Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 125.00 | 125.99 | 123.47 | 123.47 | 6,861,405 | -2.21(-1.76%) |
Nov 29, 2010 | 124.27 | 126.25 | 123.88 | 125.68 | 6,108,518 | +0.84(+0.67%) |
Nov 26, 2010 | 125.03 | 125.73 | 124.72 | 124.84 | 2,378,665 | -1.61(-1.27%) |
Nov 24, 2010 | 125.42 | 126.45 | 126.45 | 126.45 | 5,407,631 | +1.96(+1.57%) |
Nov 23, 2010 | 125.53 | 126.95 | 124.40 | 124.49 | 9,264,930 | -2.58(-2.03%) |
Nov 22, 2010 | 129.64 | 129.70 | 125.02 | 127.07 | 14,391,400 | -4.43(-3.37%) |
Nov 19, 2010 | 132.16 | 132.36 | 130.74 | 131.51 | 5,813,452 | -0.54(-0.41%) |
Nov 18, 2010 | 130.74 | 133.29 | 130.66 | 132.04 | 6,321,005 | +1.94(+1.49%) |
Nov 17, 2010 | 130.28 | 130.77 | 129.40 | 130.10 | 4,724,245 | -0.17(-0.13%) |
Nov 16, 2010 | 130.82 | 131.77 | 129.92 | 130.27 | 7,502,331 | -1.67(-1.27%) |
Nov 15, 2010 | 130.73 | 133.62 | 130.20 | 131.94 | 6,589,026 | +1.10(+0.84%) |
Nov 12, 2010 | 131.29 | 132.65 | 129.91 | 130.84 | 6,010,541 | -1.48(-1.12%) |
Nov 11, 2010 | 130.81 | 133.26 | 130.81 | 132.33 | 4,982,568 | +0.39(+0.29%) |
Nov 10, 2010 | 131.22 | 133.07 | 130.64 | 131.94 | 8,022,474 | +0.53(+0.40%) |
Nov 09, 2010 | 134.37 | 134.81 | 130.98 | 131.41 | 9,315,409 | -3.37(-2.50%) |
Nov 08, 2010 | 134.10 | 135.41 | 133.43 | 134.78 | 6,990,873 | -0.20(-0.15%) |
Nov 05, 2010 | 130.97 | 135.07 | 130.92 | 134.98 | 15,194,842 | +3.69(+2.81%) |
Nov 04, 2010 | 129.10 | 131.29 | 128.37 | 131.29 | 10,344,877 | +2.97(+2.31%) |
Nov 03, 2010 | 128.75 | 128.75 | 126.69 | 128.32 | 5,656,935 | -0.15(-0.12%) |
Nov 02, 2010 | 127.87 | 128.61 | 127.67 | 128.47 | 4,218,834 | +0.99(+0.77%) |
Nov 01, 2010 | 127.64 | 128.58 | 126.38 | 127.48 | 5,722,788 | +0.35(+0.27%) |
Oct 29, 2010 | 127.94 | 129.09 | 127.00 | 127.14 | 5,756,317 | -1.66(-1.29%) |
Oct 28, 2010 | 126.92 | 129.24 | 126.59 | 128.80 | 12,565,875 | +2.44(+1.93%) |
Oct 27, 2010 | 124.03 | 126.71 | 123.88 | 126.36 | 8,339,795 | +2.18(+1.75%) |
Oct 25, 2010 | 125.74 | 125.81 | 123.30 | 124.19 | 7,258,356 | -0.29(-0.23%) |
Oct 22, 2010 | 126.16 | 126.23 | 124.27 | 124.48 | 5,135,461 | -1.22(-0.97%) |
Oct 21, 2010 | 125.91 | 127.43 | 124.75 | 125.69 | 8,053,586 | -0.24(-0.19%) |
Oct 20, 2010 | 123.25 | 126.44 | 122.19 | 125.93 | 13,472,520 | +0.73(+0.58%) |
Oct 19, 2010 | 122.41 | 126.01 | 121.39 | 125.20 | 18,367,124 | +3.93(+3.24%) |
Oct 18, 2010 | 119.09 | 121.81 | 119.03 | 121.27 | 8,843,244 | +2.38(+2.00%) |
