Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 131.72 | 132.68 | 131.27 | 132.18 | 2,082,805 | +0.41(+0.31%) |
Dec 30, 2010 | 132.12 | 132.25 | 131.26 | 131.77 | 2,220,459 | +0.01(+0.01%) |
Dec 29, 2010 | 133.15 | 133.45 | 130.93 | 131.76 | 4,244,698 | -1.23(-0.92%) |
Dec 28, 2010 | 133.62 | 134.59 | 132.70 | 132.99 | 3,642,284 | -0.50(-0.38%) |
Dec 27, 2010 | 131.10 | 133.62 | 130.80 | 133.49 | 3,454,132 | +1.75(+1.33%) |
Dec 23, 2010 | 132.91 | 133.39 | 131.40 | 131.74 | 3,179,874 | -1.57(-1.18%) |
Dec 22, 2010 | 132.58 | 133.37 | 131.97 | 133.31 | 4,908,852 | +1.08(+0.81%) |
Dec 21, 2010 | 130.90 | 132.74 | 130.87 | 132.23 | 5,791,957 | +1.71(+1.31%) |
Dec 20, 2010 | 128.70 | 131.19 | 128.63 | 130.52 | 4,739,045 | +1.58(+1.23%) |
Dec 17, 2010 | 128.84 | 129.69 | 128.21 | 128.94 | 6,802,449 | -0.33(-0.26%) |
Dec 16, 2010 | 130.23 | 130.41 | 128.28 | 129.27 | 5,298,021 | -0.59(-0.45%) |
Dec 15, 2010 | 130.98 | 131.49 | 129.78 | 129.86 | 5,544,508 | -1.67(-1.27%) |
Dec 14, 2010 | 133.36 | 133.61 | 131.14 | 131.52 | 6,224,790 | -1.69(-1.27%) |
Dec 13, 2010 | 132.25 | 134.34 | 131.97 | 133.21 | 6,785,677 | +0.79(+0.60%) |
Dec 10, 2010 | 130.80 | 132.42 | 130.40 | 132.42 | 5,780,787 | +1.59(+1.21%) |
Dec 09, 2010 | 131.26 | 131.85 | 130.28 | 130.83 | 7,310,342 | +0.24(+0.19%) |
Dec 08, 2010 | 127.30 | 130.59 | 127.25 | 130.59 | 6,685,910 | +3.58(+2.82%) |
Dec 07, 2010 | 129.31 | 129.51 | 126.89 | 127.01 | 7,032,536 | -0.83(-0.65%) |
Dec 06, 2010 | 127.07 | 128.27 | 126.93 | 127.84 | 4,689,780 | +0.27(+0.21%) |
Dec 03, 2010 | 126.79 | 127.73 | 126.51 | 127.58 | 5,926,725 | -0.15(-0.12%) |
Dec 02, 2010 | 125.10 | 128.32 | 124.85 | 127.73 | 9,186,592 | +3.18(+2.56%) |
Dec 01, 2010 | 124.54 | 125.13 | 123.40 | 124.54 | 7,664,551 | +1.82(+1.48%) |
Nov 30, 2010 | 124.25 | 125.23 | 122.73 | 122.73 | 6,902,928 | -2.19(-1.76%) |
Nov 29, 2010 | 123.52 | 125.49 | 123.13 | 124.92 | 6,145,485 | +0.83(+0.67%) |
Nov 26, 2010 | 124.28 | 124.98 | 123.97 | 124.09 | 2,393,060 | -1.60(-1.27%) |
Nov 24, 2010 | 124.67 | 125.69 | 125.69 | 125.69 | 5,440,356 | +1.94(+1.57%) |
Nov 23, 2010 | 124.78 | 126.19 | 123.65 | 123.75 | 9,320,999 | -2.56(-2.03%) |
Nov 22, 2010 | 128.86 | 128.92 | 124.27 | 126.31 | 14,478,493 | -4.41(-3.37%) |
Nov 19, 2010 | 131.37 | 131.56 | 129.96 | 130.72 | 5,848,634 | -0.53(-0.41%) |
Nov 18, 2010 | 129.95 | 132.49 | 129.88 | 131.25 | 6,359,258 | +1.93(+1.49%) |
