Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 105.68 | 107.65 | 103.95 | 103.95 | 2,794,443 | -3.68(-3.42%) |
Oct 28, 2011 | 104.41 | 107.95 | 103.76 | 107.63 | 2,121,489 | +1.91(+1.81%) |
Oct 27, 2011 | 103.03 | 107.00 | 100.79 | 105.72 | 3,394,653 | +4.46(+4.40%) |
Oct 26, 2011 | 97.25 | 103.00 | 96.56 | 101.26 | 8,089,027 | +12.50(+14.08%) |
Oct 25, 2011 | 92.77 | 92.92 | 88.40 | 88.76 | 3,349,142 | -4.66(-4.99%) |
Oct 24, 2011 | 89.13 | 93.99 | 89.13 | 93.42 | 1,920,387 | +4.50(+5.06%) |
Oct 21, 2011 | 87.42 | 89.00 | 86.30 | 88.92 | 1,584,468 | +2.20(+2.54%) |
Oct 20, 2011 | 87.60 | 87.60 | 84.79 | 86.72 | 1,874,673 | +0.26(+0.30%) |
Oct 19, 2011 | 88.19 | 88.88 | 86.06 | 86.46 | 1,147,998 | -2.04(-2.31%) |
Oct 18, 2011 | 87.48 | 89.39 | 85.36 | 88.50 | 1,592,154 | +1.46(+1.68%) |
Oct 17, 2011 | 89.79 | 89.80 | 86.56 | 87.04 | 1,450,587 | -3.03(-3.36%) |
Oct 14, 2011 | 88.45 | 90.22 | 87.86 | 90.07 | 1,777,163 | +2.62(+3.00%) |
Oct 13, 2011 | 87.00 | 88.10 | 85.90 | 87.45 | 1,546,960 | -0.35(-0.40%) |
Oct 12, 2011 | 88.54 | 88.90 | 86.45 | 87.80 | 2,312,004 | +0.74(+0.85%) |
Oct 11, 2011 | 86.92 | 87.64 | 85.56 | 87.06 | 1,126,150 | -0.25(-0.29%) |
Oct 10, 2011 | 86.70 | 88.44 | 85.00 | 87.31 | 1,678,005 | +2.30(+2.71%) |
Oct 07, 2011 | 85.76 | 86.78 | 83.40 | 85.01 | 2,537,980 | -0.74(-0.86%) |
Oct 06, 2011 | 84.00 | 85.81 | 81.74 | 85.75 | 2,892,849 | +3.18(+3.85%) |
Oct 05, 2011 | 75.93 | 83.17 | 75.11 | 82.57 | 3,675,454 | +4.94(+6.36%) |
Oct 04, 2011 | 70.36 | 77.80 | 70.21 | 77.63 | 4,173,277 | +7.20(+10.22%) |
Oct 03, 2011 | 70.61 | 72.35 | 69.60 | 70.43 | 2,675,689 | -0.62(-0.87%) |
Sep 30, 2011 | 73.26 | 74.12 | 71.05 | 71.05 | 1,906,383 | -3.70(-4.95%) |
Sep 29, 2011 | 77.34 | 77.75 | 72.40 | 74.75 | 1,930,628 | -1.10(-1.45%) |
Sep 28, 2011 | 78.02 | 78.69 | 75.63 | 75.85 | 1,491,321 | -2.04(-2.62%) |
Sep 27, 2011 | 78.79 | 80.60 | 77.12 | 77.89 | 2,637,893 | +0.51(+0.66%) |
Sep 26, 2011 | 74.60 | 77.50 | 72.50 | 77.38 | 2,644,812 | +3.00(+4.03%) |
Sep 23, 2011 | 73.13 | 74.87 | 72.76 | 74.38 | 2,136,864 | +0.18(+0.24%) |
Sep 22, 2011 | 74.13 | 75.32 | 70.83 | 74.20 | 3,600,048 | -2.48(-3.23%) |
Sep 21, 2011 | 78.31 | 80.49 | 76.65 | 76.68 | 2,407,924 | -1.49(-1.91%) |
Sep 20, 2011 | 83.20 | 83.92 | 78.09 | 78.17 | 2,712,628 | -4.72(-5.69%) |
Sep 19, 2011 | 82.24 | 83.61 | 80.50 | 82.89 | 1,767,543 | -0.83(-0.99%) |
