Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 133.48 | 134.67 | 131.89 | 133.80 | 879,532 | +7.23(+5.71%) |
Nov 29, 2011 | 129.39 | 129.39 | 126.27 | 126.57 | 477,116 | -2.19(-1.70%) |
Nov 28, 2011 | 128.23 | 132.21 | 127.26 | 128.76 | 343,008 | +5.66(+4.60%) |
Nov 25, 2011 | 123.56 | 126.11 | 122.99 | 123.10 | 227,145 | -1.47(-1.18%) |
Nov 23, 2011 | 129.25 | 129.65 | 124.43 | 124.57 | 576,518 | -6.85(-5.21%) |
Nov 22, 2011 | 132.45 | 134.43 | 130.32 | 131.42 | 478,318 | -1.10(-0.83%) |
Nov 21, 2011 | 133.21 | 134.74 | 130.68 | 132.52 | 518,899 | -3.59(-2.64%) |
Nov 18, 2011 | 139.75 | 140.13 | 133.02 | 136.11 | 675,564 | -1.93(-1.40%) |
Nov 17, 2011 | 146.04 | 146.16 | 136.32 | 138.04 | 662,387 | -8.56(-5.84%) |
Nov 16, 2011 | 144.28 | 152.64 | 143.78 | 146.60 | 594,024 | +1.67(+1.15%) |
Nov 15, 2011 | 142.90 | 147.03 | 140.12 | 144.93 | 320,706 | +1.35(+0.94%) |
Nov 14, 2011 | 145.93 | 146.51 | 139.84 | 143.58 | 362,215 | -0.33(-0.23%) |
Nov 11, 2011 | 141.85 | 146.89 | 140.76 | 143.91 | 449,591 | +3.83(+2.73%) |
Nov 10, 2011 | 136.79 | 143.37 | 135.00 | 140.08 | 565,203 | +4.78(+3.53%) |
Nov 09, 2011 | 140.80 | 140.82 | 133.55 | 135.30 | 644,739 | -7.62(-5.33%) |
Nov 08, 2011 | 142.12 | 143.22 | 137.73 | 142.92 | 381,490 | +2.76(+1.97%) |
Nov 07, 2011 | 138.96 | 143.04 | 137.26 | 140.16 | 454,483 | +0.69(+0.49%) |
Nov 04, 2011 | 137.31 | 140.47 | 134.96 | 139.47 | 613,470 | +1.50(+1.08%) |
Nov 03, 2011 | 131.84 | 138.48 | 129.03 | 137.97 | 672,787 | +6.84(+5.22%) |
Nov 02, 2011 | 125.75 | 131.42 | 127.07 | 131.13 | 469,385 | +5.38(+4.28%) |
Nov 01, 2011 | 119.09 | 129.31 | 117.61 | 125.75 | 794,850 | -1.97(-1.54%) |
Oct 31, 2011 | 131.82 | 132.24 | 127.66 | 127.72 | 748,415 | -6.16(-4.60%) |
Oct 28, 2011 | 139.16 | 142.32 | 132.92 | 133.88 | 905,122 | -1.45(-1.07%) |
Oct 27, 2011 | 129.10 | 139.28 | 126.73 | 135.32 | 2,007,505 | +19.30(+16.63%) |
Oct 26, 2011 | 110.60 | 116.50 | 107.51 | 116.03 | 1,265,542 | +8.17(+7.57%) |
Oct 25, 2011 | 110.64 | 110.64 | 106.35 | 107.86 | 719,944 | -2.45(-2.22%) |
Oct 24, 2011 | 108.44 | 110.78 | 107.21 | 110.31 | 642,679 | +2.01(+1.86%) |
Oct 21, 2011 | 108.24 | 110.04 | 105.75 | 108.30 | 498,365 | +1.37(+1.28%) |
Oct 20, 2011 | 106.17 | 108.09 | 101.79 | 106.93 | 852,168 | -0.35(-0.32%) |
Oct 19, 2011 | 108.20 | 110.65 | 106.06 | 107.28 | 504,318 | -1.78(-1.64%) |