Nov 17, 2010 | 129.50 | 129.98 | 128.62 | 129.32 | 4,752,835 | -0.16(-0.13%) |
Nov 16, 2010 | 130.03 | 130.98 | 129.14 | 129.49 | 7,547,733 | -1.66(-1.27%) |
Nov 15, 2010 | 129.94 | 132.82 | 129.41 | 131.15 | 6,628,901 | +1.09(+0.84%) |
Nov 12, 2010 | 130.50 | 131.85 | 129.13 | 130.06 | 6,046,915 | -1.47(-1.12%) |
Nov 11, 2010 | 130.03 | 132.46 | 130.03 | 131.53 | 5,012,721 | +0.38(+0.29%) |
Nov 10, 2010 | 130.43 | 132.27 | 129.85 | 131.15 | 8,071,024 | +0.53(+0.40%) |
Nov 09, 2010 | 133.56 | 134.00 | 130.19 | 130.62 | 9,371,783 | -3.35(-2.50%) |
Nov 08, 2010 | 133.29 | 134.59 | 132.62 | 133.97 | 7,033,180 | -0.20(-0.15%) |
Nov 05, 2010 | 130.18 | 134.25 | 130.13 | 134.17 | 15,286,797 | +3.67(+2.81%) |
Nov 04, 2010 | 128.32 | 130.50 | 127.59 | 130.50 | 10,407,481 | +2.95(+2.31%) |
Nov 03, 2010 | 127.98 | 127.98 | 125.93 | 127.55 | 5,691,169 | -0.15(-0.12%) |
Nov 02, 2010 | 127.10 | 127.84 | 126.90 | 127.70 | 4,244,366 | +0.98(+0.77%) |
Nov 01, 2010 | 126.87 | 127.81 | 125.62 | 126.72 | 5,757,421 | +0.34(+0.27%) |
Oct 29, 2010 | 127.17 | 128.31 | 126.23 | 126.37 | 5,791,152 | -1.65(-1.29%) |
Oct 28, 2010 | 126.16 | 128.46 | 125.83 | 128.03 | 12,641,920 | +2.42(+1.93%) |
Oct 27, 2010 | 123.28 | 125.95 | 123.13 | 125.60 | 8,390,265 | +2.16(+1.75%) |
Oct 25, 2010 | 124.98 | 125.05 | 122.56 | 123.44 | 7,302,282 | -0.29(-0.23%) |
Oct 22, 2010 | 125.40 | 125.47 | 123.53 | 123.73 | 5,166,539 | -1.21(-0.97%) |
Oct 21, 2010 | 125.16 | 126.66 | 124.00 | 124.94 | 8,102,324 | -0.23(-0.19%) |
Oct 20, 2010 | 122.51 | 125.68 | 121.45 | 125.17 | 13,554,051 | +0.72(+0.58%) |
Oct 19, 2010 | 121.67 | 125.25 | 120.65 | 124.45 | 18,478,276 | +3.91(+3.24%) |
Oct 18, 2010 | 118.37 | 121.08 | 118.31 | 120.55 | 8,896,760 | +2.36(+2.00%) |
Oct 15, 2010 | 119.75 | 119.75 | 118.16 | 118.18 | 8,801,481 | -0.71(-0.59%) |
Oct 14, 2010 | 120.96 | 121.01 | 118.07 | 118.89 | 8,782,060 | -2.46(-2.03%) |
Oct 13, 2010 | 122.58 | 122.89 | 121.09 | 121.35 | 7,179,089 | -0.38(-0.31%) |
Oct 12, 2010 | 118.66 | 121.92 | 118.44 | 121.73 | 8,130,486 | +2.15(+1.80%) |
Oct 11, 2010 | 119.74 | 120.07 | 118.64 | 119.58 | 5,680,099 | -0.15(-0.13%) |
Oct 08, 2010 | 119.73 | 120.31 | 118.13 | 119.73 | 6,662,191 | +1.22(+1.03%) |
Oct 07, 2010 | 119.30 | 119.49 | 117.67 | 118.51 | 5,701,331 | +0.21(+0.18%) |
Oct 06, 2010 | 117.45 | 119.47 | 116.96 | 118.30 | 8,081,761 | +1.00(+0.85%) |
Oct 05, 2010 | 115.73 | 117.86 | 114.56 | 117.31 | 23,590 | +2.35(+2.05%) |