Sep 16, 2011 | 84.60 | 86.16 | 82.35 | 83.72 | 2,080,720 | -0.81(-0.96%) |
Sep 15, 2011 | 84.05 | 85.10 | 83.10 | 84.53 | 2,226,022 | +1.31(+1.57%) |
Sep 14, 2011 | 80.70 | 84.50 | 80.23 | 83.22 | 3,760,724 | +2.92(+3.64%) |
Sep 13, 2011 | 78.10 | 80.48 | 77.61 | 80.30 | 3,702,899 | +2.78(+3.59%) |
Sep 12, 2011 | 73.03 | 77.60 | 72.81 | 77.52 | 2,904,937 | +2.92(+3.91%) |
Sep 09, 2011 | 77.71 | 77.85 | 73.30 | 74.60 | 3,188,662 | -3.84(-4.90%) |
Sep 08, 2011 | 79.77 | 80.60 | 77.66 | 78.44 | 2,175,237 | -1.48(-1.85%) |
Sep 07, 2011 | 77.62 | 80.10 | 77.42 | 79.92 | 1,747,174 | +3.89(+5.12%) |
Sep 06, 2011 | 73.57 | 76.39 | 72.31 | 76.03 | 1,986,426 | -0.28(-0.37%) |
Sep 02, 2011 | 77.10 | 78.49 | 75.55 | 76.31 | 1,782,868 | -2.82(-3.56%) |
Sep 01, 2011 | 81.50 | 82.44 | 78.64 | 79.13 | 2,428,112 | -2.44(-2.99%) |
Aug 31, 2011 | 80.00 | 82.31 | 80.00 | 81.57 | 3,419,959 | +2.24(+2.82%) |
Aug 30, 2011 | 77.91 | 79.85 | 77.02 | 79.33 | 2,187,156 | +0.61(+0.77%) |
Aug 29, 2011 | 78.29 | 78.81 | 76.33 | 78.72 | 2,395,598 | +3.23(+4.28%) |
Aug 26, 2011 | 71.40 | 75.74 | 71.20 | 75.49 | 3,000,980 | +3.77(+5.26%) |
Aug 25, 2011 | 75.97 | 76.27 | 71.40 | 71.72 | 3,063,464 | -1.74(-2.37%) |
Aug 24, 2011 | 73.66 | 74.74 | 70.64 | 73.46 | 2,732,822 | -0.48(-0.65%) |
Aug 23, 2011 | 69.42 | 73.95 | 69.01 | 73.94 | 3,045,912 | +4.69(+6.77%) |
Aug 22, 2011 | 71.66 | 71.98 | 69.04 | 69.25 | 2,679,318 | -0.07(-0.10%) |
Aug 19, 2011 | 70.25 | 72.81 | 69.20 | 69.32 | 2,889,307 | -1.98(-2.78%) |
Aug 18, 2011 | 74.00 | 74.06 | 70.06 | 71.30 | 3,855,634 | -7.42(-9.43%) |
Aug 17, 2011 | 81.61 | 81.73 | 77.50 | 78.72 | 2,302,795 | -2.55(-3.14%) |
Aug 16, 2011 | 82.61 | 83.23 | 79.58 | 81.27 | 2,264,169 | -2.38(-2.85%) |
Aug 15, 2011 | 84.00 | 85.16 | 82.68 | 83.65 | 4,094,094 | +1.75(+2.14%) |
Aug 12, 2011 | 79.55 | 83.08 | 78.21 | 81.90 | 4,779,092 | +5.78(+7.59%) |
Aug 11, 2011 | 73.87 | 77.55 | 73.87 | 76.12 | 3,883,748 | +3.19(+4.37%) |
Aug 10, 2011 | 74.70 | 76.48 | 72.57 | 72.93 | 3,543,136 | -3.59(-4.69%) |
Aug 09, 2011 | 77.76 | 78.38 | 70.99 | 76.52 | 5,480,796 | +1.26(+1.67%) |
Aug 08, 2011 | 77.97 | 81.28 | 74.95 | 75.26 | 5,344,801 | -7.68(-9.26%) |
Aug 05, 2011 | 88.34 | 88.50 | 81.67 | 82.94 | 4,867,013 | -3.58(-4.14%) |
Aug 04, 2011 | 91.72 | 93.27 | 86.45 | 86.52 | 4,344,013 | -6.84(-7.32%) |
Aug 03, 2011 | 90.52 | 93.70 | 89.11 | 93.36 | 3,099,640 | +3.17(+3.51%) |