Oct 15, 2010 | 120.48 | 120.48 | 118.88 | 118.90 | 8,748,538 | -0.71(-0.59%) |
Oct 14, 2010 | 121.69 | 121.74 | 118.79 | 119.61 | 8,729,233 | -2.48(-2.03%) |
Oct 13, 2010 | 123.33 | 123.63 | 121.82 | 122.09 | 7,135,905 | -0.38(-0.31%) |
Oct 12, 2010 | 119.38 | 122.66 | 119.15 | 122.47 | 8,081,578 | +2.16(+1.80%) |
Oct 11, 2010 | 120.46 | 120.79 | 119.36 | 120.30 | 5,645,932 | -0.15(-0.13%) |
Oct 08, 2010 | 120.45 | 121.04 | 118.84 | 120.45 | 6,622,116 | +1.22(+1.03%) |
Oct 07, 2010 | 120.02 | 120.22 | 118.38 | 119.23 | 5,667,036 | +0.21(+0.18%) |
Oct 06, 2010 | 118.16 | 120.19 | 117.67 | 119.02 | 8,033,147 | +1.00(+0.85%) |
Oct 05, 2010 | 116.43 | 118.58 | 115.25 | 118.02 | 23,448 | +2.37(+2.05%) |
Oct 04, 2010 | 116.54 | 117.15 | 114.17 | 115.65 | 7,443,680 | -0.89(-0.77%) |
Oct 01, 2010 | 116.54 | 117.17 | 114.27 | 116.54 | 9,428,953 | +2.46(+2.16%) |
Sep 30, 2010 | 114.08 | 115.97 | 113.86 | 114.08 | 31,823 | +0.13(+0.11%) |
Sep 29, 2010 | 114.42 | 114.42 | 112.47 | 113.95 | 10,535 | -0.47(-0.41%) |
Sep 28, 2010 | 115.60 | 115.75 | 113.67 | 114.42 | 43,365 | -0.78(-0.68%) |
Sep 27, 2010 | 116.00 | 117.10 | 115.03 | 115.20 | 6,597,135 | -1.01(-0.87%) |
Sep 24, 2010 | 115.40 | 116.46 | 115.06 | 116.21 | 7,127,331 | +1.87(+1.64%) |
Sep 23, 2010 | 115.48 | 115.89 | 113.61 | 114.34 | 2,534 | -2.49(-2.13%) |
Sep 22, 2010 | 118.31 | 118.79 | 116.53 | 116.83 | 11,344,109 | -2.63(-2.20%) |
Sep 21, 2010 | 120.02 | 121.96 | 119.22 | 119.46 | 8,608 | -0.39(-0.33%) |
Sep 20, 2010 | 119.13 | 120.25 | 118.27 | 119.85 | 7,149,149 | +0.73(+0.61%) |
Sep 17, 2010 | 119.13 | 120.30 | 118.80 | 119.13 | 6,135,441 | -1.25(-1.04%) |
Sep 15, 2010 | 119.67 | 120.56 | 118.88 | 120.38 | 987 | +0.02(+0.02%) |
Sep 14, 2010 | 121.15 | 121.31 | 120.11 | 120.35 | 19,869 | -1.45(-1.19%) |
Sep 13, 2010 | 120.19 | 122.06 | 120.17 | 121.80 | 9,700,008 | +3.14(+2.65%) |
Sep 10, 2010 | 117.93 | 118.95 | 117.42 | 118.66 | 5,603,868 | +0.99(+0.84%) |
Sep 09, 2010 | 118.19 | 118.89 | 117.17 | 117.68 | 6,900 | +1.26(+1.08%) |
Sep 08, 2010 | 114.71 | 118.09 | 114.69 | 116.41 | 17,767 | +1.84(+1.61%) |
Sep 07, 2010 | 115.32 | 115.39 | 113.74 | 114.58 | 4,860 | -1.64(-1.41%) |
Sep 03, 2010 | 111.74 | 116.77 | 111.51 | 116.22 | 17,221,622 | +5.92(+5.37%) |
Sep 02, 2010 | 110.41 | 110.58 | 109.24 | 110.29 | 9,875 | +0.03(+0.03%) |
Sep 01, 2010 | 109.68 | 110.73 | 108.73 | 110.26 | 8,727,835 | +2.38(+2.21%) |
Aug 31, 2010 | 107.77 | 108.89 | 107.14 | 107.88 | 13,738 | -0.37(-0.34%) |
