Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 124.12 | 126.26 | 123.96 | 125.12 | 101,564 | +0.97(+0.78%) |
Apr 28, 2011 | 122.98 | 124.50 | 122.98 | 124.15 | 59,945 | +0.72(+0.58%) |
Apr 27, 2011 | 121.68 | 123.49 | 121.68 | 123.43 | 49,813 | +1.63(+1.34%) |
Apr 26, 2011 | 121.20 | 123.26 | 120.90 | 121.80 | 53,947 | +1.08(+0.89%) |
Apr 25, 2011 | 120.74 | 121.09 | 119.63 | 120.72 | 42,547 | -0.19(-0.16%) |
Apr 21, 2011 | 120.71 | 121.28 | 120.26 | 120.91 | 55,777 | +0.79(+0.66%) |
Apr 20, 2011 | 119.89 | 120.14 | 119.03 | 120.12 | 86,154 | +1.58(+1.33%) |
Apr 19, 2011 | 119.64 | 119.68 | 115.98 | 118.54 | 200,478 | -2.16(-1.79%) |
Apr 18, 2011 | 122.20 | 122.33 | 119.77 | 120.70 | 67,410 | -3.37(-2.72%) |
Apr 15, 2011 | 123.75 | 124.43 | 123.40 | 124.07 | 72,075 | +0.40(+0.32%) |
Apr 14, 2011 | 122.32 | 124.18 | 122.24 | 123.67 | 62,052 | +0.08(+0.06%) |
Apr 13, 2011 | 124.30 | 124.38 | 123.33 | 123.59 | 61,830 | -0.40(-0.32%) |
Apr 12, 2011 | 124.11 | 124.80 | 123.72 | 123.99 | 40,915 | -0.48(-0.39%) |
Apr 11, 2011 | 122.82 | 125.43 | 122.67 | 124.47 | 91,646 | +1.86(+1.52%) |
Apr 08, 2011 | 123.85 | 123.85 | 121.78 | 122.61 | 33,822 | -0.66(-0.54%) |
Apr 07, 2011 | 123.53 | 124.43 | 123.18 | 123.27 | 36,553 | -0.47(-0.38%) |
Apr 06, 2011 | 124.38 | 124.85 | 123.26 | 123.74 | 52,631 | -0.36(-0.29%) |
Apr 05, 2011 | 122.93 | 124.50 | 122.39 | 124.10 | 75,855 | +0.91(+0.74%) |
Apr 04, 2011 | 122.88 | 123.37 | 120.53 | 123.19 | 62,667 | -0.17(-0.14%) |
Apr 01, 2011 | 120.48 | 123.58 | 120.23 | 123.36 | 82,047 | +3.22(+2.68%) |
Mar 31, 2011 | 119.41 | 120.18 | 119.16 | 120.14 | 58,735 | +0.56(+0.47%) |
Mar 30, 2011 | 119.50 | 119.83 | 118.99 | 119.58 | 37,385 | +0.32(+0.27%) |
Mar 29, 2011 | 118.79 | 119.44 | 118.27 | 119.26 | 39,287 | +0.61(+0.51%) |
Mar 28, 2011 | 119.01 | 119.21 | 118.21 | 118.65 | 42,857 | +0.18(+0.15%) |
Mar 25, 2011 | 118.97 | 119.08 | 118.18 | 118.47 | 53,505 | -0.28(-0.24%) |
Mar 24, 2011 | 117.73 | 118.92 | 116.21 | 118.75 | 42,429 | +1.54(+1.31%) |
Mar 23, 2011 | 117.88 | 117.88 | 116.31 | 117.21 | 22,383 | -1.05(-0.89%) |
Mar 22, 2011 | 118.95 | 119.06 | 117.99 | 118.26 | 33,359 | -0.42(-0.35%) |
Mar 21, 2011 | 118.40 | 118.85 | 118.14 | 118.68 | 85,861 | +1.77(+1.51%) |
Mar 18, 2011 | 115.90 | 117.13 | 115.55 | 116.91 | 95,387 | +1.77(+1.54%) |