Oct 18, 2011 | 103.93 | 109.80 | 100.91 | 109.06 | 753,603 | +4.60(+4.40%) |
Oct 17, 2011 | 111.72 | 111.72 | 103.52 | 104.46 | 740,065 | -7.05(-6.32%) |
Oct 14, 2011 | 111.94 | 112.86 | 109.17 | 111.51 | 574,565 | +1.87(+1.70%) |
Oct 13, 2011 | 108.37 | 110.12 | 104.99 | 109.64 | 549,376 | -0.16(-0.14%) |
Oct 12, 2011 | 110.02 | 113.89 | 106.71 | 109.80 | 809,567 | +2.17(+2.01%) |
Oct 11, 2011 | 106.21 | 110.41 | 105.32 | 107.64 | 674,398 | -0.64(-0.59%) |
Oct 10, 2011 | 107.36 | 113.46 | 106.06 | 108.27 | 857,047 | +4.43(+4.27%) |
Oct 07, 2011 | 109.52 | 109.78 | 102.40 | 103.84 | 632,201 | -5.44(-4.98%) |
Oct 06, 2011 | 105.30 | 109.66 | 104.65 | 109.29 | 1,010,653 | +5.89(+5.69%) |
Oct 05, 2011 | 94.31 | 105.39 | 92.31 | 103.40 | 1,336,466 | +8.00(+8.38%) |
Oct 04, 2011 | 87.17 | 95.66 | 84.86 | 95.41 | 1,491,481 | +7.01(+7.93%) |
Oct 03, 2011 | 93.07 | 95.11 | 88.20 | 88.39 | 1,153,734 | -7.84(-8.14%) |
Sep 30, 2011 | 96.21 | 102.49 | 95.06 | 96.23 | 1,257,686 | -3.82(-3.82%) |
Sep 29, 2011 | 112.86 | 113.77 | 97.29 | 100.05 | 1,665,208 | -9.12(-8.36%) |
Sep 28, 2011 | 121.80 | 121.80 | 108.11 | 109.17 | 1,314,020 | -11.47(-9.51%) |
Sep 27, 2011 | 124.82 | 127.05 | 119.91 | 120.64 | 719,971 | +0.18(+0.15%) |
Sep 26, 2011 | 113.50 | 120.89 | 108.17 | 120.47 | 625,354 | +9.01(+8.08%) |
Sep 23, 2011 | 117.32 | 118.34 | 110.00 | 111.45 | 1,323,385 | -7.21(-6.07%) |
Sep 22, 2011 | 131.70 | 133.40 | 116.89 | 118.66 | 1,043,786 | -20.28(-14.60%) |
Sep 21, 2011 | 142.30 | 145.94 | 138.59 | 138.95 | 359,413 | -4.07(-2.85%) |
Sep 20, 2011 | 145.36 | 148.76 | 142.86 | 143.02 | 208,908 | -1.22(-0.85%) |
Sep 19, 2011 | 143.34 | 146.01 | 140.54 | 144.24 | 267,155 | -2.91(-1.98%) |
Sep 16, 2011 | 145.67 | 150.32 | 143.90 | 147.15 | 578,392 | +2.07(+1.43%) |
Sep 15, 2011 | 145.11 | 146.44 | 141.01 | 145.07 | 345,419 | +1.71(+1.19%) |
Sep 14, 2011 | 139.18 | 145.42 | 136.94 | 143.37 | 614,026 | +5.11(+3.69%) |
Sep 13, 2011 | 137.83 | 138.90 | 134.75 | 138.26 | 327,380 | +0.88(+0.64%) |
Sep 12, 2011 | 132.21 | 137.96 | 132.21 | 137.38 | 231,766 | +2.29(+1.70%) |
Sep 09, 2011 | 136.10 | 139.15 | 132.82 | 135.09 | 347,137 | -3.31(-2.39%) |
Sep 08, 2011 | 138.33 | 141.76 | 137.12 | 138.40 | 343,127 | -1.69(-1.21%) |
Sep 07, 2011 | 138.48 | 140.17 | 134.82 | 140.09 | 485,851 | +3.09(+2.25%) |
Sep 06, 2011 | 133.24 | 137.45 | 131.40 | 137.00 | 458,238 | -0.65(-0.47%) |