Aug 30, 2010 | 109.54 | 110.55 | 107.82 | 108.25 | 8,078,440 | -1.74(-1.59%) |
Aug 27, 2010 | 109.99 | 111.56 | 108.81 | 109.99 | 14,297,165 | -3.81(-3.35%) |
Aug 26, 2010 | 113.80 | 114.25 | 111.49 | 113.80 | 778,368 | -0.07(-0.06%) |
Aug 25, 2010 | 112.40 | 114.38 | 112.35 | 113.87 | 1,651 | +0.57(+0.51%) |
Aug 24, 2010 | 113.97 | 114.51 | 113.19 | 113.30 | 16,869 | -2.20(-1.90%) |
Aug 23, 2010 | 116.58 | 116.88 | 115.38 | 115.49 | 4,738,131 | -1.18(-1.01%) |
Aug 20, 2010 | 116.04 | 117.25 | 115.89 | 116.67 | 6,704,889 | +0.94(+0.81%) |
Aug 19, 2010 | 117.01 | 117.79 | 115.13 | 115.74 | 12,591 | -1.69(-1.44%) |
Aug 18, 2010 | 116.91 | 118.01 | 116.27 | 117.43 | 2,940 | +0.48(+0.41%) |
Aug 17, 2010 | 117.02 | 117.89 | 116.59 | 116.95 | 6,196 | +0.65(+0.56%) |
Aug 16, 2010 | 116.15 | 117.41 | 115.70 | 116.30 | 4,777,325 | -0.25(-0.22%) |
Aug 13, 2010 | 116.55 | 118.41 | 116.55 | 116.55 | 5,368,684 | -1.06(-0.90%) |
Aug 12, 2010 | 116.33 | 118.52 | 116.33 | 117.60 | 6,288,277 | +0.13(+0.11%) |
Aug 11, 2010 | 119.41 | 119.63 | 117.20 | 117.47 | 26,614 | -4.19(-3.44%) |
Aug 10, 2010 | 121.66 | 121.81 | 120.56 | 121.66 | 254 | -0.65(-0.53%) |
Aug 09, 2010 | 122.73 | 122.94 | 121.67 | 122.31 | 5,348,679 | +0.17(+0.14%) |
Aug 06, 2010 | 122.14 | 122.83 | 121.03 | 122.14 | 10,269,927 | -0.58(-0.48%) |
Aug 05, 2010 | 122.53 | 122.90 | 121.52 | 122.72 | 7,216,990 | -0.38(-0.31%) |
Aug 04, 2010 | 120.91 | 123.76 | 120.42 | 123.10 | 16,864 | +2.53(+2.10%) |
Aug 03, 2010 | 119.73 | 121.17 | 119.17 | 120.57 | 20,569 | +0.35(+0.29%) |
Aug 02, 2010 | 120.28 | 120.92 | 119.33 | 120.22 | 8,297,096 | +1.51(+1.27%) |
Jul 30, 2010 | 118.70 | 120.74 | 118.69 | 118.70 | 11,187,781 | -1.39(-1.15%) |
Jul 29, 2010 | 116.70 | 120.54 | 116.19 | 120.09 | 39,218 | +4.23(+3.65%) |
Jul 28, 2010 | 115.86 | 117.00 | 115.52 | 115.86 | 10,113 | -0.02(-0.02%) |
Jul 27, 2010 | 115.88 | 117.79 | 115.70 | 115.88 | 13,699 | -0.76(-0.65%) |
Jul 26, 2010 | 116.00 | 117.27 | 114.29 | 116.64 | 7,739,633 | +0.65(+0.56%) |
Jul 23, 2010 | 115.42 | 116.81 | 113.78 | 116.00 | 9,287,868 | +0.65(+0.57%) |
Jul 22, 2010 | 117.18 | 117.96 | 113.46 | 115.34 | 9,680 | -0.35(-0.30%) |
Jul 21, 2010 | 118.10 | 118.82 | 115.59 | 115.69 | 14,413,143 | -1.51(-1.29%) |
Jul 20, 2010 | 117.20 | 117.85 | 111.41 | 117.20 | 26,136,990 | +2.54(+2.22%) |
Jul 19, 2010 | 116.22 | 116.25 | 113.42 | 114.66 | 13,797,284 | -0.42(-0.36%) |