Mar 17, 2011 | 116.58 | 116.58 | 114.80 | 115.14 | 105,681 | +0.34(+0.30%) |
Mar 16, 2011 | 114.21 | 116.02 | 113.36 | 114.80 | 144,663 | +0.25(+0.22%) |
Mar 15, 2011 | 113.48 | 114.90 | 113.34 | 114.55 | 108,749 | -1.05(-0.91%) |
Mar 14, 2011 | 115.05 | 115.70 | 114.76 | 115.60 | 86,602 | -0.30(-0.26%) |
Mar 11, 2011 | 115.45 | 116.53 | 113.99 | 115.90 | 90,447 | +1.01(+0.88%) |
Mar 10, 2011 | 115.88 | 116.13 | 114.56 | 114.89 | 45,276 | -2.08(-1.78%) |
Mar 09, 2011 | 116.88 | 117.38 | 115.99 | 116.97 | 51,734 | -0.19(-0.16%) |
Mar 08, 2011 | 115.77 | 118.43 | 115.58 | 117.16 | 83,494 | +1.22(+1.05%) |
Mar 07, 2011 | 116.89 | 116.89 | 113.88 | 115.94 | 86,464 | -0.44(-0.38%) |
Mar 04, 2011 | 117.00 | 117.00 | 115.00 | 116.38 | 62,954 | -0.82(-0.70%) |
Mar 03, 2011 | 113.86 | 117.45 | 113.86 | 117.20 | 91,662 | +3.91(+3.45%) |
Mar 02, 2011 | 111.45 | 113.55 | 111.45 | 113.29 | 54,296 | +1.29(+1.15%) |
Mar 01, 2011 | 113.59 | 114.61 | 111.60 | 112.00 | 98,659 | -2.16(-1.89%) |
Feb 28, 2011 | 114.16 | 114.99 | 113.33 | 114.16 | 74,986 | +0.69(+0.61%) |
Feb 25, 2011 | 111.12 | 113.51 | 109.88 | 113.47 | 128,392 | +3.87(+3.53%) |
Feb 24, 2011 | 109.23 | 110.00 | 108.15 | 109.60 | 83,621 | +0.69(+0.63%) |
Feb 23, 2011 | 110.11 | 110.36 | 108.36 | 108.91 | 67,698 | -1.45(-1.31%) |
Feb 22, 2011 | 108.88 | 110.90 | 108.82 | 110.36 | 82,821 | +0.46(+0.42%) |
Feb 18, 2011 | 109.09 | 109.94 | 108.16 | 109.90 | 53,708 | +1.01(+0.93%) |
Feb 17, 2011 | 108.72 | 109.64 | 108.03 | 108.89 | 110,246 | +0.06(+0.06%) |
Feb 16, 2011 | 109.67 | 109.67 | 108.54 | 108.83 | 53,330 | -0.54(-0.49%) |
Feb 15, 2011 | 109.03 | 110.27 | 108.79 | 109.37 | 65,290 | +0.10(+0.09%) |
Feb 14, 2011 | 109.31 | 109.31 | 107.88 | 109.27 | 54,759 | +0.08(+0.07%) |
Feb 11, 2011 | 108.04 | 109.41 | 107.89 | 109.19 | 58,545 | +0.84(+0.78%) |
Feb 10, 2011 | 108.25 | 108.83 | 108.03 | 108.35 | 34,572 | -0.10(-0.09%) |
Feb 09, 2011 | 108.48 | 109.65 | 108.25 | 108.45 | 52,412 | +0.01(+0.01%) |
Feb 08, 2011 | 108.53 | 108.89 | 107.96 | 108.44 | 54,423 | +0.06(+0.06%) |
Feb 07, 2011 | 107.68 | 108.61 | 107.07 | 108.38 | 75,076 | +0.90(+0.84%) |
Feb 04, 2011 | 107.53 | 108.13 | 107.29 | 107.48 | 54,274 | +0.08(+0.07%) |
Feb 03, 2011 | 108.34 | 108.34 | 107.00 | 107.40 | 143,140 | -0.81(-0.75%) |