Aug 02, 2011 | 92.01 | 94.99 | 90.05 | 90.19 | 3,075,737 | -3.30(-3.53%) |
Aug 01, 2011 | 95.52 | 96.39 | 91.92 | 93.49 | 2,104,802 | +0.01(+0.01%) |
Jul 29, 2011 | 93.35 | 95.58 | 92.30 | 93.48 | 2,571,223 | -0.78(-0.83%) |
Jul 28, 2011 | 95.34 | 96.50 | 93.84 | 94.27 | 2,118,179 | -0.64(-0.67%) |
Jul 27, 2011 | 98.00 | 98.00 | 94.62 | 94.90 | 3,304,349 | -4.41(-4.44%) |
Jul 26, 2011 | 98.69 | 100.20 | 98.16 | 99.31 | 2,542,560 | +1.81(+1.86%) |
Jul 25, 2011 | 99.80 | 100.98 | 97.25 | 97.50 | 3,727,693 | -3.70(-3.66%) |
Jul 22, 2011 | 102.01 | 102.45 | 99.57 | 101.20 | 4,089,714 | +2.33(+2.36%) |
Jul 21, 2011 | 102.81 | 104.00 | 98.10 | 98.87 | 7,326,832 | -12.57(-11.28%) |
Jul 20, 2011 | 116.00 | 116.00 | 110.45 | 111.44 | 6,363,080 | -7.21(-6.08%) |
Jul 19, 2011 | 113.33 | 118.69 | 113.00 | 118.65 | 2,671,026 | +6.83(+6.11%) |
Jul 18, 2011 | 113.44 | 115.20 | 111.29 | 111.82 | 1,886,844 | -2.12(-1.86%) |
Jul 15, 2011 | 112.41 | 113.99 | 110.66 | 113.94 | 1,806,995 | +2.98(+2.69%) |
Jul 14, 2011 | 113.65 | 115.50 | 109.92 | 110.96 | 1,816,310 | -1.76(-1.56%) |
Jul 13, 2011 | 111.78 | 115.08 | 111.78 | 112.72 | 1,670,419 | +2.32(+2.10%) |
Jul 12, 2011 | 112.26 | 112.49 | 108.05 | 110.40 | 3,030,856 | -2.38(-2.11%) |
Jul 11, 2011 | 115.54 | 117.17 | 112.24 | 112.78 | 1,934,004 | -3.64(-3.13%) |
Jul 08, 2011 | 114.76 | 117.00 | 114.20 | 116.42 | 1,698,471 | -1.22(-1.04%) |
Jul 07, 2011 | 117.00 | 119.69 | 116.90 | 117.64 | 2,759,602 | +1.82(+1.57%) |
Jul 06, 2011 | 113.29 | 116.75 | 113.29 | 115.82 | 2,713,664 | +2.31(+2.04%) |
Jul 05, 2011 | 113.01 | 113.83 | 111.37 | 113.51 | 1,355,655 | +0.35(+0.31%) |
Jul 01, 2011 | 110.83 | 113.33 | 110.13 | 113.16 | 1,431,223 | +2.91(+2.64%) |
Jun 30, 2011 | 110.95 | 111.80 | 110.00 | 110.25 | 1,977,392 | -0.90(-0.81%) |
Jun 29, 2011 | 109.12 | 111.90 | 107.50 | 111.15 | 2,668,526 | +2.37(+2.18%) |
Jun 28, 2011 | 110.50 | 111.97 | 107.90 | 108.78 | 2,771,218 | -0.76(-0.69%) |
Jun 27, 2011 | 106.66 | 110.25 | 105.73 | 109.54 | 2,019,973 | +3.44(+3.24%) |
Jun 24, 2011 | 107.10 | 107.59 | 105.01 | 106.10 | 1,920,900 | -1.52(-1.41%) |
Jun 23, 2011 | 101.41 | 107.66 | 101.03 | 107.62 | 3,070,334 | +2.81(+2.68%) |
Jun 22, 2011 | 105.65 | 108.40 | 104.68 | 104.81 | 3,043,844 | +1.81(+1.76%) |
Jun 21, 2011 | 99.17 | 103.27 | 98.50 | 103.00 | 2,210,283 | +4.82(+4.91%) |
Jun 20, 2011 | 98.15 | 98.65 | 96.21 | 98.18 | 1,890,699 | +0.98(+1.01%) |