Jul 16, 2010 | 115.04 | 119.63 | 114.95 | 115.08 | 37,614,344 | +4.78(+4.33%) |
Jul 15, 2010 | 110.20 | 115.11 | 108.47 | 110.30 | 27,257,312 | +0.85(+0.78%) |
Jul 14, 2010 | 109.63 | 109.86 | 108.34 | 109.45 | 12,624 | -0.94(-0.85%) |
Jul 13, 2010 | 109.01 | 111.13 | 108.70 | 110.39 | 5,272 | +2.36(+2.19%) |
Jul 12, 2010 | 108.31 | 108.86 | 107.06 | 108.02 | 6,004,316 | -0.64(-0.59%) |
Jul 09, 2010 | 108.66 | 109.01 | 105.93 | 108.66 | 8,795,160 | +2.05(+1.92%) |
Jul 08, 2010 | 107.76 | 107.96 | 105.12 | 106.61 | 9,014 | -0.29(-0.27%) |
Jul 07, 2010 | 104.24 | 107.14 | 103.95 | 106.91 | 11,815,548 | +2.81(+2.70%) |
Jul 06, 2010 | 104.10 | 105.77 | 103.16 | 104.10 | 4,514 | +0.93(+0.90%) |
Jul 02, 2010 | 103.17 | 104.19 | 102.07 | 103.17 | 8,345,504 | -0.05(-0.05%) |
Jul 01, 2010 | 103.65 | 105.27 | 101.92 | 103.21 | 14,796,112 | -0.10(-0.10%) |
Jun 30, 2010 | 105.21 | 105.70 | 103.12 | 103.32 | 15,603 | -1.96(-1.86%) |
Jun 29, 2010 | 105.28 | 106.92 | 104.81 | 105.28 | 13,085 | -4.64(-4.22%) |
Jun 25, 2010 | 109.92 | 110.90 | 106.59 | 109.92 | 18,221,834 | +3.68(+3.47%) |
Jun 24, 2010 | 105.58 | 107.02 | 104.77 | 106.24 | 12,664,043 | -0.07(-0.07%) |
Jun 23, 2010 | 105.39 | 107.34 | 104.47 | 106.31 | 10,456,919 | +0.22(+0.21%) |
Jun 22, 2010 | 108.25 | 108.42 | 105.93 | 106.09 | 17,260 | -2.32(-2.14%) |
Jun 21, 2010 | 109.91 | 110.31 | 108.07 | 108.41 | 11,042,516 | -0.35(-0.32%) |
Jun 18, 2010 | 108.75 | 109.97 | 108.24 | 108.75 | 12,907,760 | +0.68(+0.63%) |
Jun 17, 2010 | 107.79 | 108.91 | 106.42 | 108.08 | 127 | +0.20(+0.19%) |
Jun 16, 2010 | 107.09 | 108.82 | 106.81 | 107.87 | 8,992,501 | +0.13(+0.12%) |
Jun 15, 2010 | 105.96 | 108.14 | 104.92 | 107.75 | 12,047 | +2.72(+2.59%) |
Jun 14, 2010 | 107.91 | 107.91 | 104.99 | 105.03 | 13,914,334 | -1.73(-1.62%) |
Jun 11, 2010 | 104.94 | 107.08 | 104.68 | 106.76 | 11,742,177 | +1.47(+1.40%) |
Jun 10, 2010 | 108.30 | 108.43 | 103.34 | 105.28 | 37,208 | -2.38(-2.22%) |
Jun 09, 2010 | 109.08 | 109.73 | 107.21 | 107.67 | 11,372,640 | -0.77(-0.71%) |
Jun 08, 2010 | 109.51 | 109.94 | 106.29 | 108.44 | 18,642 | -0.71(-0.65%) |
Jun 07, 2010 | 111.98 | 112.76 | 108.50 | 109.15 | 15,531,488 | -2.81(-2.51%) |
Jun 04, 2010 | 111.96 | 114.81 | 111.53 | 111.96 | 18,959,438 | -1.41(-1.24%) |
Jun 03, 2010 | 114.05 | 114.32 | 112.16 | 113.37 | 9,471,963 | -0.62(-0.55%) |
Jun 02, 2010 | 111.76 | 114.12 | 111.08 | 113.99 | 91,785 | +2.34(+2.09%) |
Jun 01, 2010 | 113.54 | 115.22 | 111.53 | 111.65 | 13,559 | -1.89(-1.66%) |