Feb 02, 2011 | 108.95 | 109.46 | 108.16 | 108.21 | 44,445 | -0.91(-0.83%) |
Feb 01, 2011 | 109.68 | 109.83 | 108.47 | 109.12 | 75,738 | +0.24(+0.22%) |
Jan 31, 2011 | 108.02 | 109.82 | 108.02 | 108.88 | 53,461 | +0.86(+0.80%) |
Jan 28, 2011 | 109.75 | 110.00 | 107.76 | 108.02 | 46,848 | -2.01(-1.83%) |
Jan 27, 2011 | 110.10 | 110.26 | 108.75 | 110.03 | 66,428 | +0.03(+0.03%) |
Jan 26, 2011 | 110.66 | 110.94 | 109.75 | 110.00 | 82,461 | -0.05(-0.05%) |
Jan 25, 2011 | 109.10 | 110.24 | 108.91 | 110.05 | 68,271 | +0.47(+0.43%) |
Jan 24, 2011 | 109.73 | 110.14 | 109.24 | 109.58 | 82,317 | -0.41(-0.37%) |
Jan 21, 2011 | 110.84 | 110.84 | 109.51 | 109.99 | 77,530 | -0.31(-0.28%) |
Jan 20, 2011 | 110.00 | 110.71 | 108.88 | 110.30 | 93,441 | -0.09(-0.08%) |
Jan 19, 2011 | 111.70 | 111.87 | 110.17 | 110.39 | 34,621 | -1.67(-1.49%) |
Jan 18, 2011 | 108.96 | 112.10 | 108.96 | 112.06 | 94,717 | +2.70(+2.47%) |
Jan 14, 2011 | 108.51 | 109.40 | 108.00 | 109.36 | 41,067 | +0.85(+0.78%) |
Jan 13, 2011 | 108.72 | 108.80 | 108.13 | 108.51 | 30,226 | +0.16(+0.15%) |
Jan 12, 2011 | 108.65 | 108.65 | 108.01 | 108.35 | 43,062 | +0.38(+0.35%) |
Jan 11, 2011 | 107.30 | 108.26 | 107.30 | 107.97 | 79,941 | +0.80(+0.75%) |
Jan 10, 2011 | 104.77 | 107.44 | 104.77 | 107.17 | 100,216 | +2.09(+1.99%) |
Jan 07, 2011 | 105.63 | 105.86 | 104.46 | 105.08 | 30,459 | -0.43(-0.41%) |
Jan 06, 2011 | 105.99 | 106.63 | 105.15 | 105.51 | 22,400 | -0.59(-0.56%) |
Jan 05, 2011 | 105.26 | 106.86 | 104.51 | 106.10 | 69,134 | +0.80(+0.76%) |
Jan 04, 2011 | 105.74 | 106.68 | 105.00 | 105.30 | 52,009 | -0.02(-0.02%) |
Jan 03, 2011 | 104.30 | 106.50 | 104.30 | 105.32 | 36,579 | +1.47(+1.42%) |
Dec 31, 2010 | 104.51 | 105.00 | 103.85 | 103.85 | 47,497 | -0.57(-0.55%) |
Dec 30, 2010 | 105.18 | 105.38 | 104.26 | 104.42 | 16,551 | -0.70(-0.67%) |
Dec 29, 2010 | 104.86 | 105.41 | 104.71 | 105.12 | 23,555 | +0.42(+0.40%) |
Dec 28, 2010 | 104.89 | 105.60 | 104.28 | 104.70 | 19,209 | -0.10(-0.10%) |
Dec 27, 2010 | 104.46 | 105.47 | 104.12 | 104.80 | 15,637 | +0.38(+0.36%) |
Dec 23, 2010 | 104.57 | 105.25 | 104.42 | 104.42 | 18,849 | -0.17(-0.16%) |
Dec 22, 2010 | 103.90 | 105.55 | 103.90 | 104.59 | 32,967 | +0.70(+0.67%) |
Dec 21, 2010 | 103.53 | 104.24 | 103.50 | 103.89 | 29,142 | +0.44(+0.43%) |