Jun 17, 2011 | 101.93 | 102.32 | 96.93 | 97.20 | 3,361,211 | -2.89(-2.89%) |
Jun 16, 2011 | 103.87 | 104.84 | 98.75 | 100.09 | 3,128,156 | -3.52(-3.40%) |
Jun 15, 2011 | 105.14 | 107.22 | 103.00 | 103.61 | 2,023,002 | -3.03(-2.84%) |
Jun 14, 2011 | 106.32 | 107.55 | 105.24 | 106.64 | 1,501,336 | +2.35(+2.25%) |
Jun 13, 2011 | 105.53 | 107.50 | 104.03 | 104.29 | 1,839,564 | -1.10(-1.04%) |
Jun 10, 2011 | 108.73 | 109.62 | 104.79 | 105.39 | 2,113,765 | -3.54(-3.25%) |
Jun 09, 2011 | 110.87 | 111.40 | 108.17 | 108.93 | 2,178,461 | -2.11(-1.90%) |
Jun 08, 2011 | 111.04 | 112.00 | 110.07 | 111.04 | 2,805,864 | -0.97(-0.87%) |
Jun 07, 2011 | 108.99 | 112.61 | 106.99 | 112.01 | 3,220,774 | +4.95(+4.62%) |
Jun 06, 2011 | 110.45 | 110.58 | 106.97 | 107.06 | 1,701,766 | -2.64(-2.41%) |
Jun 03, 2011 | 109.86 | 111.66 | 109.03 | 109.70 | 1,449,022 | +7.32(+7.15%) |
May 24, 2011 | 105.41 | 105.50 | 102.27 | 102.38 | 1,645,656 | -2.38(-2.27%) |
May 23, 2011 | 105.47 | 106.52 | 104.12 | 104.76 | 1,517,953 | -2.20(-2.06%) |
May 20, 2011 | 108.48 | 109.22 | 106.76 | 106.96 | 1,800,193 | -1.22(-1.13%) |
May 19, 2011 | 109.27 | 109.35 | 106.54 | 108.18 | 2,060,116 | -0.34(-0.31%) |
May 18, 2011 | 103.82 | 109.51 | 103.82 | 108.52 | 2,962,247 | +4.68(+4.51%) |
May 17, 2011 | 104.55 | 106.45 | 102.60 | 103.84 | 2,176,302 | -1.19(-1.13%) |
May 16, 2011 | 103.99 | 106.98 | 103.75 | 105.03 | 2,385,718 | +0.39(+0.37%) |
May 13, 2011 | 105.60 | 107.89 | 104.62 | 104.64 | 3,006,517 | -1.12(-1.06%) |
May 12, 2011 | 103.48 | 106.12 | 102.16 | 105.76 | 2,275,256 | +1.95(+1.88%) |
May 11, 2011 | 104.11 | 106.29 | 102.94 | 103.81 | 1,923,449 | -0.58(-0.56%) |
May 10, 2011 | 103.91 | 104.87 | 102.35 | 104.39 | 1,898,580 | +1.02(+0.99%) |
May 09, 2011 | 101.26 | 103.53 | 100.26 | 103.37 | 1,682,981 | +2.47(+2.45%) |
May 06, 2011 | 101.95 | 102.99 | 100.25 | 100.90 | 1,507,481 | +0.41(+0.41%) |
May 05, 2011 | 99.79 | 102.77 | 99.50 | 100.49 | 2,738,112 | +0.77(+0.77%) |
May 04, 2011 | 100.66 | 101.98 | 97.26 | 99.72 | 2,518,549 | -0.83(-0.83%) |
May 03, 2011 | 99.81 | 101.36 | 99.12 | 100.55 | 2,182,309 | +0.36(+0.36%) |
May 02, 2011 | 100.28 | 101.85 | 99.72 | 100.19 | 2,485,925 | -1.17(-1.15%) |
Apr 29, 2011 | 102.98 | 102.98 | 100.66 | 101.36 | 2,631,834 | -1.42(-1.38%) |
Apr 28, 2011 | 105.36 | 106.45 | 102.23 | 102.78 | 2,764,793 | -2.60(-2.47%) |
