Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 139.02 | 141.09 | 139.02 | 141.07 | 3,854,506 | +1.52(+1.09%) |
Mar 30, 2011 | 139.54 | 139.54 | 139.54 | 139.54 | 6,510,543 | +8.66(+6.62%) |
Mar 29, 2011 | 131.42 | 131.84 | 129.97 | 130.88 | 1,372,777 | -0.68(-0.52%) |
Mar 28, 2011 | 132.85 | 133.82 | 131.37 | 131.56 | 812,714 | -0.54(-0.41%) |
Mar 25, 2011 | 130.95 | 132.65 | 130.22 | 132.10 | 844,370 | +1.89(+1.45%) |
Mar 24, 2011 | 129.09 | 130.88 | 129.09 | 130.22 | 1,440,334 | +1.30(+1.01%) |
Mar 23, 2011 | 129.68 | 129.93 | 127.28 | 128.92 | 749,042 | -0.93(-0.72%) |
Mar 22, 2011 | 130.27 | 130.77 | 129.60 | 129.85 | 726,597 | -0.68(-0.52%) |
Mar 21, 2011 | 130.53 | 130.76 | 130.19 | 130.53 | 658,003 | +1.02(+0.79%) |
Mar 18, 2011 | 130.03 | 131.07 | 128.49 | 129.51 | 1,066,621 | +0.41(+0.32%) |
Mar 17, 2011 | 128.63 | 129.51 | 127.53 | 129.10 | 961,869 | +2.94(+2.33%) |
Mar 16, 2011 | 129.97 | 130.69 | 125.98 | 126.16 | 1,318,009 | -4.16(-3.19%) |
Mar 15, 2011 | 129.87 | 131.08 | 129.12 | 130.32 | 1,129,082 | -1.92(-1.45%) |
Mar 14, 2011 | 132.41 | 132.76 | 130.25 | 132.24 | 833,291 | -1.09(-0.82%) |
Mar 11, 2011 | 133.87 | 134.69 | 132.16 | 133.33 | 845,938 | -0.28(-0.21%) |
Mar 10, 2011 | 136.41 | 137.70 | 132.57 | 133.61 | 1,346,025 | -4.58(-3.31%) |
Mar 09, 2011 | 139.00 | 139.50 | 137.31 | 138.18 | 787,151 | -1.35(-0.97%) |
Mar 08, 2011 | 139.71 | 140.63 | 138.15 | 139.54 | 804,246 | +0.41(+0.30%) |
Mar 07, 2011 | 142.11 | 142.54 | 138.00 | 139.12 | 932,800 | -2.56(-1.81%) |
Mar 04, 2011 | 145.40 | 145.58 | 141.07 | 141.68 | 765,681 | -3.63(-2.50%) |
Mar 03, 2011 | 139.91 | 145.38 | 139.80 | 145.31 | 1,004,239 | +6.73(+4.85%) |
Mar 02, 2011 | 139.90 | 140.80 | 138.51 | 138.59 | 1,018,841 | -1.80(-1.28%) |
Mar 01, 2011 | 146.20 | 146.20 | 140.01 | 140.38 | 1,073,369 | -1.78(-1.25%) |
Feb 28, 2011 | 141.55 | 143.30 | 139.74 | 142.17 | 983,289 | +0.05(+0.03%) |
Feb 25, 2011 | 141.47 | 142.56 | 140.39 | 142.12 | 1,239,830 | +1.90(+1.35%) |
Feb 24, 2011 | 136.45 | 140.39 | 134.91 | 140.22 | 1,194,405 | +4.23(+3.11%) |
Feb 23, 2011 | 138.69 | 139.27 | 135.47 | 135.99 | 980,140 | -2.29(-1.65%) |
Feb 22, 2011 | 141.76 | 142.29 | 137.93 | 138.28 | 771,211 | -5.76(-4.00%) |