Dec 20, 2010 | 104.03 | 104.73 | 103.35 | 103.45 | 76,965 | -0.16(-0.15%) |
Dec 17, 2010 | 105.27 | 105.47 | 103.49 | 103.61 | 143,202 | -1.64(-1.56%) |
Dec 16, 2010 | 105.38 | 105.56 | 103.55 | 105.25 | 48,679 | +1.54(+1.48%) |
Dec 15, 2010 | 103.27 | 104.27 | 103.27 | 103.71 | 67,459 | +0.14(+0.14%) |
Dec 14, 2010 | 102.69 | 103.94 | 102.40 | 103.57 | 60,873 | +1.48(+1.45%) |
Dec 13, 2010 | 101.52 | 102.25 | 100.05 | 102.09 | 63,734 | +0.02(+0.02%) |
Dec 10, 2010 | 99.38 | 102.34 | 99.38 | 102.07 | 69,893 | +3.04(+3.07%) |
Dec 09, 2010 | 99.01 | 99.41 | 98.58 | 99.03 | 49,215 | +0.28(+0.28%) |
Dec 08, 2010 | 98.44 | 99.32 | 98.08 | 98.75 | 53,159 | +1.03(+1.05%) |
Dec 07, 2010 | 97.41 | 98.41 | 97.32 | 97.72 | 44,518 | +1.20(+1.24%) |
Dec 06, 2010 | 96.47 | 96.98 | 95.53 | 96.52 | 25,900 | -0.25(-0.26%) |
Dec 03, 2010 | 96.15 | 96.99 | 95.81 | 96.77 | 17,439 | +0.54(+0.56%) |
Dec 02, 2010 | 94.30 | 96.38 | 94.07 | 96.23 | 44,325 | +2.03(+2.15%) |
Dec 01, 2010 | 94.44 | 95.00 | 93.45 | 94.20 | 49,540 | +0.85(+0.91%) |
Nov 30, 2010 | 93.58 | 93.97 | 93.03 | 93.35 | 52,819 | -0.67(-0.71%) |
Nov 29, 2010 | 94.09 | 94.34 | 93.20 | 94.02 | 34,291 | -0.29(-0.31%) |
Nov 26, 2010 | 94.58 | 95.00 | 94.31 | 94.31 | 9,731 | -0.79(-0.83%) |
Nov 24, 2010 | 93.26 | 95.10 | 95.10 | 95.10 | 35,221 | +1.85(+1.98%) |
Nov 23, 2010 | 93.86 | 93.98 | 93.04 | 93.25 | 30,176 | -1.37(-1.45%) |
Nov 22, 2010 | 95.07 | 95.07 | 94.03 | 94.62 | 62,974 | -0.74(-0.78%) |
Nov 19, 2010 | 95.08 | 95.42 | 94.58 | 95.36 | 56,143 | +0.28(+0.29%) |
Nov 18, 2010 | 95.06 | 95.44 | 94.29 | 95.08 | 66,586 | +0.98(+1.04%) |
Nov 17, 2010 | 93.88 | 94.93 | 93.82 | 94.10 | 29,933 | +0.49(+0.52%) |
Nov 16, 2010 | 94.68 | 95.23 | 93.32 | 93.61 | 43,770 | -1.57(-1.65%) |
Nov 15, 2010 | 95.33 | 95.78 | 94.51 | 95.18 | 29,052 | +0.17(+0.18%) |
Nov 12, 2010 | 96.11 | 96.12 | 94.71 | 95.01 | 31,276 | -1.47(-1.52%) |
Nov 11, 2010 | 96.67 | 96.99 | 95.96 | 96.48 | 24,240 | -0.74(-0.76%) |
Nov 10, 2010 | 96.51 | 97.47 | 95.44 | 97.22 | 37,084 | +0.84(+0.87%) |
Nov 09, 2010 | 97.18 | 97.50 | 96.09 | 96.38 | 24,859 | -0.45(-0.46%) |
Nov 08, 2010 | 97.11 | 97.61 | 96.59 | 96.83 | 31,574 | -0.77(-0.79%) |
Nov 05, 2010 | 96.70 | 97.83 | 96.21 | 97.60 | 45,750 | +0.48(+0.49%) |