Oct 04, 2010 | 115.84 | 116.44 | 113.49 | 114.95 | 7,488,727 | -0.89(-0.76%) |
Oct 01, 2010 | 115.84 | 116.47 | 113.58 | 115.84 | 9,486,014 | +2.44(+2.16%) |
Sep 30, 2010 | 113.39 | 115.27 | 113.17 | 113.39 | 32,016 | +0.13(+0.11%) |
Sep 29, 2010 | 113.74 | 113.74 | 111.79 | 113.27 | 10,599 | -0.46(-0.41%) |
Sep 28, 2010 | 114.91 | 115.05 | 112.98 | 113.73 | 43,628 | -0.78(-0.68%) |
Sep 27, 2010 | 115.30 | 116.40 | 114.33 | 114.51 | 6,637,058 | -1.00(-0.87%) |
Sep 24, 2010 | 114.70 | 115.76 | 114.36 | 115.51 | 7,170,464 | +1.86(+1.64%) |
Sep 23, 2010 | 114.79 | 115.19 | 112.92 | 113.65 | 2,550 | -2.48(-2.13%) |
Sep 22, 2010 | 117.60 | 118.07 | 115.83 | 116.13 | 11,412,760 | -2.61(-2.20%) |
Sep 21, 2010 | 119.30 | 121.23 | 118.50 | 118.74 | 8,660 | -0.39(-0.33%) |
Sep 20, 2010 | 118.41 | 119.53 | 117.56 | 119.13 | 7,192,414 | +0.72(+0.61%) |
Sep 17, 2010 | 118.41 | 119.58 | 118.08 | 118.41 | 6,172,571 | -1.24(-1.04%) |
Sep 15, 2010 | 118.95 | 119.84 | 118.17 | 119.65 | 993 | +0.02(+0.02%) |
Sep 14, 2010 | 120.42 | 120.58 | 119.39 | 119.63 | 19,990 | -1.44(-1.19%) |
Sep 13, 2010 | 119.46 | 121.33 | 119.45 | 121.07 | 9,758,709 | +3.12(+2.65%) |
Sep 10, 2010 | 117.22 | 118.23 | 116.71 | 117.95 | 5,637,781 | +0.98(+0.84%) |
Sep 09, 2010 | 117.48 | 118.18 | 116.47 | 116.97 | 6,942 | +1.26(+1.08%) |
Sep 08, 2010 | 114.02 | 117.38 | 114.00 | 115.71 | 17,874 | +1.83(+1.60%) |
Sep 07, 2010 | 114.62 | 114.69 | 113.06 | 113.89 | 4,889 | -1.63(-1.41%) |
Sep 03, 2010 | 111.07 | 116.07 | 110.84 | 115.52 | 17,325,842 | +5.89(+5.37%) |
Sep 02, 2010 | 109.75 | 109.92 | 108.58 | 109.63 | 9,935 | +0.03(+0.03%) |
Sep 01, 2010 | 109.02 | 110.07 | 108.08 | 109.60 | 8,780,653 | +2.37(+2.21%) |
Aug 31, 2010 | 107.13 | 108.24 | 106.50 | 107.23 | 13,821 | -0.37(-0.34%) |
Aug 30, 2010 | 108.88 | 109.89 | 107.17 | 107.60 | 8,127,328 | -1.73(-1.59%) |
Aug 27, 2010 | 109.33 | 110.89 | 108.16 | 109.33 | 14,383,687 | -3.79(-3.35%) |
Aug 26, 2010 | 113.12 | 113.56 | 110.82 | 113.12 | 783,078 | -0.07(-0.06%) |
Aug 25, 2010 | 111.72 | 113.69 | 111.68 | 113.19 | 1,661 | +0.57(+0.51%) |
Aug 24, 2010 | 113.28 | 113.82 | 112.51 | 112.61 | 16,971 | -2.18(-1.90%) |
Aug 23, 2010 | 115.88 | 116.17 | 114.69 | 114.80 | 4,766,805 | -1.17(-1.01%) |
Aug 20, 2010 | 115.34 | 116.54 | 115.20 | 115.97 | 6,745,465 | +0.93(+0.81%) |
Aug 19, 2010 | 116.31 | 117.08 | 114.44 | 115.04 | 12,667 | -1.68(-1.44%) |
Aug 18, 2010 | 116.21 | 117.30 | 115.57 | 116.72 | 2,957 | +0.48(+0.41%) |