May 28, 2010 | 113.54 | 114.75 | 112.63 | 113.54 | 13,584,041 | -0.54(-0.48%) |
May 27, 2010 | 112.49 | 114.16 | 111.01 | 114.08 | 16,376,645 | +3.94(+3.57%) |
May 26, 2010 | 113.28 | 114.47 | 109.67 | 110.15 | 30,441 | -1.78(-1.59%) |
May 25, 2010 | 105.78 | 112.42 | 105.36 | 111.92 | 64,984 | +4.61(+4.29%) |
May 24, 2010 | 111.48 | 112.23 | 107.17 | 107.31 | 21,099,968 | -3.09(-2.80%) |
May 21, 2010 | 107.62 | 112.62 | 106.97 | 110.40 | 32,548,246 | +3.55(+3.32%) |
May 20, 2010 | 106.81 | 109.51 | 106.58 | 106.85 | 73,748 | -3.14(-2.85%) |
May 19, 2010 | 108.30 | 110.02 | 106.85 | 109.99 | 23,029,266 | +2.15(+1.99%) |
May 18, 2010 | 112.81 | 112.86 | 107.24 | 107.84 | 51,467 | -4.15(-3.70%) |
May 17, 2010 | 112.64 | 113.29 | 108.76 | 111.99 | 20,799,636 | -0.46(-0.41%) |
May 14, 2010 | 112.45 | 113.17 | 111.41 | 112.45 | 13,988,929 | -1.11(-0.98%) |
May 13, 2010 | 116.48 | 116.55 | 113.38 | 113.56 | 14,663,115 | -2.00(-1.73%) |
May 12, 2010 | 113.24 | 115.92 | 111.70 | 115.57 | 19,658,020 | +4.11(+3.68%) |
May 11, 2010 | 112.98 | 114.23 | 111.29 | 111.46 | 33,808 | -1.46(-1.29%) |
May 10, 2010 | 112.95 | 113.64 | 110.86 | 112.92 | 29,420,912 | +0.66(+0.59%) |
May 07, 2010 | 111.73 | 115.06 | 111.09 | 112.26 | 27,090,380 | +0.53(+0.47%) |
May 06, 2010 | 115.78 | 116.69 | 109.17 | 111.73 | 13,381 | -4.95(-4.24%) |
May 05, 2010 | 117.81 | 118.72 | 115.57 | 116.68 | 23,361,822 | -0.65(-0.55%) |
May 04, 2010 | 117.00 | 119.61 | 116.06 | 117.33 | 23,404 | -0.04(-0.03%) |
May 03, 2010 | 116.07 | 118.27 | 115.04 | 117.37 | 36,012,820 | +3.38(+2.96%) |
Apr 30, 2010 | 119.25 | 119.73 | 112.50 | 114.00 | 93,221,928 | -11.81(-9.39%) |
Apr 29, 2010 | 125.26 | 126.44 | 124.31 | 125.80 | 23,292,048 | +3.05(+2.49%) |
Apr 28, 2010 | 122.99 | 123.77 | 121.45 | 122.75 | 27,013,730 | +2.60(+2.16%) |
Apr 27, 2010 | 117.96 | 122.62 | 117.88 | 120.15 | 28,990 | +0.79(+0.66%) |
Apr 26, 2010 | 123.04 | 123.25 | 118.96 | 119.36 | 39,340,904 | -4.22(-3.41%) |
Apr 23, 2010 | 125.76 | 126.18 | 123.26 | 123.57 | 18,998,938 | -1.30(-1.04%) |
Apr 22, 2010 | 123.99 | 127.19 | 122.70 | 124.87 | 31,618,514 | +0.09(+0.08%) |
Apr 21, 2010 | 124.78 | 128.08 | 123.26 | 124.78 | 52,471 | -0.82(-0.66%) |
Apr 20, 2010 | 130.67 | 130.88 | 124.05 | 125.60 | 185,950 | -2.62(-2.04%) |
Apr 19, 2010 | 122.16 | 128.54 | 121.69 | 128.22 | 69,055,288 | +2.06(+1.63%) |
Apr 16, 2010 | 144.16 | 146.35 | 122.12 | 126.16 | 129,978,360 | -18.51(-12.79%) |
