 2011 | 91.40 | 92.72 | 91.21 | 91.67 | 11,516,808 | +0.96(+1.06%) |
Apr 25, 2011 | 91.53 | 91.72 | 90.71 | 90.71 | 12,230,313 | -0.27(-0.30%) |
Apr 21, 2011 | 94.77 | 94.86 | 89.98 | 90.99 | 26,687,974 | -2.05(-2.21%) |
Apr 20, 2011 | 93.59 | 93.68 | 92.49 | 93.04 | 12,199,656 | +0.59(+0.64%) |
Apr 19, 2011 | 91.17 | 92.76 | 90.89 | 92.45 | 13,928,521 | +1.37(+1.50%) |
Apr 18, 2011 | 90.17 | 91.21 | 88.98 | 91.08 | 13,956,852 | -0.32(-0.35%) |
Apr 15, 2011 | 91.44 | 92.58 | 91.17 | 91.40 | 10,995,667 | +0.18(+0.20%) |
Apr 14, 2011 | 90.53 | 91.58 | 89.39 | 91.21 | 9,647,693 | +0.27(+0.30%) |
Apr 13, 2011 | 91.44 | 91.72 | 90.62 | 90.94 | 8,770,451 | -0.64(-0.70%) |
Apr 12, 2011 | 91.31 | 91.94 | 90.30 | 91.58 | 10,697,227 | -0.46(-0.50%) |
Apr 11, 2011 | 92.31 | 92.90 | 91.58 | 92.04 | 6,424,782 | -0.05(-0.05%) |
Apr 08, 2011 | 93.43 | 93.59 | 91.53 | 92.08 | 10,642,663 | -0.73(-0.79%) |
Apr 07, 2011 | 93.45 | 93.49 | 92.08 | 92.81 | 11,434,152 | -0.91(-0.97%) |
Apr 06, 2011 | 93.81 | 94.04 | 92.90 | 93.72 | 11,153,164 | +1.00(+1.08%) |
Apr 05, 2011 | 93.40 | 94.09 | 92.58 | 92.72 | 9,121,410 | -0.91(-0.97%) |
Apr 04, 2011 | 94.54 | 94.63 | 93.22 | 93.63 | 9,955,559 | +0.87(+0.93%) |
Apr 01, 2011 | 91.85 | 93.49 | 91.76 | 92.76 | 10,619,528 | +1.32(+1.45%) |
Mar 31, 2011 | 91.58 | 91.90 | 91.03 | 91.44 | 8,977,398 | -0.27(-0.30%) |
Mar 30, 2011 | 91.12 | 92.49 | 90.89 | 91.72 | 10,299,789 | +1.14(+1.26%) |
Mar 29, 2011 | 89.66 | 90.80 | 89.07 | 90.58 | 7,902,309 | +0.50(+0.56%) |
Mar 28, 2011 | 90.35 | 90.67 | 89.66 | 90.07 | 7,773,947 | +0.00(+0.00%) |
Mar 25, 2011 | 90.53 | 90.89 | 89.80 | 90.07 | 8,790,276 | -0.14(-0.15%) |
Mar 24, 2011 | 89.75 | 90.30 | 88.84 | 90.21 | 9,630,028 | +1.14(+1.28%) |
Mar 23, 2011 | 88.71 | 89.21 | 87.79 | 89.07 | 9,704,370 | +0.18(+0.21%) |
Mar 22, 2011 | 90.17 | 90.17 | 88.80 | 88.89 | 10,204,054 | -1.05(-1.17%) |
Mar 21, 2011 | 90.07 | 90.30 | 89.53 | 89.94 | 11,625,842 | +2.14(+2.44%) |
Mar 18, 2011 | 89.66 | 90.07 | 87.66 | 87.79 | 17,546,746 | +0.14(+0.16%) |
Mar 17, 2011 | 87.88 | 89.53 | 86.93 | 87.66 | 18,317,306 | +1.23(+1.42%) |