Nov 04, 2010 | 95.01 | 97.27 | 94.93 | 97.12 | 100,102 | +3.04(+3.23%) |
Nov 03, 2010 | 94.24 | 94.24 | 92.51 | 94.08 | 161,191 | +1.55(+1.68%) |
Nov 02, 2010 | 91.00 | 92.98 | 91.00 | 92.53 | 105,662 | +2.07(+2.29%) |
Nov 01, 2010 | 90.89 | 91.77 | 89.81 | 90.46 | 68,486 | -0.16(-0.18%) |
Oct 29, 2010 | 91.02 | 91.74 | 90.42 | 90.62 | 57,544 | -0.58(-0.64%) |
Oct 28, 2010 | 90.74 | 91.48 | 90.17 | 91.20 | 35,988 | +0.88(+0.97%) |
Oct 27, 2010 | 90.86 | 91.05 | 90.01 | 90.32 | 55,668 | -1.67(-1.82%) |
Oct 25, 2010 | 91.49 | 92.61 | 91.38 | 91.99 | 43,020 | +0.68(+0.74%) |
Oct 22, 2010 | 91.02 | 91.51 | 90.78 | 91.31 | 28,482 | +0.28(+0.31%) |
Oct 21, 2010 | 90.47 | 91.62 | 90.11 | 91.03 | 115,428 | +0.76(+0.84%) |
Oct 20, 2010 | 89.31 | 90.71 | 89.31 | 90.27 | 71,858 | +1.05(+1.18%) |
Oct 19, 2010 | 90.90 | 91.42 | 89.02 | 89.22 | 49,008 | -2.39(-2.61%) |
Oct 18, 2010 | 91.38 | 91.67 | 90.85 | 91.61 | 40,997 | +0.44(+0.48%) |
Oct 15, 2010 | 92.78 | 92.78 | 90.64 | 91.17 | 45,472 | -0.72(-0.78%) |
Oct 14, 2010 | 91.73 | 92.37 | 91.50 | 91.89 | 59,565 | -0.14(-0.15%) |
Oct 13, 2010 | 91.20 | 92.70 | 91.20 | 92.03 | 71,912 | +0.94(+1.03%) |
Oct 12, 2010 | 90.88 | 91.31 | 90.43 | 91.09 | 26,729 | +0.13(+0.14%) |
Oct 11, 2010 | 91.78 | 91.78 | 90.69 | 90.96 | 20,470 | -0.50(-0.55%) |
Oct 08, 2010 | 91.46 | 91.71 | 90.78 | 91.46 | 30,379 | +0.23(+0.25%) |
Oct 07, 2010 | 91.45 | 91.69 | 90.54 | 91.23 | 32,840 | -0.08(-0.09%) |
Oct 06, 2010 | 91.34 | 91.98 | 91.28 | 91.31 | 17,263 | -0.03(-0.03%) |
Oct 05, 2010 | 90.90 | 91.87 | 90.30 | 91.34 | 37,642 | +0.87(+0.96%) |
Oct 04, 2010 | 90.85 | 91.46 | 90.12 | 90.47 | 44,922 | -0.81(-0.89%) |
Oct 01, 2010 | 91.28 | 91.41 | 90.58 | 91.28 | 37,509 | +0.77(+0.85%) |
Sep 30, 2010 | 90.51 | 91.81 | 90.50 | 90.51 | 96,748 | +0.33(+0.37%) |
Sep 29, 2010 | 88.23 | 90.49 | 88.23 | 90.18 | 57,585 | +1.54(+1.74%) |
Sep 28, 2010 | 87.94 | 88.95 | 87.86 | 88.64 | 55,657 | +0.59(+0.67%) |
Sep 27, 2010 | 87.44 | 88.38 | 86.79 | 88.05 | 36,002 | +0.41(+0.47%) |
Sep 24, 2010 | 87.06 | 87.78 | 86.62 | 87.64 | 21,161 | +1.72(+2.00%) |
Sep 23, 2010 | 88.18 | 88.55 | 85.88 | 85.92 | 84,986 | -2.26(-2.56%) |
Sep 22, 2010 | 88.05 | 88.88 | 87.63 | 88.18 | 49,681 | +0.59(+0.67%) |
Sep 21, 2010 | 87.67 | 88.00 | 87.31 | 87.59 | 34,904 | -0.08(-0.09%) |