Apr 27, 2011 | 104.03 | 106.24 | 103.89 | 105.38 | 2,690,855 | +1.41(+1.36%) |
Apr 26, 2011 | 105.99 | 106.00 | 102.64 | 103.97 | 3,386,431 | -1.74(-1.65%) |
Apr 25, 2011 | 108.77 | 109.15 | 105.52 | 105.71 | 3,251,456 | -1.16(-1.09%) |
Apr 21, 2011 | 110.89 | 111.63 | 105.29 | 106.87 | 9,929,270 | +7.13(+7.15%) |
Apr 20, 2011 | 95.73 | 99.80 | 94.41 | 99.74 | 6,297,184 | +6.82(+7.34%) |
Apr 19, 2011 | 93.30 | 94.37 | 92.33 | 92.92 | 2,502,919 | -0.61(-0.65%) |
Apr 18, 2011 | 94.03 | 94.03 | 92.20 | 93.53 | 2,121,626 | -1.16(-1.23%) |
Apr 15, 2011 | 96.23 | 96.23 | 94.57 | 94.69 | 2,313,577 | -1.48(-1.54%) |
Apr 14, 2011 | 95.80 | 96.45 | 94.30 | 96.17 | 2,401,768 | -0.53(-0.55%) |
Apr 13, 2011 | 96.73 | 97.73 | 95.38 | 96.70 | 4,228,528 | +2.93(+3.12%) |
Apr 12, 2011 | 93.59 | 94.29 | 92.03 | 93.77 | 2,591,481 | -0.73(-0.77%) |
Apr 11, 2011 | 94.92 | 95.98 | 93.76 | 94.50 | 2,102,154 | -0.68(-0.71%) |
Apr 08, 2011 | 96.08 | 96.45 | 94.48 | 95.18 | 2,759,714 | +0.57(+0.60%) |
Apr 07, 2011 | 94.20 | 95.20 | 93.00 | 94.61 | 3,550,373 | +0.22(+0.23%) |
Apr 06, 2011 | 93.95 | 95.37 | 93.04 | 94.39 | 3,332,138 | +1.04(+1.11%) |
Apr 05, 2011 | 94.33 | 94.67 | 93.23 | 93.35 | 2,844,064 | -0.80(-0.85%) |
Apr 04, 2011 | 94.24 | 95.54 | 93.60 | 94.15 | 4,060,109 | +0.59(+0.63%) |
Apr 01, 2011 | 100.58 | 100.72 | 93.41 | 93.56 | 12,314,316 | -9.01(-8.78%) |
Mar 31, 2011 | 101.00 | 103.00 | 100.02 | 102.57 | 5,067,560 | +1.87(+1.86%) |
Mar 30, 2011 | 100.70 | 101.85 | 98.51 | 100.70 | 6,157,101 | +3.30(+3.39%) |
Mar 29, 2011 | 93.79 | 98.13 | 93.41 | 97.40 | 3,785,124 | +3.64(+3.88%) |
Mar 28, 2011 | 96.60 | 96.85 | 93.69 | 93.76 | 2,573,623 | -1.91(-2.00%) |
Mar 25, 2011 | 95.00 | 96.96 | 95.00 | 95.67 | 3,509,144 | +0.79(+0.83%) |
Mar 24, 2011 | 96.12 | 96.71 | 93.45 | 94.88 | 4,328,028 | -0.79(-0.83%) |
Mar 23, 2011 | 91.86 | 96.42 | 91.86 | 95.67 | 5,886,930 | +4.00(+4.36%) |
Mar 22, 2011 | 95.17 | 96.60 | 91.10 | 91.67 | 10,290,489 | -3.93(-4.11%) |
Mar 21, 2011 | 96.90 | 98.66 | 95.21 | 95.60 | 7,304,176 | -1.32(-1.36%) |
Mar 18, 2011 | 104.85 | 105.22 | 96.91 | 96.92 | 8,603,782 | -6.44(-6.23%) |
Mar 17, 2011 | 108.63 | 108.87 | 103.00 | 103.36 | 3,955,768 | -3.29(-3.08%) |
Mar 16, 2011 | 111.22 | 112.88 | 106.56 | 106.65 | 3,752,165 | -4.02(-3.63%) |
Mar 15, 2011 | 105.21 | 111.02 | 104.90 | 110.67 | 3,377,626 | +1.70(+1.56%) |