Aug 17, 2010 | 116.32 | 117.18 | 115.89 | 116.25 | 6,234 | +0.65(+0.56%) |
Aug 16, 2010 | 115.45 | 116.70 | 115.00 | 115.60 | 4,806,236 | -0.25(-0.22%) |
Aug 13, 2010 | 115.85 | 117.70 | 115.85 | 115.85 | 5,401,173 | -1.05(-0.90%) |
Aug 12, 2010 | 115.64 | 117.81 | 115.64 | 116.89 | 6,326,332 | +0.13(+0.11%) |
Aug 11, 2010 | 118.69 | 118.91 | 116.50 | 116.76 | 26,775 | -4.16(-3.44%) |
Aug 10, 2010 | 120.92 | 121.08 | 119.84 | 120.92 | 255 | -0.65(-0.53%) |
Aug 09, 2010 | 121.99 | 122.20 | 120.94 | 121.57 | 5,381,047 | +0.17(+0.14%) |
Aug 06, 2010 | 121.40 | 122.09 | 120.30 | 121.40 | 10,332,077 | -0.58(-0.47%) |
Aug 05, 2010 | 121.79 | 122.16 | 120.79 | 121.98 | 7,260,665 | -0.38(-0.31%) |
Aug 04, 2010 | 120.18 | 123.02 | 119.69 | 122.36 | 16,966 | +2.52(+2.10%) |
Aug 03, 2010 | 119.01 | 120.45 | 118.45 | 119.84 | 20,693 | +0.35(+0.29%) |
Aug 02, 2010 | 119.55 | 120.20 | 118.61 | 119.49 | 8,347,307 | +1.50(+1.27%) |
Jul 30, 2010 | 117.99 | 120.02 | 117.97 | 117.99 | 11,255,486 | -1.38(-1.15%) |
Jul 29, 2010 | 116.00 | 119.81 | 115.49 | 119.37 | 39,455 | +4.21(+3.65%) |
Jul 28, 2010 | 115.16 | 116.29 | 114.83 | 115.16 | 10,174 | -0.02(-0.02%) |
Jul 27, 2010 | 115.18 | 117.08 | 115.00 | 115.18 | 13,782 | -0.76(-0.65%) |
Jul 26, 2010 | 115.31 | 116.57 | 113.60 | 115.94 | 7,786,471 | +0.64(+0.56%) |
Jul 23, 2010 | 114.73 | 116.10 | 113.10 | 115.30 | 9,344,075 | +0.65(+0.57%) |
Jul 22, 2010 | 116.47 | 117.25 | 112.78 | 114.65 | 9,738 | -0.34(-0.30%) |
Jul 21, 2010 | 117.39 | 118.11 | 114.89 | 114.99 | 14,500,366 | -1.50(-1.29%) |
Jul 20, 2010 | 116.50 | 117.14 | 110.74 | 116.50 | 26,295,162 | +2.53(+2.22%) |
Jul 19, 2010 | 115.53 | 115.55 | 112.73 | 113.97 | 13,880,781 | -0.41(-0.36%) |
Jul 16, 2010 | 114.35 | 118.91 | 114.26 | 114.38 | 37,841,972 | +4.75(+4.33%) |
Jul 15, 2010 | 109.54 | 114.41 | 107.82 | 109.64 | 27,422,264 | +0.84(+0.78%) |
Jul 14, 2010 | 108.97 | 109.20 | 107.69 | 108.79 | 12,700 | -0.93(-0.85%) |
Jul 13, 2010 | 108.35 | 110.46 | 108.05 | 109.72 | 5,304 | +2.35(+2.19%) |
Jul 12, 2010 | 107.66 | 108.20 | 106.42 | 107.37 | 6,040,652 | -0.63(-0.59%) |
Jul 09, 2010 | 108.01 | 108.35 | 105.29 | 108.01 | 8,848,385 | +2.03(+1.92%) |
Jul 08, 2010 | 107.11 | 107.31 | 104.49 | 105.97 | 9,069 | -0.29(-0.27%) |
Jul 07, 2010 | 103.61 | 106.50 | 103.32 | 106.26 | 11,887,051 | +2.79(+2.70%) |
Jul 06, 2010 | 103.47 | 105.14 | 102.54 | 103.47 | 4,541 | +0.92(+0.90%) |
Jul 02, 2010 | 102.55 | 103.56 | 101.46 | 102.55 | 8,396,008 | -0.05(-0.05%) |