Sep 20, 2010 | 87.10 | 87.77 | 86.68 | 87.67 | 42,761 | +0.62(+0.71%) |
Sep 17, 2010 | 87.05 | 87.89 | 86.10 | 87.05 | 98,163 | +0.20(+0.23%) |
Sep 15, 2010 | 85.84 | 87.31 | 85.67 | 86.85 | 53,413 | +0.57(+0.66%) |
Sep 14, 2010 | 85.85 | 87.10 | 85.85 | 86.28 | 6,097 | +0.04(+0.05%) |
Sep 13, 2010 | 86.54 | 86.79 | 85.83 | 86.24 | 51,545 | +0.64(+0.75%) |
Sep 10, 2010 | 85.72 | 86.13 | 85.40 | 85.60 | 17,547 | -0.12(-0.14%) |
Sep 09, 2010 | 85.37 | 85.83 | 84.96 | 85.72 | 36,958 | +1.15(+1.36%) |
Sep 08, 2010 | 84.26 | 84.99 | 84.11 | 84.57 | 48,208 | +0.67(+0.80%) |
Sep 07, 2010 | 85.09 | 85.30 | 83.65 | 83.90 | 31,971 | -1.69(-1.97%) |
Sep 03, 2010 | 84.47 | 85.59 | 84.47 | 85.59 | 22,427 | +1.85(+2.21%) |
Sep 02, 2010 | 83.81 | 84.50 | 83.27 | 83.74 | 103 | +0.32(+0.38%) |
Sep 01, 2010 | 83.51 | 84.46 | 82.41 | 83.42 | 60,482 | +0.81(+0.98%) |
Aug 31, 2010 | 82.61 | 83.34 | 81.21 | 82.61 | 772 | +0.21(+0.25%) |
Aug 30, 2010 | 82.30 | 83.00 | 82.20 | 82.40 | 55,547 | -0.32(-0.39%) |
Aug 27, 2010 | 82.72 | 83.25 | 81.73 | 82.72 | 64,935 | -0.13(-0.16%) |
Aug 26, 2010 | 82.27 | 83.29 | 82.27 | 82.85 | 75,775 | +0.59(+0.72%) |
Aug 25, 2010 | 81.21 | 82.41 | 80.00 | 82.26 | 56,388 | +0.76(+0.93%) |
Aug 24, 2010 | 83.10 | 83.10 | 81.37 | 81.50 | 65,263 | -2.39(-2.85%) |
Aug 23, 2010 | 85.36 | 85.36 | 83.28 | 83.89 | 68,245 | -1.10(-1.29%) |
Aug 20, 2010 | 84.41 | 85.06 | 83.24 | 84.99 | 72,032 | +0.14(+0.16%) |
Aug 19, 2010 | 85.10 | 85.26 | 84.12 | 84.85 | 74,694 | -0.50(-0.59%) |
Aug 18, 2010 | 86.19 | 86.19 | 85.09 | 85.35 | 60,942 | -0.93(-1.08%) |
Aug 17, 2010 | 85.93 | 87.12 | 85.38 | 86.28 | 47,408 | +0.87(+1.02%) |
Aug 16, 2010 | 84.69 | 85.50 | 83.98 | 85.41 | 52,698 | +0.55(+0.65%) |
Aug 13, 2010 | 84.86 | 85.38 | 84.67 | 84.86 | 90,342 | -0.34(-0.40%) |
Aug 12, 2010 | 85.76 | 86.07 | 84.88 | 85.20 | 74,297 | -0.95(-1.10%) |
Aug 11, 2010 | 88.80 | 89.33 | 86.13 | 86.15 | 104,957 | -3.14(-3.52%) |
Aug 10, 2010 | 90.13 | 90.46 | 88.86 | 89.29 | 68,589 | -1.80(-1.98%) |
Aug 09, 2010 | 91.41 | 91.41 | 90.64 | 91.09 | 31,796 | -0.21(-0.23%) |
Aug 06, 2010 | 91.30 | 91.30 | 89.59 | 91.30 | 80,821 | +0.45(+0.50%) |
Aug 05, 2010 | 91.10 | 91.50 | 90.64 | 90.85 | 61,577 | -0.66(-0.72%) |
Aug 04, 2010 | 91.72 | 93.36 | 90.46 | 91.51 | 110,354 | +0.91(+1.00%) |