Mar 14, 2011 | 110.09 | 112.20 | 108.00 | 108.97 | 2,347,132 | -2.03(-1.83%) |
Mar 11, 2011 | 109.30 | 111.41 | 108.12 | 111.00 | 2,201,952 | +0.94(+0.85%) |
Mar 10, 2011 | 106.39 | 111.33 | 105.13 | 110.06 | 3,873,105 | +1.89(+1.75%) |
Mar 09, 2011 | 109.44 | 109.62 | 106.86 | 108.17 | 2,649,415 | -2.44(-2.21%) |
Mar 08, 2011 | 108.44 | 112.43 | 108.27 | 110.61 | 2,598,737 | +1.91(+1.76%) |
Mar 07, 2011 | 114.16 | 114.53 | 108.00 | 108.70 | 4,257,951 | -5.12(-4.50%) |
Mar 04, 2011 | 114.61 | 115.50 | 112.55 | 113.82 | 2,133,114 | -0.53(-0.46%) |
Mar 03, 2011 | 115.35 | 116.48 | 113.75 | 114.35 | 3,044,301 | +1.15(+1.02%) |
Mar 02, 2011 | 112.68 | 116.50 | 112.63 | 113.20 | 3,002,403 | -0.18(-0.16%) |
Mar 01, 2011 | 118.58 | 118.60 | 112.46 | 113.38 | 3,649,549 | -4.63(-3.92%) |
Feb 28, 2011 | 120.66 | 120.96 | 116.58 | 118.01 | 2,072,079 | -2.17(-1.81%) |
Feb 25, 2011 | 121.00 | 122.65 | 118.64 | 120.18 | 2,689,333 | +3.12(+2.67%) |
Feb 24, 2011 | 112.06 | 117.30 | 110.74 | 117.06 | 3,313,248 | +5.07(+4.53%) |
Feb 23, 2011 | 114.52 | 116.47 | 110.69 | 111.99 | 3,293,103 | -3.12(-2.71%) |
Feb 22, 2011 | 118.59 | 118.74 | 115.00 | 115.11 | 2,589,056 | -5.74(-4.75%) |
Feb 18, 2011 | 123.66 | 123.69 | 120.28 | 120.85 | 2,612,850 | -2.08(-1.69%) |
Feb 17, 2011 | 124.93 | 125.00 | 122.75 | 122.93 | 2,624,481 | -2.75(-2.19%) |
Feb 16, 2011 | 127.21 | 127.36 | 124.76 | 125.68 | 2,900,293 | -0.69(-0.55%) |
Feb 15, 2011 | 129.48 | 129.92 | 125.72 | 126.37 | 3,113,383 | -2.05(-1.60%) |
Feb 14, 2011 | 126.74 | 129.00 | 126.70 | 128.42 | 2,597,135 | +1.80(+1.42%) |
Feb 11, 2011 | 127.10 | 128.90 | 126.11 | 126.62 | 2,633,272 | -0.38(-0.30%) |
Feb 10, 2011 | 121.44 | 127.95 | 121.00 | 127.00 | 4,684,435 | +3.34(+2.70%) |
Feb 09, 2011 | 123.14 | 124.45 | 121.07 | 123.66 | 3,081,967 | +0.14(+0.11%) |
Feb 08, 2011 | 124.00 | 125.35 | 122.25 | 123.52 | 3,717,377 | -0.71(-0.57%) |
Feb 07, 2011 | 124.43 | 127.96 | 123.41 | 124.23 | 7,396,189 | +0.59(+0.48%) |
Feb 04, 2011 | 120.15 | 123.90 | 119.50 | 123.64 | 7,085,920 | +5.43(+4.59%) |
Feb 03, 2011 | 113.85 | 118.65 | 113.85 | 118.21 | 5,873,641 | +4.70(+4.14%) |
Feb 02, 2011 | 107.81 | 113.74 | 107.81 | 113.51 | 3,729,653 | +3.55(+3.23%) |
Feb 01, 2011 | 109.56 | 111.00 | 108.75 | 109.96 | 2,220,272 | +1.58(+1.46%) |
Jan 31, 2011 | 110.24 | 110.75 | 107.91 | 108.38 | 2,481,331 | -1.20(-1.10%) |