Sep 02, 2011 | 139.60 | 141.81 | 135.43 | 137.65 | 458,002 | -5.42(-3.79%) |
Sep 01, 2011 | 150.12 | 151.46 | 142.70 | 143.07 | 409,221 | -7.24(-4.81%) |
Aug 31, 2011 | 148.87 | 153.24 | 147.77 | 150.31 | 370,166 | +2.82(+1.91%) |
Aug 30, 2011 | 146.15 | 148.45 | 144.46 | 147.50 | 338,989 | +1.32(+0.91%) |
Aug 29, 2011 | 145.01 | 146.50 | 142.03 | 146.17 | 333,120 | +7.41(+5.34%) |
Aug 26, 2011 | 131.69 | 138.81 | 130.77 | 138.76 | 295,967 | +5.83(+4.39%) |
Aug 25, 2011 | 136.10 | 138.13 | 132.40 | 132.93 | 363,716 | -2.14(-1.58%) |
Aug 24, 2011 | 133.11 | 135.95 | 131.12 | 135.07 | 344,042 | +1.87(+1.40%) |
Aug 23, 2011 | 124.38 | 133.31 | 123.21 | 133.20 | 384,642 | +10.43(+8.49%) |
Aug 22, 2011 | 125.96 | 128.10 | 122.11 | 122.77 | 413,529 | +0.95(+0.78%) |
Aug 19, 2011 | 124.31 | 128.41 | 121.04 | 121.83 | 599,339 | -4.63(-3.66%) |
Aug 18, 2011 | 131.78 | 132.88 | 124.99 | 126.45 | 649,110 | -10.95(-7.97%) |
Aug 17, 2011 | 138.42 | 140.77 | 136.63 | 137.41 | 386,370 | +0.93(+0.68%) |
Aug 16, 2011 | 136.23 | 139.32 | 134.80 | 136.48 | 524,275 | -1.83(-1.32%) |
Aug 15, 2011 | 132.94 | 138.64 | 132.69 | 138.31 | 412,123 | +6.76(+5.14%) |
Aug 12, 2011 | 129.99 | 132.65 | 128.25 | 131.55 | 484,661 | +1.53(+1.18%) |
Aug 11, 2011 | 122.63 | 131.47 | 121.68 | 130.02 | 601,444 | +8.34(+6.86%) |
Aug 10, 2011 | 119.34 | 128.63 | 117.02 | 121.68 | 953,520 | -0.14(-0.12%) |
Aug 09, 2011 | 117.40 | 122.01 | 112.80 | 121.82 | 696,077 | +8.41(+7.42%) |
Aug 08, 2011 | 117.40 | 123.03 | 112.05 | 113.41 | 1,058,203 | -13.17(-10.40%) |
Aug 05, 2011 | 126.53 | 129.47 | 118.26 | 126.58 | 1,034,595 | +0.95(+0.75%) |
Aug 04, 2011 | 134.74 | 136.06 | 125.10 | 125.63 | 792,085 | -11.47(-8.37%) |
Aug 03, 2011 | 137.05 | 137.85 | 128.41 | 137.10 | 1,007,390 | +0.20(+0.14%) |
Aug 02, 2011 | 143.48 | 145.65 | 136.81 | 136.90 | 671,547 | -7.77(-5.37%) |
Aug 01, 2011 | 149.37 | 151.13 | 143.17 | 144.67 | 541,129 | -1.81(-1.24%) |
Jul 29, 2011 | 148.37 | 150.84 | 145.19 | 146.48 | 811,108 | -4.83(-3.19%) |
Jul 28, 2011 | 156.24 | 156.90 | 149.34 | 151.32 | 1,185,510 | -10.70(-6.60%) |
Jul 27, 2011 | 168.13 | 169.24 | 161.37 | 162.02 | 517,826 | -6.34(-3.77%) |
Jul 26, 2011 | 169.17 | 170.50 | 167.15 | 168.36 | 306,691 | -0.58(-0.34%) |
Jul 25, 2011 | 167.32 | 171.84 | 166.15 | 168.94 | 364,002 | +0.23(+0.14%) |