Aug 03, 2010 | 90.72 | 91.97 | 90.37 | 90.60 | 79,138 | -0.80(-0.88%) |
Aug 02, 2010 | 89.83 | 91.65 | 89.83 | 91.40 | 109,769 | +2.60(+2.93%) |
Jul 30, 2010 | 88.80 | 89.95 | 87.46 | 88.80 | 103,785 | +0.03(+0.03%) |
Jul 29, 2010 | 89.63 | 89.63 | 88.11 | 88.77 | 118,089 | -0.54(-0.60%) |
Jul 28, 2010 | 89.63 | 90.49 | 89.00 | 89.31 | 97,159 | -0.32(-0.36%) |
Jul 27, 2010 | 91.04 | 91.56 | 89.53 | 89.63 | 105,726 | -1.20(-1.32%) |
Jul 26, 2010 | 89.79 | 90.86 | 89.31 | 90.83 | 80,895 | +1.45(+1.62%) |
Jul 23, 2010 | 88.53 | 89.48 | 87.83 | 89.38 | 57,945 | +0.81(+0.91%) |
Jul 22, 2010 | 88.08 | 89.56 | 88.08 | 88.57 | 78,832 | +0.99(+1.13%) |
Jul 21, 2010 | 88.00 | 88.92 | 87.40 | 87.58 | 110,663 | -0.40(-0.45%) |
Jul 20, 2010 | 86.55 | 88.06 | 86.36 | 87.98 | 44,267 | +0.44(+0.50%) |
Jul 19, 2010 | 88.08 | 88.25 | 87.42 | 87.54 | 27,517 | -0.38(-0.43%) |
Jul 16, 2010 | 87.92 | 88.84 | 87.48 | 87.92 | 95,570 | -1.35(-1.51%) |
Jul 15, 2010 | 89.74 | 90.35 | 88.60 | 89.27 | 37,974 | -0.54(-0.60%) |
Jul 14, 2010 | 88.80 | 89.84 | 88.02 | 89.81 | 46,850 | +0.38(+0.42%) |
Jul 13, 2010 | 88.18 | 89.76 | 88.18 | 89.43 | 64,152 | +1.89(+2.16%) |
Jul 12, 2010 | 88.34 | 88.67 | 87.22 | 87.54 | 31,294 | -1.32(-1.49%) |
Jul 09, 2010 | 88.86 | 89.36 | 88.47 | 88.86 | 26,835 | +0.09(+0.10%) |
Jul 08, 2010 | 89.54 | 89.74 | 88.21 | 88.77 | 47,596 | -0.08(-0.09%) |
Jul 07, 2010 | 86.76 | 89.03 | 86.76 | 88.85 | 104,002 | +2.53(+2.93%) |
Jul 06, 2010 | 86.85 | 87.34 | 85.24 | 86.32 | 410 | +0.75(+0.88%) |
Jul 02, 2010 | 85.57 | 86.26 | 84.57 | 85.57 | 77,290 | +0.27(+0.32%) |
Jul 01, 2010 | 86.06 | 86.12 | 83.71 | 85.30 | 216,576 | -1.19(-1.38%) |
Jun 30, 2010 | 86.69 | 87.46 | 86.33 | 86.49 | 476 | -0.05(-0.06%) |
Jun 29, 2010 | 88.04 | 88.44 | 86.54 | 86.54 | 171,522 | -1.01(-1.15%) |
Jun 25, 2010 | 87.55 | 87.93 | 86.00 | 87.55 | 386,981 | +0.56(+0.64%) |
Jun 24, 2010 | 88.70 | 89.18 | 86.98 | 86.99 | 55,126 | -1.94(-2.18%) |
Jun 23, 2010 | 89.51 | 89.51 | 87.74 | 88.93 | 72,664 | -0.65(-0.73%) |
Jun 22, 2010 | 90.10 | 90.76 | 89.51 | 89.58 | 145,477 | -0.61(-0.68%) |
Jun 21, 2010 | 90.78 | 91.00 | 89.89 | 90.19 | 133,267 | -0.23(-0.25%) |
Jun 18, 2010 | 90.42 | 91.17 | 89.59 | 90.42 | 128,585 | -0.28(-0.31%) |
Jun 17, 2010 | 89.57 | 91.04 | 89.21 | 90.70 | 105,699 | +1.60(+1.80%) |