Apr 15, 2010 | 145.67 | 145.71 | 144.19 | 144.67 | 9,984,340 | -0.51(-0.35%) |
Apr 14, 2010 | 144.39 | 145.98 | 143.73 | 145.18 | 15,993,846 | +4.45(+3.16%) |
Apr 13, 2010 | 139.40 | 141.32 | 139.05 | 140.73 | 8,236,020 | +1.11(+0.79%) |
Apr 12, 2010 | 140.81 | 141.62 | 139.62 | 139.62 | 7,694,384 | -1.00(-0.71%) |
Apr 09, 2010 | 141.54 | 142.10 | 139.35 | 140.63 | 10,782,550 | -0.30(-0.21%) |
Apr 08, 2010 | 138.25 | 141.94 | 137.61 | 140.92 | 13,571,105 | +2.47(+1.78%) |
Apr 07, 2010 | 135.74 | 139.67 | 135.67 | 138.46 | 17,686,396 | +2.62(+1.93%) |
Apr 06, 2010 | 135.51 | 136.52 | 135.15 | 135.84 | 9,863,275 | +0.41(+0.30%) |
Apr 05, 2010 | 134.00 | 136.11 | 133.28 | 135.43 | 7,814,348 | +1.79(+1.34%) |
Apr 01, 2010 | 134.82 | 133.64 | 133.64 | 133.64 | 254 | -0.32(-0.24%) |
Mar 31, 2010 | 133.47 | 134.77 | 133.35 | 133.96 | 10,499,638 | -0.59(-0.44%) |
Mar 30, 2010 | 136.81 | 137.22 | 134.01 | 134.55 | 10,424,910 | -2.10(-1.53%) |
Mar 29, 2010 | 136.50 | 136.94 | 134.75 | 136.65 | 15,009,003 | +0.93(+0.68%) |
Mar 26, 2010 | 137.69 | 137.77 | 134.97 | 135.72 | 15,049,744 | -1.59(-1.16%) |
Mar 25, 2010 | 137.58 | 140.32 | 137.22 | 137.31 | 12,144,122 | +0.38(+0.28%) |
Mar 24, 2010 | 136.32 | 138.15 | 136.32 | 136.93 | 10,694,295 | -0.33(-0.24%) |
Mar 23, 2010 | 138.37 | 138.81 | 136.05 | 137.26 | 13,762,394 | -1.04(-0.75%) |
Mar 22, 2010 | 138.34 | 138.92 | 137.57 | 138.30 | 9,292,927 | -1.37(-0.98%) |
Mar 19, 2010 | 139.90 | 139.91 | 138.14 | 139.67 | 13,879,301 | +0.35(+0.25%) |
Mar 18, 2010 | 138.33 | 139.55 | 137.91 | 139.31 | 8,769,777 | +0.64(+0.46%) |
Mar 17, 2010 | 138.85 | 139.65 | 137.84 | 138.68 | 12,913,428 | +0.35(+0.26%) |
Mar 16, 2010 | 136.87 | 138.51 | 136.26 | 138.32 | 14,888,147 | +2.09(+1.53%) |
Mar 15, 2010 | 136.57 | 137.55 | 133.76 | 136.24 | 17,776,978 | -1.12(-0.82%) |
Mar 12, 2010 | 137.40 | 138.44 | 136.61 | 137.36 | 13,017,240 | +1.14(+0.84%) |
Mar 11, 2010 | 134.56 | 136.27 | 134.33 | 136.22 | 11,554,796 | +1.23(+0.91%) |
Mar 10, 2010 | 133.67 | 135.30 | 132.58 | 134.99 | 16,695,043 | +2.43(+1.83%) |
Mar 09, 2010 | 132.85 | 135.19 | 131.90 | 132.56 | 16,507,445 | -0.78(-0.58%) |
Mar 08, 2010 | 131.80 | 134.01 | 131.47 | 133.34 | 11,905,468 | +2.09(+1.59%) |
Mar 05, 2010 | 129.63 | 132.09 | 129.54 | 131.25 | 15,576,534 | +2.80(+2.18%) |
Mar 04, 2010 | 124.24 | 128.64 | 124.13 | 128.45 | 19,666,416 | +4.62(+3.73%) |
Mar 03, 2010 | 124.86 | 125.18 | 123.44 | 123.83 | 12,744,993 | -0.81(-0.65%) |