Jul 22, 2011 | 168.24 | 168.87 | 168.19 | 168.71 | 344,882 | +2.63(+1.59%) |
Jul 21, 2011 | 165.00 | 168.53 | 163.79 | 166.07 | 390,020 | +2.38(+1.45%) |
Jul 20, 2011 | 165.57 | 165.57 | 160.99 | 163.69 | 468,487 | -0.39(-0.24%) |
Jul 19, 2011 | 160.97 | 164.87 | 160.65 | 164.09 | 422,378 | +4.35(+2.72%) |
Jul 18, 2011 | 161.88 | 163.21 | 158.27 | 159.74 | 255,124 | -2.03(-1.25%) |
Jul 15, 2011 | 156.14 | 161.90 | 155.67 | 161.76 | 350,009 | +7.59(+4.92%) |
Jul 14, 2011 | 156.92 | 158.35 | 153.63 | 154.17 | 272,960 | -1.33(-0.86%) |
Jul 13, 2011 | 154.65 | 161.40 | 154.65 | 155.50 | 343,112 | +1.69(+1.10%) |
Jul 12, 2011 | 153.14 | 156.82 | 152.85 | 153.81 | 327,199 | -0.06(-0.04%) |
Jul 11, 2011 | 156.34 | 157.92 | 153.50 | 153.88 | 276,564 | -4.07(-2.58%) |
Jul 08, 2011 | 154.74 | 158.28 | 153.71 | 157.95 | 267,152 | +1.12(+0.72%) |
Jul 07, 2011 | 162.76 | 165.49 | 155.32 | 156.82 | 662,160 | -3.89(-2.42%) |
Jul 06, 2011 | 157.34 | 160.97 | 154.92 | 160.71 | 518,329 | +3.22(+2.04%) |
Jul 05, 2011 | 154.64 | 159.26 | 153.77 | 157.50 | 428,691 | +4.20(+2.74%) |
Jul 01, 2011 | 153.43 | 154.02 | 150.93 | 153.30 | 279,983 | +0.57(+0.37%) |
Jun 30, 2011 | 151.95 | 154.63 | 151.40 | 152.73 | 326,937 | +2.11(+1.40%) |
Jun 29, 2011 | 150.55 | 153.48 | 149.47 | 150.62 | 353,016 | +1.12(+0.75%) |
Jun 28, 2011 | 143.64 | 149.98 | 143.01 | 149.50 | 426,376 | +6.87(+4.82%) |
Jun 27, 2011 | 140.03 | 144.20 | 138.72 | 142.63 | 577,066 | +2.19(+1.56%) |
Jun 24, 2011 | 139.09 | 142.92 | 137.64 | 140.44 | 1,934,869 | +1.31(+0.94%) |
Jun 23, 2011 | 137.23 | 139.55 | 133.25 | 139.13 | 384,797 | -0.45(-0.32%) |
Jun 22, 2011 | 138.22 | 145.72 | 138.17 | 139.58 | 456,385 | +0.77(+0.55%) |
Jun 21, 2011 | 135.90 | 140.84 | 135.35 | 138.81 | 401,523 | +3.92(+2.90%) |
Jun 20, 2011 | 135.25 | 136.04 | 134.57 | 134.89 | 182,152 | +1.70(+1.27%) |
Jun 17, 2011 | 135.45 | 135.62 | 132.80 | 133.19 | 383,504 | -1.59(-1.18%) |
Jun 16, 2011 | 135.57 | 137.64 | 133.16 | 134.79 | 346,586 | -0.79(-0.58%) |
Jun 15, 2011 | 134.37 | 138.09 | 133.78 | 135.57 | 417,788 | -0.59(-0.43%) |
Jun 14, 2011 | 133.16 | 136.74 | 131.75 | 136.17 | 340,100 | +5.17(+3.95%) |
Jun 13, 2011 | 136.02 | 136.18 | 128.55 | 130.99 | 603,331 | -5.00(-3.67%) |
Jun 10, 2011 | 136.29 | 138.12 | 135.83 | 135.99 | 340,756 | -1.30(-0.95%) |
Jun 09, 2011 | 138.48 | 138.86 | 136.36 | 137.29 | 407,929 | -0.69(-0.50%) |