Jan 28, 2011 | 112.82 | 113.18 | 107.80 | 109.58 | 4,302,621 | -1.36(-1.23%) |
Jan 27, 2011 | 109.59 | 112.50 | 109.49 | 110.94 | 3,269,981 | +2.13(+1.96%) |
Jan 26, 2011 | 108.78 | 110.00 | 107.06 | 108.81 | 3,997,723 | +1.28(+1.19%) |
Jan 25, 2011 | 104.75 | 107.95 | 102.66 | 107.53 | 5,673,711 | +0.97(+0.91%) |
Jan 24, 2011 | 108.86 | 110.46 | 104.80 | 106.56 | 7,209,606 | -3.41(-3.10%) |
Jan 21, 2011 | 111.73 | 113.82 | 109.66 | 109.97 | 9,443,620 | +0.82(+0.75%) |
Jan 20, 2011 | 111.19 | 114.75 | 106.10 | 109.15 | 23,311,212 | -29.63(-21.35%) |
Jan 19, 2011 | 141.89 | 143.60 | 135.60 | 138.78 | 7,223,610 | -3.00(-2.12%) |
Jan 18, 2011 | 144.42 | 145.73 | 139.77 | 141.78 | 2,875,598 | -2.39(-1.66%) |
Jan 14, 2011 | 144.47 | 145.00 | 141.45 | 144.17 | 1,771,896 | +0.22(+0.15%) |
Jan 13, 2011 | 142.08 | 145.76 | 141.37 | 143.95 | 1,776,095 | +1.34(+0.94%) |
Jan 12, 2011 | 143.85 | 143.85 | 141.62 | 142.61 | 1,226,883 | -0.04(-0.03%) |
Jan 11, 2011 | 144.00 | 144.10 | 141.10 | 142.65 | 1,765,896 | -0.04(-0.03%) |
Jan 10, 2011 | 138.17 | 143.55 | 138.07 | 142.69 | 2,103,953 | +4.34(+3.14%) |
Jan 07, 2011 | 138.15 | 139.00 | 135.50 | 138.35 | 1,305,158 | +0.28(+0.20%) |
Jan 06, 2011 | 137.89 | 139.20 | 135.75 | 138.07 | 1,995,489 | +0.78(+0.57%) |
Jan 05, 2011 | 131.80 | 137.30 | 131.80 | 137.29 | 2,296,264 | +5.22(+3.95%) |
Jan 04, 2011 | 135.19 | 135.96 | 131.59 | 132.07 | 1,442,264 | -2.26(-1.68%) |
Jan 03, 2011 | 132.89 | 137.69 | 132.77 | 134.33 | 2,307,318 | +4.17(+3.20%) |
Dec 31, 2010 | 132.35 | 132.44 | 129.14 | 130.16 | 1,017,331 | -2.25(-1.70%) |
Dec 30, 2010 | 133.38 | 133.80 | 132.25 | 132.41 | 856,913 | -1.27(-0.95%) |
Dec 29, 2010 | 133.63 | 134.65 | 132.02 | 133.68 | 822,732 | +0.30(+0.22%) |
Dec 28, 2010 | 135.08 | 135.63 | 133.05 | 133.38 | 1,194,087 | -1.52(-1.13%) |
Dec 27, 2010 | 135.26 | 135.70 | 133.02 | 134.90 | 801,170 | -0.70(-0.52%) |
Dec 23, 2010 | 136.09 | 136.25 | 134.60 | 135.60 | 812,286 | -0.57(-0.42%) |
Dec 22, 2010 | 136.76 | 137.00 | 134.83 | 136.17 | 1,373,950 | -0.47(-0.34%) |
Dec 21, 2010 | 136.06 | 136.99 | 133.93 | 136.64 | 1,726,591 | +1.04(+0.77%) |
Dec 20, 2010 | 136.75 | 136.99 | 133.34 | 135.60 | 2,089,382 | -0.41(-0.30%) |
Dec 17, 2010 | 135.01 | 138.24 | 132.63 | 136.01 | 17,748,368 | +1.94(+1.45%) |
Dec 16, 2010 | 130.96 | 134.38 | 129.59 | 134.07 | 3,105,822 | +3.69(+2.83%) |
Dec 15, 2010 | 133.05 | 135.99 | 130.13 | 130.38 | 3,766,924 | -3.27(-2.45%) |