Mar 02, 2010 | 123.40 | 125.42 | 123.19 | 124.63 | 15,267,798 | +1.73(+1.41%) |
Mar 01, 2010 | 122.88 | 124.27 | 122.61 | 122.90 | 8,308,325 | +0.15(+0.12%) |
Feb 26, 2010 | 122.68 | 123.25 | 121.89 | 122.75 | 9,951,730 | +0.20(+0.17%) |
Feb 25, 2010 | 122.38 | 122.55 | 120.88 | 122.55 | 13,429,423 | -1.41(-1.14%) |
Feb 24, 2010 | 123.25 | 124.75 | 122.88 | 123.96 | 10,675,495 | +1.21(+0.98%) |
Feb 23, 2010 | 122.83 | 125.50 | 122.15 | 122.75 | 20,037,354 | -0.01(-0.01%) |
Feb 22, 2010 | 123.14 | 123.74 | 122.22 | 122.76 | 9,415,505 | +0.42(+0.34%) |
Feb 19, 2010 | 121.03 | 122.98 | 121.02 | 122.34 | 11,097,909 | +0.33(+0.27%) |
Feb 18, 2010 | 121.89 | 122.66 | 121.32 | 122.01 | 14,032,173 | -1.17(-0.95%) |
Feb 17, 2010 | 123.77 | 123.92 | 122.19 | 123.19 | 12,855,169 | -0.11(-0.09%) |
Feb 16, 2010 | 121.65 | 123.56 | 121.10 | 123.30 | 14,677,097 | +2.72(+2.25%) |
Feb 12, 2010 | 119.36 | 120.58 | 120.58 | 120.58 | 13,140,218 | -0.09(-0.08%) |
Feb 11, 2010 | 120.95 | 121.67 | 119.26 | 120.67 | 14,251,223 | +0.33(+0.27%) |
Feb 10, 2010 | 119.67 | 121.69 | 118.88 | 120.34 | 13,474,702 | +0.89(+0.75%) |
Feb 09, 2010 | 119.61 | 120.27 | 117.23 | 119.45 | 17,897,612 | +1.09(+0.92%) |
Feb 08, 2010 | 120.84 | 121.10 | 118.14 | 118.36 | 13,094,368 | -2.40(-1.98%) |
Feb 05, 2010 | 118.14 | 120.99 | 116.61 | 120.76 | 23,947,744 | +2.73(+2.31%) |
Feb 04, 2010 | 121.63 | 122.25 | 117.85 | 118.03 | 24,089,426 | -5.65(-4.57%) |
Feb 03, 2010 | 123.70 | 125.29 | 123.07 | 123.68 | 21,427,732 | +0.31(+0.25%) |
Feb 02, 2010 | 120.36 | 123.38 | 120.36 | 123.37 | 22,035,420 | +3.38(+2.82%) |
Feb 01, 2010 | 117.36 | 121.61 | 116.88 | 119.98 | 16,550,975 | +3.49(+2.99%) |
Jan 29, 2010 | 120.98 | 121.32 | 115.78 | 116.50 | 23,626,228 | -3.58(-2.98%) |
Jan 28, 2010 | 120.81 | 121.57 | 117.46 | 120.08 | 20,627,850 | +1.40(+1.18%) |
Jan 27, 2010 | 118.09 | 119.80 | 116.14 | 118.67 | 25,402,886 | +0.48(+0.41%) |
Jan 26, 2010 | 121.35 | 122.59 | 118.05 | 118.19 | 20,407,350 | -3.21(-2.64%) |
Jan 25, 2010 | 122.30 | 124.00 | 121.03 | 121.40 | 22,806,834 | +0.67(+0.56%) |
Jan 22, 2010 | 124.31 | 125.14 | 119.26 | 120.73 | 38,521,908 | -5.29(-4.20%) |
Jan 21, 2010 | 132.61 | 133.95 | 122.80 | 126.02 | 66,034,440 | -5.42(-4.12%) |
Jan 20, 2010 | 129.88 | 131.73 | 128.72 | 131.44 | 11,340,007 | +0.73(+0.56%) |
Jan 19, 2010 | 129.26 | 131.13 | 128.39 | 130.71 | 9,818,188 | +1.29(+1.00%) |