Jun 08, 2011 | 135.83 | 140.19 | 134.88 | 137.98 | 437,170 | +1.95(+1.43%) |
Jun 07, 2011 | 137.55 | 138.76 | 134.30 | 136.03 | 386,728 | -0.30(-0.22%) |
Jun 06, 2011 | 140.57 | 141.92 | 135.97 | 136.34 | 406,228 | -3.27(-2.34%) |
Jun 03, 2011 | 139.28 | 141.12 | 136.93 | 139.61 | 450,386 | +2.06(+1.50%) |
May 24, 2011 | 140.00 | 142.42 | 137.03 | 137.54 | 337,357 | +0.19(+0.14%) |
May 23, 2011 | 139.83 | 139.83 | 135.04 | 137.36 | 527,828 | -4.12(-2.91%) |
May 20, 2011 | 141.93 | 143.40 | 139.26 | 141.47 | 372,956 | -1.11(-0.78%) |
May 19, 2011 | 140.58 | 142.93 | 138.84 | 142.58 | 488,966 | +2.71(+1.94%) |
May 18, 2011 | 142.96 | 145.13 | 139.05 | 139.87 | 739,399 | -2.81(-1.97%) |
May 17, 2011 | 141.91 | 147.07 | 140.25 | 142.68 | 529,245 | +0.03(+0.02%) |
May 16, 2011 | 143.15 | 147.61 | 141.54 | 142.65 | 380,125 | -1.25(-0.87%) |
May 13, 2011 | 143.79 | 146.03 | 141.73 | 143.90 | 330,359 | +0.55(+0.39%) |
May 12, 2011 | 144.57 | 145.58 | 141.19 | 143.34 | 410,002 | -1.22(-0.84%) |
May 11, 2011 | 148.99 | 148.99 | 142.71 | 144.56 | 443,966 | -4.57(-3.07%) |
May 10, 2011 | 151.43 | 152.25 | 145.74 | 149.14 | 556,810 | -1.86(-1.24%) |
May 09, 2011 | 140.51 | 152.19 | 139.65 | 151.00 | 694,714 | +11.56(+8.29%) |
May 06, 2011 | 139.47 | 142.88 | 137.19 | 139.45 | 666,253 | +0.96(+0.69%) |
May 05, 2011 | 139.29 | 142.59 | 136.85 | 138.49 | 565,384 | -2.97(-2.10%) |
May 04, 2011 | 143.89 | 143.94 | 140.12 | 141.46 | 390,764 | -2.57(-1.78%) |
May 03, 2011 | 144.28 | 145.55 | 142.18 | 144.03 | 480,789 | -0.83(-0.58%) |
May 02, 2011 | 144.50 | 145.33 | 144.11 | 144.86 | 883,789 | -5.98(-3.96%) |
Apr 29, 2011 | 151.92 | 154.55 | 150.12 | 150.84 | 756,330 | -1.48(-0.97%) |
Apr 28, 2011 | 139.25 | 158.72 | 139.20 | 152.32 | 2,249,860 | +19.95(+15.07%) |
Apr 27, 2011 | 132.10 | 133.78 | 129.16 | 132.37 | 3,693,838 | +0.66(+0.50%) |
Apr 26, 2011 | 130.25 | 132.78 | 129.28 | 131.71 | 202,177 | +1.57(+1.21%) |
Apr 25, 2011 | 129.90 | 130.81 | 127.64 | 130.13 | 281,618 | -0.36(-0.28%) |
Apr 21, 2011 | 127.82 | 132.05 | 127.33 | 130.50 | 385,778 | +4.08(+3.23%) |
Apr 20, 2011 | 127.62 | 128.69 | 125.84 | 126.42 | 241,624 | +0.76(+0.60%) |
Apr 19, 2011 | 121.73 | 126.27 | 121.26 | 125.66 | 271,010 | +3.95(+3.24%) |
Apr 18, 2011 | 123.81 | 123.81 | 119.89 | 121.71 | 334,780 | -2.60(-2.09%) |