Mar 16, 2011 | 88.39 | 88.98 | 85.33 | 86.43 | 28,964,568 | -3.01(-3.37%) |
Mar 15, 2011 | 88.25 | 90.12 | 88.16 | 89.44 | 29,270,016 | -1.41(-1.56%) |
Mar 14, 2011 | 91.03 | 91.62 | 88.71 | 90.85 | 19,998,140 | -2.01(-2.16%) |
Mar 11, 2011 | 90.99 | 93.40 | 90.94 | 92.86 | 12,343,961 | +1.19(+1.29%) |
Mar 10, 2011 | 92.40 | 93.63 | 91.35 | 91.67 | 17,709,458 | -2.42(-2.57%) |
Mar 09, 2011 | 93.84 | 94.45 | 92.58 | 94.09 | 10,902,832 | +0.09(+0.10%) |
Mar 08, 2011 | 93.18 | 94.82 | 92.40 | 94.00 | 11,037,971 | +1.05(+1.13%) |
Mar 07, 2011 | 93.04 | 93.91 | 91.26 | 92.95 | 14,570,138 | +0.05(+0.05%) |
Mar 04, 2011 | 95.09 | 95.14 | 92.08 | 92.90 | 13,417,195 | -1.73(-1.83%) |
Mar 03, 2011 | 95.23 | 95.46 | 94.41 | 94.63 | 10,131,126 | +1.96(+2.12%) |
Mar 02, 2011 | 92.04 | 94.13 | 91.94 | 92.67 | 10,767,274 | +0.32(+0.35%) |
Mar 01, 2011 | 96.32 | 96.55 | 92.31 | 92.35 | 13,592,052 | -3.06(-3.20%) |
Feb 28, 2011 | 95.55 | 96.09 | 94.95 | 95.41 | 9,347,818 | +0.46(+0.48%) |
Feb 25, 2011 | 94.45 | 95.23 | 93.49 | 94.95 | 10,018,727 | +1.09(+1.17%) |
Feb 24, 2011 | 91.76 | 94.18 | 91.67 | 93.86 | 14,322,601 | +1.60(+1.73%) |
Feb 23, 2011 | 92.94 | 93.71 | 90.95 | 92.26 | 18,733,020 | -2.04(-2.16%) |
Feb 22, 2011 | 94.57 | 96.07 | 93.58 | 94.30 | 15,997,601 | -2.81(-2.89%) |
Feb 18, 2011 | 97.54 | 97.83 | 96.48 | 97.11 | 10,042,789 | -0.36(-0.37%) |
Feb 17, 2011 | 96.38 | 97.74 | 96.29 | 97.47 | 8,093,384 | +0.36(+0.37%) |
Feb 16, 2011 | 97.02 | 97.34 | 96.25 | 97.11 | 8,608,366 | -0.09(-0.09%) |
Feb 15, 2011 | 97.15 | 97.34 | 96.20 | 97.20 | 8,744,193 | -0.18(-0.19%) |
Feb 14, 2011 | 97.43 | 98.06 | 97.15 | 97.38 | 9,578,906 | +0.77(+0.80%) |
Feb 11, 2011 | 95.30 | 97.11 | 95.25 | 96.61 | 8,975,972 | +0.27(+0.28%) |
Feb 10, 2011 | 95.89 | 96.52 | 94.84 | 96.34 | 11,081,194 | -0.18(-0.19%) |
Feb 09, 2011 | 96.38 | 97.06 | 95.39 | 96.52 | 13,477,143 | +0.14(+0.14%) |
Feb 08, 2011 | 94.91 | 96.52 | 94.71 | 96.38 | 12,126,343 | +1.86(+1.96%) |
Feb 07, 2011 | 94.07 | 95.12 | 93.89 | 94.53 | 10,018,014 | +1.40(+1.51%) |
Feb 04, 2011 | 94.17 | 94.21 | 92.40 | 93.12 | 9,517,473 | +0.27(+0.29%) |