Jan 15, 2010 | 131.29 | 129.41 | 129.41 | 129.41 | 13,910,131 | -2.60(-1.97%) |
Jan 14, 2010 | 131.60 | 133.73 | 130.98 | 132.02 | 13,431,534 | -0.42(-0.32%) |
Jan 13, 2010 | 131.61 | 132.91 | 130.13 | 132.44 | 14,386,538 | +0.98(+0.75%) |
Jan 12, 2010 | 133.18 | 133.54 | 130.84 | 131.46 | 13,225,545 | -2.93(-2.18%) |
Jan 11, 2010 | 137.13 | 137.13 | 133.57 | 134.39 | 9,835,924 | -2.15(-1.58%) |
Jan 08, 2010 | 138.13 | 138.99 | 136.26 | 136.54 | 9,281,799 | -2.63(-1.89%) |
Jan 07, 2010 | 136.55 | 140.02 | 136.26 | 139.18 | 11,137,209 | +2.67(+1.96%) |
Jan 06, 2010 | 137.38 | 137.38 | 136.11 | 136.50 | 9,422,649 | -1.47(-1.07%) |
Jan 05, 2010 | 135.52 | 138.07 | 135.18 | 137.98 | 14,884,271 | +2.40(+1.77%) |
Jan 04, 2010 | 133.21 | 136.50 | 132.78 | 135.58 | 11,662,834 | +3.32(+2.51%) |
Dec 31, 2009 | 131.04 | 132.26 | 132.26 | 132.26 | 8,172,487 | +1.68(+1.28%) |
Dec 30, 2009 | 128.51 | 131.04 | 128.22 | 130.58 | 7,654,861 | +2.02(+1.57%) |
Dec 29, 2009 | 128.86 | 129.41 | 127.85 | 128.56 | 6,657,137 | +0.04(+0.03%) |
Dec 28, 2009 | 128.54 | 129.81 | 128.04 | 128.52 | 4,577,782 | +0.07(+0.06%) |
Dec 24, 2009 | 128.47 | 129.17 | 127.93 | 128.44 | 2,371,932 | +0.27(+0.21%) |
Dec 23, 2009 | 129.30 | 129.88 | 127.99 | 128.18 | 5,173,433 | -0.76(-0.59%) |
Dec 22, 2009 | 129.64 | 130.27 | 128.86 | 128.94 | 5,349,795 | -1.32(-1.01%) |
Dec 21, 2009 | 128.30 | 130.62 | 128.01 | 130.25 | 11,989,794 | +2.42(+1.89%) |
Dec 18, 2009 | 126.75 | 127.98 | 125.49 | 127.83 | 11,097,487 | +1.77(+1.40%) |
Dec 17, 2009 | 127.14 | 128.17 | 125.98 | 126.06 | 11,426,113 | -3.59(-2.77%) |
Dec 16, 2009 | 128.35 | 129.95 | 127.74 | 129.65 | 11,042,734 | +2.17(+1.70%) |
Dec 15, 2009 | 129.10 | 130.03 | 126.99 | 127.48 | 9,625,181 | -2.63(-2.02%) |
Dec 14, 2009 | 130.41 | 130.43 | 128.36 | 130.11 | 8,492,954 | +0.08(+0.06%) |
Dec 11, 2009 | 131.24 | 131.56 | 129.58 | 130.03 | 8,207,784 | -0.57(-0.44%) |
Dec 10, 2009 | 130.57 | 131.55 | 128.59 | 130.61 | 15,230,706 | +0.23(+0.17%) |
Dec 09, 2009 | 127.00 | 130.86 | 125.90 | 130.38 | 14,011,503 | +3.60(+2.84%) |
Dec 08, 2009 | 127.78 | 128.54 | 126.16 | 126.78 | 14,928,284 | -1.57(-1.23%) |
Dec 07, 2009 | 130.44 | 131.10 | 128.28 | 128.35 | 8,495,089 | -2.66(-2.03%) |
Dec 04, 2009 | 131.21 | 131.44 | 128.10 | 131.00 | 13,288,980 | +2.30(+1.79%) |
Dec 03, 2009 | 131.56 | 132.49 | 128.42 | 128.70 | 10,238,784 | -1.85(-1.42%) |
Dec 02, 2009 | 131.33 | 131.45 | 129.70 | 130.55 | 9,554,769 | -0.76(-0.58%) |