Jul 01, 2010 | 103.02 | 104.64 | 101.31 | 102.59 | 14,885,653 | -0.10(-0.10%) |
Jun 30, 2010 | 104.58 | 105.07 | 102.50 | 102.69 | 15,698 | -1.95(-1.86%) |
Jun 29, 2010 | 104.64 | 106.28 | 104.18 | 104.64 | 13,164 | -4.62(-4.22%) |
Jun 25, 2010 | 109.26 | 110.23 | 105.95 | 109.26 | 18,332,106 | +3.66(+3.47%) |
Jun 24, 2010 | 104.94 | 106.38 | 104.14 | 105.60 | 12,740,681 | -0.07(-0.07%) |
Jun 23, 2010 | 104.75 | 106.69 | 103.84 | 105.67 | 10,520,201 | +0.22(+0.21%) |
Jun 22, 2010 | 107.60 | 107.77 | 105.29 | 105.45 | 17,364 | -2.31(-2.14%) |
Jun 21, 2010 | 109.25 | 109.64 | 107.42 | 107.76 | 11,109,341 | -0.34(-0.32%) |
Jun 18, 2010 | 108.10 | 109.31 | 107.58 | 108.10 | 12,985,873 | +0.67(+0.63%) |
Jun 17, 2010 | 107.14 | 108.26 | 105.78 | 107.43 | 127 | +0.20(+0.19%) |
Jun 16, 2010 | 106.44 | 108.16 | 106.17 | 107.22 | 9,046,920 | +0.12(+0.12%) |
Jun 15, 2010 | 105.32 | 107.49 | 104.28 | 107.10 | 12,120 | +2.71(+2.59%) |
Jun 14, 2010 | 107.26 | 107.26 | 104.36 | 104.39 | 13,998,539 | -1.72(-1.62%) |
Jun 11, 2010 | 104.31 | 106.44 | 104.05 | 106.11 | 11,813,236 | +1.46(+1.40%) |
Jun 10, 2010 | 107.65 | 107.78 | 102.72 | 104.65 | 37,433 | -2.37(-2.22%) |
Jun 09, 2010 | 108.42 | 109.07 | 106.57 | 107.02 | 11,441,463 | -0.77(-0.71%) |
Jun 08, 2010 | 108.85 | 109.28 | 105.65 | 107.79 | 18,755 | -0.70(-0.65%) |
Jun 07, 2010 | 111.31 | 112.08 | 107.84 | 108.49 | 15,625,479 | -2.79(-2.51%) |
Jun 04, 2010 | 111.28 | 114.12 | 110.86 | 111.28 | 19,074,174 | -1.40(-1.24%) |
Jun 03, 2010 | 113.37 | 113.63 | 111.48 | 112.69 | 9,529,285 | -0.62(-0.55%) |
Jun 02, 2010 | 111.09 | 113.44 | 110.42 | 113.30 | 92,340 | +2.32(+2.09%) |
Jun 01, 2010 | 112.86 | 114.53 | 110.86 | 110.98 | 13,641 | -1.88(-1.66%) |
May 28, 2010 | 112.86 | 114.06 | 111.95 | 112.86 | 13,666,247 | -0.54(-0.48%) |
May 27, 2010 | 111.82 | 113.48 | 110.34 | 113.40 | 16,475,750 | +3.91(+3.57%) |
May 26, 2010 | 112.60 | 113.78 | 109.01 | 109.49 | 30,625 | -1.76(-1.58%) |
May 25, 2010 | 105.14 | 111.74 | 104.73 | 111.25 | 65,377 | +4.58(+4.29%) |
May 24, 2010 | 110.81 | 111.55 | 106.53 | 106.67 | 21,227,656 | -3.07(-2.79%) |
May 21, 2010 | 106.97 | 111.94 | 106.33 | 109.74 | 32,745,218 | +3.53(+3.32%) |
May 20, 2010 | 106.17 | 108.85 | 105.94 | 106.21 | 74,194 | -3.12(-2.86%) |
May 19, 2010 | 107.65 | 109.35 | 106.21 | 109.33 | 23,168,630 | +2.14(+1.99%) |
May 18, 2010 | 112.13 | 112.18 | 106.60 | 107.19 | 51,779 | -4.12(-3.70%) |