Apr 15, 2011 | 120.50 | 124.48 | 118.89 | 124.31 | 388,082 | +4.02(+3.35%) |
Apr 14, 2011 | 119.07 | 120.36 | 118.08 | 120.29 | 202,456 | +0.73(+0.61%) |
Apr 13, 2011 | 120.45 | 120.74 | 118.05 | 119.56 | 231,329 | +0.19(+0.16%) |
Apr 12, 2011 | 122.42 | 122.42 | 117.23 | 119.37 | 409,119 | -4.29(-3.47%) |
Apr 11, 2011 | 126.76 | 127.62 | 122.44 | 123.66 | 279,667 | -2.57(-2.04%) |
Apr 08, 2011 | 127.43 | 130.57 | 125.64 | 126.23 | 249,110 | -0.64(-0.50%) |
Apr 07, 2011 | 126.99 | 127.52 | 124.74 | 126.87 | 242,766 | -0.06(-0.05%) |
Apr 06, 2011 | 130.40 | 131.59 | 124.98 | 126.93 | 373,376 | -2.75(-2.12%) |
Apr 05, 2011 | 133.45 | 133.45 | 128.23 | 129.68 | 436,336 | -3.72(-2.78%) |
Apr 04, 2011 | 131.82 | 134.63 | 131.65 | 133.40 | 363,434 | +2.72(+2.08%) |
Apr 01, 2011 | 132.69 | 133.95 | 130.44 | 130.68 | 353,934 | -1.40(-1.06%) |
Mar 31, 2011 | 131.39 | 132.70 | 130.77 | 132.08 | 308,417 | +1.26(+0.97%) |
Mar 30, 2011 | 130.75 | 131.19 | 130.16 | 130.82 | 341,648 | +0.78(+0.60%) |
Mar 29, 2011 | 127.03 | 130.31 | 125.23 | 130.04 | 286,732 | +2.77(+2.18%) |
Mar 28, 2011 | 126.27 | 128.81 | 126.17 | 127.27 | 223,306 | +0.96(+0.76%) |
Mar 25, 2011 | 124.95 | 129.40 | 124.95 | 126.31 | 376,908 | +1.71(+1.37%) |
Mar 24, 2011 | 124.83 | 125.92 | 123.25 | 124.59 | 233,440 | +0.31(+0.25%) |
Mar 23, 2011 | 123.08 | 124.64 | 121.44 | 124.28 | 358,265 | +1.60(+1.30%) |
Mar 22, 2011 | 123.62 | 123.94 | 121.74 | 122.68 | 265,496 | -0.43(-0.35%) |
Mar 21, 2011 | 120.49 | 123.18 | 119.70 | 123.11 | 519,025 | +6.29(+5.38%) |
Mar 18, 2011 | 115.18 | 117.57 | 114.52 | 116.82 | 956,141 | +2.47(+2.16%) |
Mar 17, 2011 | 108.54 | 115.50 | 107.94 | 114.35 | 664,267 | +6.94(+6.47%) |
Mar 16, 2011 | 110.39 | 111.86 | 107.23 | 107.41 | 232,321 | -2.99(-2.70%) |
Mar 15, 2011 | 109.89 | 111.83 | 108.97 | 110.39 | 268,469 | -0.33(-0.30%) |
Mar 14, 2011 | 106.92 | 111.27 | 105.03 | 110.72 | 317,594 | +3.10(+2.88%) |
Mar 11, 2011 | 108.43 | 109.50 | 107.02 | 107.62 | 612,054 | -2.33(-2.12%) |
Mar 10, 2011 | 112.07 | 112.07 | 107.82 | 109.95 | 385,422 | -3.32(-2.93%) |
Mar 09, 2011 | 114.19 | 115.41 | 113.08 | 113.28 | 190,482 | -0.97(-0.85%) |
Mar 08, 2011 | 116.95 | 116.95 | 112.94 | 114.25 | 272,152 | -2.87(-2.45%) |
Mar 07, 2011 | 115.05 | 120.59 | 115.05 | 117.12 | 494,640 | +2.10(+1.82%) |
Mar 04, 2011 | 111.71 | 115.07 | 110.91 | 115.03 | 352,241 | +3.60(+3.23%) |