Jun 16, 2010 | 88.75 | 89.35 | 88.53 | 89.10 | 95,551 | +0.15(+0.17%) |
Jun 15, 2010 | 88.42 | 89.30 | 88.05 | 88.95 | 123,541 | +1.42(+1.62%) |
Jun 14, 2010 | 87.60 | 88.50 | 87.20 | 87.53 | 97,417 | +0.26(+0.30%) |
Jun 11, 2010 | 86.50 | 87.47 | 85.86 | 87.27 | 141,308 | +0.53(+0.61%) |
Jun 10, 2010 | 86.95 | 87.14 | 86.51 | 86.74 | 122,212 | +0.73(+0.85%) |
Jun 09, 2010 | 87.75 | 87.75 | 85.57 | 86.01 | 99,767 | -1.65(-1.88%) |
Jun 08, 2010 | 90.03 | 90.07 | 87.25 | 87.66 | 160,261 | -2.03(-2.26%) |
Jun 07, 2010 | 90.39 | 90.54 | 89.26 | 89.69 | 58,264 | -0.31(-0.34%) |
Jun 04, 2010 | 90.00 | 92.75 | 89.87 | 90.00 | 57,242 | -3.95(-4.20%) |
Jun 03, 2010 | 92.37 | 94.14 | 92.07 | 93.95 | 61,022 | +1.19(+1.28%) |
Jun 02, 2010 | 91.09 | 92.99 | 91.00 | 92.76 | 63,058 | +1.75(+1.92%) |
Jun 01, 2010 | 92.81 | 92.95 | 91.01 | 91.01 | 70,539 | -2.56(-2.74%) |
May 28, 2010 | 93.57 | 94.94 | 93.11 | 93.57 | 46,784 | -1.37(-1.44%) |
May 27, 2010 | 91.04 | 95.10 | 90.93 | 94.94 | 85,854 | +4.56(+5.05%) |
May 26, 2010 | 90.51 | 92.15 | 90.07 | 90.38 | 545,973 | -0.30(-0.33%) |
May 25, 2010 | 88.38 | 91.03 | 88.00 | 90.68 | 88,220 | +0.60(+0.67%) |
May 24, 2010 | 91.86 | 91.86 | 89.79 | 90.08 | 54,852 | -1.53(-1.67%) |
May 21, 2010 | 89.39 | 92.13 | 88.65 | 91.61 | 80,472 | +1.34(+1.48%) |
May 20, 2010 | 91.53 | 92.23 | 90.15 | 90.27 | 75,509 | -3.42(-3.65%) |
May 19, 2010 | 95.26 | 95.26 | 93.35 | 93.69 | 90,158 | -2.05(-2.14%) |
May 18, 2010 | 96.94 | 97.74 | 95.36 | 95.74 | 86,467 | -0.94(-0.97%) |
May 17, 2010 | 94.45 | 96.83 | 94.01 | 96.68 | 135,549 | +3.10(+3.31%) |
May 14, 2010 | 93.58 | 98.15 | 93.41 | 93.58 | 122,228 | -4.58(-4.67%) |
May 13, 2010 | 99.00 | 99.83 | 97.69 | 98.16 | 102,880 | -0.84(-0.85%) |
May 12, 2010 | 98.45 | 99.25 | 97.01 | 99.00 | 90,837 | +0.55(+0.56%) |
May 11, 2010 | 97.88 | 99.32 | 97.57 | 98.45 | 160,145 | +1.00(+1.03%) |
May 10, 2010 | 99.15 | 99.37 | 96.56 | 97.45 | 132,723 | -0.06(-0.06%) |
May 07, 2010 | 98.88 | 98.88 | 96.16 | 97.51 | 130,383 | +0.94(+0.97%) |
May 06, 2010 | 103.07 | 120.10 | 89.56 | 96.57 | 329,913 | -7.08(-6.83%) |
May 05, 2010 | 106.94 | 107.41 | 102.90 | 103.65 | 242,638 | -8.16(-7.30%) |
May 04, 2010 | 113.10 | 113.10 | 111.08 | 111.81 | 38,491 | -1.82(-1.60%) |