May 17, 2010 | 111.96 | 112.61 | 108.11 | 111.31 | 20,925,510 | -0.46(-0.41%) |
May 14, 2010 | 111.77 | 112.49 | 110.73 | 111.77 | 14,073,586 | -1.11(-0.98%) |
May 13, 2010 | 115.78 | 115.85 | 112.70 | 112.88 | 14,751,851 | -1.99(-1.73%) |
May 12, 2010 | 112.56 | 115.22 | 111.03 | 114.87 | 19,776,984 | +4.08(+3.68%) |
May 11, 2010 | 112.30 | 113.54 | 110.62 | 110.79 | 34,013 | -1.45(-1.29%) |
May 10, 2010 | 112.27 | 112.96 | 110.19 | 112.24 | 29,598,958 | +0.66(+0.59%) |
May 07, 2010 | 111.06 | 114.36 | 110.42 | 111.58 | 27,254,322 | +0.52(+0.47%) |
May 06, 2010 | 115.09 | 115.99 | 108.52 | 111.06 | 13,462 | -4.92(-4.24%) |
May 05, 2010 | 117.10 | 118.01 | 114.87 | 115.98 | 23,503,200 | -0.65(-0.55%) |
May 04, 2010 | 116.30 | 118.89 | 115.36 | 116.63 | 23,546 | -0.04(-0.03%) |
May 03, 2010 | 115.37 | 117.56 | 114.35 | 116.67 | 36,230,760 | +3.36(+2.96%) |
Apr 30, 2010 | 118.54 | 119.01 | 111.83 | 113.31 | 93,786,080 | -11.74(-9.39%) |
Apr 29, 2010 | 124.51 | 125.68 | 123.56 | 125.05 | 23,433,002 | +3.04(+2.49%) |
Apr 28, 2010 | 122.25 | 123.03 | 120.72 | 122.01 | 27,177,208 | +2.58(+2.16%) |
Apr 27, 2010 | 117.25 | 121.89 | 117.17 | 119.43 | 29,165 | +0.79(+0.66%) |
Apr 26, 2010 | 122.30 | 122.51 | 118.24 | 118.64 | 39,578,984 | -4.19(-3.41%) |
Apr 23, 2010 | 125.01 | 125.42 | 122.52 | 122.83 | 19,113,914 | -1.29(-1.04%) |
Apr 22, 2010 | 123.24 | 126.42 | 121.96 | 124.12 | 31,809,858 | +0.09(+0.08%) |
Apr 21, 2010 | 124.02 | 127.31 | 122.52 | 124.02 | 52,789 | -0.82(-0.66%) |
Apr 20, 2010 | 129.88 | 130.09 | 123.30 | 124.84 | 187,075 | -2.61(-2.04%) |
Apr 19, 2010 | 121.43 | 127.77 | 120.96 | 127.45 | 69,473,192 | +2.05(+1.63%) |
Apr 16, 2010 | 143.29 | 145.47 | 121.39 | 125.41 | 130,764,944 | -18.39(-12.79%) |
Apr 15, 2010 | 144.79 | 144.84 | 143.32 | 143.80 | 10,044,762 | -0.51(-0.35%) |
Apr 14, 2010 | 143.52 | 145.10 | 142.86 | 144.31 | 16,090,635 | +4.43(+3.16%) |
Apr 13, 2010 | 138.56 | 140.47 | 138.21 | 139.88 | 8,285,862 | +1.10(+0.79%) |
Apr 12, 2010 | 139.97 | 140.77 | 138.78 | 138.78 | 7,740,948 | -1.00(-0.71%) |
Apr 09, 2010 | 140.69 | 141.25 | 138.52 | 139.78 | 10,847,803 | -0.30(-0.21%) |
Apr 08, 2010 | 137.42 | 141.09 | 136.78 | 140.08 | 13,653,232 | +2.45(+1.78%) |
Apr 07, 2010 | 134.92 | 138.83 | 134.86 | 137.63 | 17,793,428 | +2.61(+1.93%) |
Apr 06, 2010 | 134.70 | 135.70 | 134.34 | 135.02 | 9,922,964 | +0.41(+0.30%) |
Apr 05, 2010 | 133.19 | 135.29 | 132.48 | 134.61 | 7,861,638 | +1.78(+1.34%) |