Mar 03, 2011 | 114.73 | 114.90 | 110.34 | 111.42 | 371,389 | -2.33(-2.05%) |
Mar 02, 2011 | 110.45 | 113.96 | 107.99 | 113.75 | 351,895 | +3.61(+3.28%) |
Mar 01, 2011 | 116.07 | 117.97 | 109.85 | 110.14 | 367,844 | -5.89(-5.07%) |
Feb 28, 2011 | 113.02 | 116.49 | 113.02 | 116.03 | 343,745 | +4.12(+3.68%) |
Feb 25, 2011 | 109.08 | 111.92 | 108.92 | 111.91 | 232,491 | +3.09(+2.84%) |
Feb 24, 2011 | 108.57 | 109.64 | 107.85 | 108.82 | 302,369 | +0.39(+0.36%) |
Feb 23, 2011 | 110.54 | 111.10 | 107.13 | 108.43 | 490,361 | -2.38(-2.15%) |
Feb 22, 2011 | 112.14 | 113.79 | 110.37 | 110.81 | 315,075 | -1.51(-1.34%) |
Feb 18, 2011 | 116.73 | 116.80 | 110.81 | 112.31 | 378,477 | -3.81(-3.28%) |
Feb 17, 2011 | 114.74 | 116.55 | 114.29 | 116.12 | 169,456 | +1.17(+1.02%) |
Feb 16, 2011 | 113.04 | 115.11 | 112.93 | 114.95 | 126,843 | +1.98(+1.76%) |
Feb 15, 2011 | 113.22 | 113.91 | 111.95 | 112.97 | 145,197 | -0.52(-0.46%) |
Feb 14, 2011 | 113.62 | 114.10 | 112.83 | 113.49 | 147,046 | +0.08(+0.07%) |
Feb 11, 2011 | 112.26 | 114.45 | 112.09 | 113.42 | 171,169 | +1.12(+1.00%) |
Feb 10, 2011 | 111.20 | 112.31 | 110.23 | 112.29 | 285,366 | +0.45(+0.40%) |
Feb 09, 2011 | 111.15 | 111.97 | 109.78 | 111.84 | 280,573 | +0.71(+0.64%) |
Feb 08, 2011 | 107.66 | 111.27 | 106.37 | 111.13 | 274,406 | +3.38(+3.13%) |
Feb 07, 2011 | 107.52 | 109.81 | 106.88 | 107.75 | 158,105 | +0.47(+0.44%) |
Feb 04, 2011 | 109.90 | 109.90 | 106.78 | 107.29 | 180,187 | -2.39(-2.18%) |
Feb 03, 2011 | 106.78 | 110.03 | 106.02 | 109.67 | 247,364 | +2.67(+2.49%) |
Feb 02, 2011 | 107.17 | 108.55 | 106.31 | 107.01 | 172,426 | -0.23(-0.22%) |
Feb 01, 2011 | 108.49 | 108.62 | 106.98 | 107.24 | 279,466 | -0.54(-0.50%) |
Jan 31, 2011 | 107.30 | 109.47 | 106.30 | 107.78 | 425,610 | +1.45(+1.36%) |
Jan 28, 2011 | 103.89 | 106.93 | 102.71 | 106.33 | 581,628 | +3.36(+3.26%) |
Jan 27, 2011 | 98.10 | 103.98 | 98.10 | 102.97 | 658,330 | +6.04(+6.23%) |
Jan 26, 2011 | 93.90 | 97.77 | 93.80 | 96.94 | 293,018 | +3.35(+3.58%) |
Jan 25, 2011 | 94.50 | 94.76 | 91.49 | 93.58 | 303,281 | -1.12(-1.18%) |
Jan 24, 2011 | 94.13 | 95.94 | 93.19 | 94.70 | 165,176 | +0.64(+0.68%) |
Jan 21, 2011 | 95.28 | 96.50 | 93.34 | 94.07 | 179,007 | -0.95(-1.00%) |
Jan 20, 2011 | 95.82 | 95.82 | 93.00 | 95.02 | 140,912 | -1.46(-1.51%) |
Jan 19, 2011 | 97.22 | 97.63 | 96.09 | 96.48 | 192,356 | -0.96(-0.99%) |