Feb 03, 2011 | 93.53 | 94.05 | 92.49 | 92.85 | 9,090,505 | -0.95(-1.01%) |
Feb 02, 2011 | 94.39 | 94.94 | 93.53 | 93.80 | 9,331,066 | -0.41(-0.43%) |
Feb 01, 2011 | 92.31 | 94.66 | 91.95 | 94.21 | 15,077,505 | +2.99(+3.28%) |
Jan 31, 2011 | 91.18 | 91.90 | 91.04 | 91.22 | 11,416,945 | -0.27(-0.30%) |
Jan 28, 2011 | 92.35 | 93.94 | 91.13 | 91.49 | 22,549,876 | -0.36(-0.39%) |
Jan 27, 2011 | 90.41 | 92.08 | 90.13 | 91.86 | 14,970,627 | +1.63(+1.81%) |
Jan 26, 2011 | 91.40 | 91.49 | 90.22 | 90.22 | 14,954,164 | -0.27(-0.30%) |
Jan 25, 2011 | 90.50 | 91.86 | 89.68 | 90.50 | 22,289,564 | -0.27(-0.30%) |
Jan 24, 2011 | 90.27 | 91.13 | 89.41 | 90.77 | 21,752,310 | +1.36(+1.52%) |
Jan 21, 2011 | 83.48 | 90.45 | 87.19 | 89.41 | 50,576,688 | +5.93(+7.11%) |
Jan 20, 2011 | 83.61 | 84.20 | 82.30 | 83.48 | 14,948,819 | +0.45(+0.55%) |
Jan 19, 2011 | 84.29 | 84.40 | 82.39 | 83.02 | 18,140,164 | -1.22(-1.45%) |
Jan 18, 2011 | 85.97 | 86.01 | 84.06 | 84.25 | 15,562,078 | -0.99(-1.16%) |
Jan 14, 2011 | 84.29 | 85.33 | 84.02 | 85.23 | 9,324,851 | +0.99(+1.17%) |
Jan 13, 2011 | 84.83 | 85.15 | 84.06 | 84.25 | 9,891,658 | -0.32(-0.37%) |
Jan 12, 2011 | 84.11 | 84.83 | 83.70 | 84.56 | 13,514,874 | +0.18(+0.21%) |
Jan 11, 2011 | 84.72 | 85.20 | 84.13 | 84.38 | 10,273,031 | +0.54(+0.65%) |
Jan 10, 2011 | 84.29 | 84.93 | 83.61 | 83.84 | 13,904,303 | +0.36(+0.43%) |
Jan 07, 2011 | 84.16 | 84.52 | 82.43 | 83.48 | 12,658,842 | -0.59(-0.70%) |
Jan 06, 2011 | 84.65 | 84.79 | 83.43 | 84.06 | 8,750,568 | -0.36(-0.43%) |
Jan 05, 2011 | 83.88 | 84.79 | 83.43 | 84.43 | 11,328,554 | +0.14(+0.16%) |
Jan 04, 2011 | 83.07 | 84.29 | 82.07 | 84.29 | 17,438,848 | +0.77(+0.92%) |
Jan 03, 2011 | 83.75 | 83.79 | 82.53 | 83.52 | 11,658,893 | +0.68(+0.82%) |
Dec 31, 2010 | 82.21 | 83.11 | 82.12 | 82.84 | 5,978,142 | +0.45(+0.55%) |
Dec 30, 2010 | 82.80 | 83.11 | 82.25 | 82.39 | 6,379,312 | -0.36(-0.44%) |
Dec 29, 2010 | 83.20 | 83.75 | 82.71 | 82.75 | 7,631,298 | -0.23(-0.27%) |
Dec 28, 2010 | 82.48 | 83.39 | 82.25 | 82.98 | 10,533,772 | +0.59(+0.71%) |
Dec 27, 2010 | 81.17 | 82.57 | 81.17 | 82.39 | 7,356,068 | +0.68(+0.83%) |
Dec 23, 2010 | 81.53 | 82.21 | 81.44 | 81.71 | 6,840,797 | -0.09(-0.11%) |