Apr 01, 2010 | 134.00 | 132.84 | 132.84 | 132.84 | 256 | -0.32(-0.24%) |
Mar 31, 2010 | 132.66 | 133.96 | 132.55 | 133.15 | 10,563,179 | -0.59(-0.44%) |
Mar 30, 2010 | 135.99 | 136.39 | 133.21 | 133.74 | 10,487,998 | -2.08(-1.53%) |
Mar 29, 2010 | 135.68 | 136.12 | 133.94 | 135.82 | 15,099,833 | +0.92(+0.68%) |
Mar 26, 2010 | 136.86 | 136.94 | 134.15 | 134.90 | 15,140,820 | -1.59(-1.16%) |
Mar 25, 2010 | 136.75 | 139.47 | 136.39 | 136.49 | 12,217,614 | +0.38(+0.28%) |
Mar 24, 2010 | 135.50 | 137.31 | 135.50 | 136.10 | 10,759,013 | -0.33(-0.24%) |
Mar 23, 2010 | 137.54 | 137.98 | 135.23 | 136.43 | 13,845,680 | -1.04(-0.75%) |
Mar 22, 2010 | 137.51 | 138.09 | 136.74 | 137.47 | 9,349,164 | -1.36(-0.98%) |
Mar 19, 2010 | 139.05 | 139.07 | 137.31 | 138.83 | 13,963,294 | +0.35(+0.25%) |
Mar 18, 2010 | 137.50 | 138.71 | 137.08 | 138.48 | 8,822,848 | +0.63(+0.46%) |
Mar 17, 2010 | 138.02 | 138.81 | 137.01 | 137.84 | 12,991,575 | +0.35(+0.26%) |
Mar 16, 2010 | 136.04 | 137.67 | 135.44 | 137.49 | 14,978,245 | +2.07(+1.53%) |
Mar 15, 2010 | 135.75 | 136.72 | 132.96 | 135.42 | 17,884,558 | -1.11(-0.82%) |
Mar 12, 2010 | 136.57 | 137.61 | 135.78 | 136.53 | 13,096,016 | +1.13(+0.84%) |
Mar 11, 2010 | 133.75 | 135.45 | 133.52 | 135.40 | 11,624,722 | +1.22(+0.91%) |
Mar 10, 2010 | 132.87 | 134.49 | 131.78 | 134.18 | 16,796,076 | +2.41(+1.83%) |
Mar 09, 2010 | 132.05 | 134.38 | 131.10 | 131.76 | 16,607,343 | -0.77(-0.58%) |
Mar 08, 2010 | 131.01 | 133.20 | 130.68 | 132.54 | 11,977,516 | +2.08(+1.59%) |
Mar 05, 2010 | 128.85 | 131.30 | 128.76 | 130.46 | 15,670,798 | +2.79(+2.18%) |
Mar 04, 2010 | 123.49 | 127.86 | 123.38 | 127.68 | 19,785,430 | +4.60(+3.73%) |
Mar 03, 2010 | 124.11 | 124.43 | 122.70 | 123.08 | 12,822,121 | -0.80(-0.65%) |
Mar 02, 2010 | 122.66 | 124.66 | 122.45 | 123.88 | 15,360,194 | +1.72(+1.41%) |
Mar 01, 2010 | 122.14 | 123.53 | 121.87 | 122.16 | 8,358,604 | +0.15(+0.12%) |
Feb 26, 2010 | 121.94 | 122.51 | 121.16 | 122.01 | 10,011,954 | +0.20(+0.17%) |
Feb 25, 2010 | 121.64 | 121.81 | 120.16 | 121.81 | 13,510,694 | -1.40(-1.14%) |
Feb 24, 2010 | 122.51 | 124.00 | 122.14 | 123.21 | 10,740,100 | +1.20(+0.98%) |
Feb 23, 2010 | 122.10 | 124.74 | 121.41 | 122.01 | 20,158,614 | -0.01(-0.01%) |
Feb 22, 2010 | 122.40 | 123.00 | 121.49 | 122.02 | 9,472,485 | +0.41(+0.34%) |
Feb 19, 2010 | 120.31 | 122.24 | 120.29 | 121.61 | 11,165,070 | +0.33(+0.27%) |