Jan 18, 2011 | 96.58 | 97.55 | 95.86 | 97.44 | 86,894 | +0.76(+0.78%) |
Jan 14, 2011 | 95.78 | 96.91 | 95.57 | 96.68 | 149,909 | +0.71(+0.74%) |
Jan 13, 2011 | 96.27 | 96.30 | 95.29 | 95.97 | 140,804 | -0.45(-0.47%) |
Jan 12, 2011 | 95.52 | 96.59 | 95.08 | 96.42 | 157,229 | +1.69(+1.79%) |
Jan 11, 2011 | 92.87 | 94.83 | 92.86 | 94.73 | 153,139 | +2.31(+2.50%) |
Jan 10, 2011 | 92.28 | 92.88 | 91.59 | 92.42 | 153,030 | -0.36(-0.38%) |
Jan 07, 2011 | 92.60 | 93.02 | 91.75 | 92.78 | 158,760 | +0.48(+0.52%) |
Jan 06, 2011 | 95.12 | 95.12 | 91.30 | 92.30 | 246,719 | -2.76(-2.90%) |
Jan 05, 2011 | 94.52 | 95.67 | 93.88 | 95.06 | 210,325 | +0.38(+0.40%) |
Jan 04, 2011 | 96.93 | 97.11 | 93.70 | 94.68 | 191,922 | -2.70(-2.77%) |
Jan 03, 2011 | 97.67 | 98.04 | 96.82 | 97.38 | 211,556 | +0.64(+0.67%) |
Dec 31, 2010 | 96.87 | 98.10 | 96.69 | 96.73 | 107,072 | -0.16(-0.16%) |
Dec 30, 2010 | 96.84 | 97.49 | 96.66 | 96.89 | 110,440 | -0.09(-0.10%) |
Dec 29, 2010 | 95.68 | 97.62 | 95.27 | 96.98 | 159,126 | +1.54(+1.62%) |
Dec 28, 2010 | 94.54 | 96.22 | 94.54 | 95.44 | 175,027 | +1.05(+1.11%) |
Dec 27, 2010 | 95.80 | 95.80 | 94.00 | 94.40 | 137,075 | -1.57(-1.64%) |
Dec 23, 2010 | 94.93 | 96.62 | 93.44 | 95.97 | 310,426 | +2.61(+2.79%) |
Dec 22, 2010 | 93.47 | 94.40 | 93.18 | 93.36 | 162,512 | -0.06(-0.06%) |
Dec 21, 2010 | 91.48 | 94.19 | 91.30 | 93.41 | 236,944 | +2.28(+2.50%) |
Dec 20, 2010 | 90.26 | 91.36 | 89.05 | 91.14 | 346,659 | +1.44(+1.60%) |
Dec 17, 2010 | 92.56 | 92.73 | 89.69 | 89.70 | 1,018,151 | -2.98(-3.22%) |
Dec 16, 2010 | 93.36 | 94.23 | 92.29 | 92.68 | 317,731 | -2.12(-2.24%) |
Dec 15, 2010 | 96.36 | 96.66 | 94.54 | 94.80 | 216,565 | -1.61(-1.67%) |
Dec 14, 2010 | 96.88 | 97.74 | 95.85 | 96.40 | 175,693 | +0.00(+0.00%) |
Dec 13, 2010 | 96.11 | 97.96 | 95.59 | 96.40 | 185,463 | +0.92(+0.96%) |
Dec 10, 2010 | 95.55 | 95.81 | 94.91 | 95.49 | 149,920 | -0.11(-0.12%) |
Dec 09, 2010 | 96.83 | 96.83 | 94.76 | 95.60 | 163,983 | -0.44(-0.46%) |
Dec 08, 2010 | 96.79 | 97.96 | 95.86 | 96.04 | 229,528 | -0.55(-0.57%) |
Dec 07, 2010 | 96.29 | 97.11 | 94.55 | 96.59 | 318,815 | +1.20(+1.25%) |
Dec 06, 2010 | 92.40 | 95.56 | 92.29 | 95.40 | 213,688 | +2.73(+2.94%) |
Dec 03, 2010 | 92.88 | 94.04 | 91.89 | 92.67 | 245,969 | -0.62(-0.66%) |
Dec 02, 2010 | 93.41 | 94.00 | 92.57 | 93.28 | 356,570 | -0.81(-0.86%) |