Dec 22, 2010 | 80.76 | 81.89 | 80.71 | 81.80 | 9,488,573 | +1.36(+1.69%) |
Dec 21, 2010 | 79.90 | 80.89 | 79.72 | 80.44 | 9,305,389 | +0.67(+0.85%) |
Dec 20, 2010 | 79.86 | 79.99 | 79.32 | 79.77 | 9,018,453 | +0.22(+0.28%) |
Dec 17, 2010 | 79.68 | 79.86 | 78.96 | 79.54 | 14,519,696 | -0.31(-0.39%) |
Dec 16, 2010 | 78.78 | 80.31 | 78.51 | 79.86 | 11,997,331 | +1.26(+1.60%) |
Dec 15, 2010 | 79.27 | 79.59 | 78.06 | 78.60 | 15,743,334 | -0.90(-1.13%) |
Dec 14, 2010 | 79.36 | 80.42 | 79.00 | 79.50 | 16,989,444 | +0.31(+0.40%) |
Dec 13, 2010 | 80.40 | 80.44 | 78.87 | 79.18 | 15,103,797 | -0.45(-0.56%) |
Dec 10, 2010 | 77.39 | 80.35 | 77.30 | 79.63 | 28,013,452 | +2.65(+3.44%) |
Dec 09, 2010 | 77.34 | 77.43 | 76.67 | 76.98 | 8,694,326 | +0.40(+0.53%) |
Dec 08, 2010 | 76.44 | 76.98 | 75.77 | 76.58 | 10,573,823 | +0.04(+0.06%) |
Dec 07, 2010 | 76.04 | 77.66 | 75.86 | 76.53 | 21,462,712 | +1.48(+1.98%) |
Dec 06, 2010 | 75.05 | 75.77 | 74.73 | 75.05 | 13,067,943 | -0.36(-0.48%) |
Dec 03, 2010 | 74.11 | 75.50 | 73.97 | 75.41 | 11,183,806 | +0.45(+0.60%) |
Dec 02, 2010 | 73.21 | 74.96 | 73.16 | 74.96 | 17,972,394 | +1.71(+2.33%) |
Dec 01, 2010 | 72.04 | 73.25 | 72.04 | 73.25 | 15,277,544 | +2.11(+2.97%) |
Nov 30, 2010 | 70.78 | 71.68 | 70.64 | 71.14 | 11,985,148 | -0.63(-0.88%) |
Nov 29, 2010 | 70.69 | 72.13 | 70.46 | 71.77 | 12,574,215 | +0.76(+1.08%) |
Nov 26, 2010 | 70.91 | 71.36 | 70.78 | 71.00 | 3,882,051 | -0.63(-0.88%) |
Nov 24, 2010 | 71.05 | 71.63 | 71.63 | 71.63 | 9,455,093 | +0.81(+1.14%) |
Nov 23, 2010 | 71.14 | 71.41 | 70.24 | 70.82 | 12,447,398 | -1.21(-1.68%) |
Nov 22, 2010 | 72.53 | 72.53 | 70.91 | 72.04 | 14,548,919 | -0.85(-1.17%) |
Nov 19, 2010 | 72.17 | 72.94 | 71.68 | 72.89 | 10,962,721 | +0.81(+1.12%) |
Nov 18, 2010 | 71.90 | 72.80 | 71.90 | 72.08 | 11,131,288 | +1.03(+1.45%) |
Nov 17, 2010 | 71.32 | 71.54 | 70.82 | 71.05 | 8,069,966 | -0.22(-0.32%) |
Nov 16, 2010 | 72.53 | 72.62 | 70.82 | 71.27 | 16,488,044 | -1.71(-2.34%) |
Nov 15, 2010 | 72.94 | 73.84 | 72.71 | 72.98 | 8,712,981 | -0.05(-0.06%) |
Nov 12, 2010 | 73.03 | 73.66 | 72.40 | 73.03 | 10,752,032 | -0.45(-0.61%) |