Feb 18, 2010 | 121.16 | 121.92 | 120.59 | 121.28 | 14,117,091 | -1.17(-0.95%) |
Feb 17, 2010 | 123.02 | 123.17 | 121.46 | 122.45 | 12,932,964 | -0.11(-0.09%) |
Feb 16, 2010 | 120.92 | 122.82 | 120.38 | 122.56 | 14,765,918 | +2.70(+2.25%) |
Feb 12, 2010 | 118.64 | 119.85 | 119.85 | 119.85 | 13,219,738 | -0.09(-0.08%) |
Feb 11, 2010 | 120.22 | 120.94 | 118.55 | 119.95 | 14,337,467 | +0.33(+0.27%) |
Feb 10, 2010 | 118.95 | 120.96 | 118.16 | 119.62 | 13,556,246 | +0.89(+0.75%) |
Feb 09, 2010 | 118.90 | 119.54 | 116.52 | 118.73 | 18,005,922 | +1.08(+0.92%) |
Feb 08, 2010 | 120.12 | 120.38 | 117.43 | 117.65 | 13,173,611 | -2.38(-1.99%) |
Feb 05, 2010 | 117.43 | 120.27 | 115.91 | 120.03 | 24,092,668 | +2.71(+2.31%) |
Feb 04, 2010 | 120.90 | 121.51 | 117.14 | 117.32 | 24,235,208 | -5.61(-4.57%) |
Feb 03, 2010 | 122.96 | 124.53 | 122.33 | 122.94 | 21,557,406 | +0.31(+0.25%) |
Feb 02, 2010 | 119.64 | 122.63 | 119.64 | 122.62 | 22,168,772 | +3.36(+2.82%) |
Feb 01, 2010 | 116.65 | 120.88 | 116.18 | 119.26 | 16,651,136 | +3.47(+2.99%) |
Jan 29, 2010 | 120.25 | 120.59 | 115.09 | 115.80 | 23,769,206 | -3.56(-2.98%) |
Jan 28, 2010 | 120.09 | 120.84 | 116.75 | 119.36 | 20,752,684 | +1.39(+1.18%) |
Jan 27, 2010 | 117.38 | 119.08 | 115.45 | 117.96 | 25,556,616 | +0.48(+0.41%) |
Jan 26, 2010 | 120.62 | 121.86 | 117.34 | 117.48 | 20,530,848 | -3.19(-2.65%) |
Jan 25, 2010 | 121.57 | 123.26 | 120.30 | 120.67 | 22,944,854 | +0.67(+0.56%) |
Jan 22, 2010 | 123.56 | 124.39 | 118.55 | 120.00 | 38,755,032 | -5.26(-4.20%) |
Jan 21, 2010 | 131.81 | 133.15 | 122.06 | 125.26 | 66,434,056 | -5.39(-4.12%) |
Jan 20, 2010 | 129.10 | 130.94 | 127.94 | 130.65 | 11,408,633 | +0.72(+0.56%) |
Jan 19, 2010 | 128.48 | 130.34 | 127.62 | 129.92 | 9,877,605 | +1.28(+1.00%) |
Jan 15, 2010 | 130.50 | 128.64 | 128.64 | 128.64 | 13,994,310 | -2.59(-1.97%) |
Jan 14, 2010 | 130.81 | 132.93 | 130.20 | 131.22 | 13,512,817 | -0.42(-0.32%) |
Jan 13, 2010 | 130.82 | 132.11 | 129.34 | 131.64 | 14,473,601 | +0.97(+0.74%) |
Jan 12, 2010 | 132.37 | 132.74 | 130.05 | 130.67 | 13,305,582 | -2.91(-2.18%) |
Jan 11, 2010 | 136.31 | 136.31 | 132.77 | 133.58 | 9,895,448 | -2.14(-1.58%) |
Jan 08, 2010 | 137.29 | 138.15 | 135.44 | 135.72 | 9,337,969 | -2.62(-1.89%) |
Jan 07, 2010 | 135.73 | 139.18 | 135.44 | 138.34 | 11,204,608 | +2.66(+1.96%) |
Jan 06, 2010 | 136.56 | 136.56 | 135.29 | 135.68 | 9,479,672 | -1.46(-1.07%) |
Jan 05, 2010 | 134.70 | 137.24 | 134.37 | 137.15 | 14,974,346 | +2.38(+1.77%) |