Dec 14, 2010 | 139.41 | 140.22 | 132.82 | 133.65 | 3,474,145 | -5.41(-3.89%) |
Dec 13, 2010 | 143.72 | 143.75 | 138.71 | 139.06 | 2,332,404 | -4.03(-2.82%) |
Dec 10, 2010 | 142.94 | 143.55 | 138.68 | 143.09 | 4,268,316 | +4.17(+3.00%) |
Dec 09, 2010 | 138.30 | 139.33 | 136.00 | 138.92 | 1,447,201 | +1.75(+1.28%) |
Dec 08, 2010 | 138.32 | 139.17 | 135.72 | 137.17 | 1,912,273 | -0.44(-0.32%) |
Dec 07, 2010 | 142.34 | 143.00 | 137.32 | 137.61 | 1,638,603 | -2.19(-1.57%) |
Dec 06, 2010 | 139.48 | 140.58 | 137.61 | 139.80 | 1,552,668 | +0.52(+0.37%) |
Dec 03, 2010 | 135.84 | 141.62 | 135.52 | 139.28 | 2,320,703 | +2.13(+1.55%) |
Dec 02, 2010 | 138.66 | 139.59 | 135.84 | 137.15 | 2,636,275 | -1.81(-1.30%) |
Dec 01, 2010 | 134.11 | 139.88 | 134.11 | 138.96 | 3,797,401 | +7.08(+5.37%) |
Nov 30, 2010 | 132.43 | 133.00 | 131.26 | 131.88 | 1,968,665 | -2.30(-1.71%) |
Nov 29, 2010 | 134.67 | 136.00 | 131.93 | 134.18 | 1,858,367 | -0.86(-0.64%) |
Nov 26, 2010 | 131.11 | 135.23 | 130.56 | 135.04 | 1,225,815 | +2.49(+1.88%) |
Nov 24, 2010 | 132.25 | 132.55 | 132.55 | 132.55 | 2,106,532 | +3.41(+2.64%) |
Nov 23, 2010 | 129.65 | 131.50 | 127.21 | 129.14 | 2,302,988 | -2.80(-2.12%) |
Nov 22, 2010 | 122.51 | 132.20 | 122.13 | 131.94 | 3,667,852 | +9.25(+7.54%) |
Nov 19, 2010 | 121.18 | 123.63 | 119.70 | 122.69 | 2,078,101 | +2.18(+1.81%) |
Nov 18, 2010 | 117.99 | 121.90 | 117.73 | 120.51 | 2,478,663 | +5.50(+4.78%) |
Nov 17, 2010 | 116.52 | 118.90 | 112.10 | 115.01 | 3,771,050 | -0.94(-0.81%) |
Nov 16, 2010 | 118.43 | 120.30 | 115.37 | 115.95 | 2,636,129 | -3.60(-3.01%) |
Nov 15, 2010 | 124.36 | 124.68 | 118.91 | 119.55 | 2,265,738 | -4.31(-3.48%) |
Nov 12, 2010 | 123.21 | 127.95 | 121.11 | 123.86 | 2,983,005 | +0.16(+0.13%) |
Nov 11, 2010 | 119.19 | 123.99 | 117.43 | 123.70 | 2,701,878 | +0.81(+0.66%) |
Nov 10, 2010 | 120.26 | 124.85 | 119.77 | 122.89 | 2,206,071 | +2.47(+2.05%) |
Nov 09, 2010 | 122.94 | 124.00 | 119.84 | 120.42 | 1,183,500 | -2.40(-1.95%) |
Nov 08, 2010 | 122.86 | 124.31 | 120.85 | 122.82 | 1,282,292 | -0.18(-0.15%) |
Nov 05, 2010 | 121.92 | 124.22 | 119.32 | 123.00 | 2,098,033 | +2.11(+1.75%) |
Nov 04, 2010 | 124.53 | 125.39 | 120.38 | 120.89 | 3,033,762 | -2.03(-1.65%) |
Nov 03, 2010 | 116.51 | 122.96 | 116.51 | 122.92 | 2,765,812 | +5.57(+4.75%) |
Nov 02, 2010 | 115.22 | 118.37 | 115.19 | 117.35 | 1,537,558 | +0.98(+0.84%) |