Nov 11, 2010 | 73.88 | 74.24 | 72.89 | 73.48 | 10,373,440 | -0.90(-1.21%) |
Nov 10, 2010 | 74.78 | 74.91 | 73.57 | 74.37 | 11,055,395 | -0.31(-0.42%) |
Nov 09, 2010 | 75.59 | 75.59 | 74.33 | 74.69 | 11,108,940 | -0.81(-1.07%) |
Nov 08, 2010 | 74.69 | 75.68 | 74.69 | 75.50 | 10,629,371 | +0.31(+0.42%) |
Nov 05, 2010 | 74.24 | 75.77 | 74.19 | 75.18 | 15,538,128 | +0.99(+1.33%) |
Nov 04, 2010 | 72.80 | 74.55 | 72.71 | 74.19 | 19,404,126 | +2.02(+2.80%) |
Nov 03, 2010 | 71.72 | 72.35 | 71.36 | 72.17 | 14,629,725 | +0.54(+0.75%) |
Nov 02, 2010 | 71.68 | 72.22 | 71.36 | 71.63 | 11,227,142 | -0.04(-0.06%) |
Nov 01, 2010 | 72.31 | 72.71 | 71.36 | 71.68 | 11,757,750 | -0.31(-0.44%) |
Oct 29, 2010 | 72.22 | 72.49 | 71.81 | 71.99 | 8,494,644 | -0.27(-0.37%) |
Oct 28, 2010 | 72.89 | 73.23 | 72.04 | 72.26 | 9,847,081 | -0.13(-0.19%) |
Oct 27, 2010 | 72.17 | 72.53 | 71.86 | 72.40 | 11,262,002 | +0.22(+0.31%) |
Oct 25, 2010 | 73.07 | 73.34 | 72.17 | 72.17 | 11,912,578 | +0.02(+0.03%) |
Oct 22, 2010 | 72.40 | 72.80 | 71.95 | 72.15 | 6,969,721 | -0.20(-0.28%) |
Oct 21, 2010 | 72.31 | 73.57 | 71.99 | 72.35 | 13,233,035 | +0.22(+0.31%) |
Oct 20, 2010 | 72.76 | 72.80 | 71.36 | 72.13 | 15,491,717 | -0.09(-0.12%) |
Oct 19, 2010 | 72.35 | 73.07 | 71.81 | 72.22 | 16,497,855 | -0.81(-1.11%) |
Oct 18, 2010 | 73.30 | 73.43 | 72.35 | 73.03 | 15,024,636 | -0.22(-0.31%) |
Oct 15, 2010 | 75.41 | 75.45 | 72.58 | 73.25 | 45,652,812 | -3.86(-5.01%) |
Oct 14, 2010 | 78.15 | 78.15 | 76.26 | 77.12 | 12,869,123 | -0.13(-0.17%) |
Oct 13, 2010 | 77.75 | 78.60 | 77.21 | 77.25 | 13,529,277 | +0.00(+0.00%) |
Oct 12, 2010 | 76.26 | 77.75 | 76.13 | 77.25 | 14,411,838 | +1.03(+1.36%) |
Oct 11, 2010 | 77.48 | 77.57 | 76.04 | 76.22 | 11,629,975 | -0.72(-0.93%) |
Oct 08, 2010 | 76.94 | 77.70 | 76.53 | 76.94 | 11,470,637 | +0.31(+0.41%) |
Oct 07, 2010 | 76.40 | 76.94 | 75.72 | 76.62 | 4,260 | +0.67(+0.89%) |
Oct 06, 2010 | 74.11 | 76.40 | 73.97 | 75.95 | 16,465,698 | +1.75(+2.36%) |
Oct 05, 2010 | 73.03 | 74.51 | 72.76 | 74.19 | 63,899 | +1.84(+2.55%) |
Oct 04, 2010 | 73.30 | 73.57 | 71.90 | 72.35 | 10,197,472 | -1.17(-1.59%) |