Feb 18, 2011 | 143.19 | 144.59 | 141.41 | 144.04 | 741,555 | +1.45(+1.02%) |
Feb 17, 2011 | 142.89 | 143.21 | 141.34 | 142.59 | 543,763 | -0.52(-0.37%) |
Feb 16, 2011 | 143.59 | 144.27 | 142.18 | 143.11 | 657,398 | -0.22(-0.16%) |
Feb 15, 2011 | 141.90 | 143.57 | 141.16 | 143.33 | 656,758 | +0.45(+0.32%) |
Feb 14, 2011 | 141.83 | 143.88 | 141.19 | 142.88 | 964,821 | +1.11(+0.78%) |
Feb 11, 2011 | 139.39 | 141.90 | 138.69 | 141.77 | 678,569 | +1.89(+1.35%) |
Feb 10, 2011 | 138.00 | 140.50 | 138.00 | 139.88 | 698,563 | +0.76(+0.55%) |
Feb 09, 2011 | 138.18 | 139.84 | 137.48 | 139.12 | 641,342 | +0.17(+0.13%) |
Feb 08, 2011 | 137.14 | 139.00 | 135.94 | 138.95 | 1,043,956 | +2.35(+1.72%) |
Feb 07, 2011 | 136.08 | 138.34 | 135.90 | 136.60 | 1,159,855 | +1.15(+0.85%) |
Feb 04, 2011 | 137.37 | 137.75 | 135.25 | 135.45 | 1,007,527 | -1.72(-1.26%) |
Feb 03, 2011 | 137.30 | 137.87 | 135.56 | 137.17 | 663,027 | -0.57(-0.41%) |
Feb 02, 2011 | 139.09 | 139.38 | 137.32 | 137.74 | 1,116,515 | -2.50(-1.78%) |
Feb 01, 2011 | 138.85 | 140.78 | 138.34 | 140.24 | 917,128 | +2.24(+1.62%) |
Jan 31, 2011 | 135.62 | 138.13 | 135.58 | 138.01 | 1,004,007 | +2.61(+1.92%) |
Jan 28, 2011 | 140.35 | 140.41 | 135.17 | 135.40 | 1,494,618 | -5.19(-3.69%) |
Jan 27, 2011 | 139.92 | 140.82 | 138.52 | 140.59 | 1,046,737 | +1.23(+0.89%) |
Jan 26, 2011 | 138.80 | 139.97 | 137.24 | 139.36 | 1,884,874 | +1.36(+0.98%) |
Jan 25, 2011 | 138.93 | 139.29 | 135.85 | 138.00 | 1,954,094 | +3.09(+2.29%) |
Jan 24, 2011 | 135.37 | 135.83 | 133.33 | 134.91 | 1,133,277 | +0.36(+0.26%) |
Jan 21, 2011 | 134.13 | 135.66 | 133.32 | 134.56 | 900,125 | +1.53(+1.15%) |
Jan 20, 2011 | 134.33 | 134.51 | 131.90 | 133.02 | 1,157,514 | -0.48(-0.36%) |
Jan 19, 2011 | 136.43 | 137.25 | 133.12 | 133.50 | 1,110,899 | -3.46(-2.52%) |
Jan 18, 2011 | 138.91 | 139.38 | 135.03 | 136.96 | 1,165,003 | -1.77(-1.28%) |
Jan 14, 2011 | 136.13 | 138.76 | 134.97 | 138.73 | 1,159,540 | +3.29(+2.43%) |
Jan 13, 2011 | 135.09 | 136.66 | 134.15 | 135.44 | 873,748 | +0.35(+0.26%) |
Jan 12, 2011 | 135.69 | 136.07 | 133.14 | 135.09 | 1,173,776 | +0.29(+0.22%) |
Jan 11, 2011 | 133.72 | 136.38 | 132.92 | 134.80 | 1,053,079 | +1.57(+1.18%) |
Jan 10, 2011 | 131.10 | 133.49 | 130.63 | 133.23 | 1,288,909 | +1.96(+1.49%) |
Jan 07, 2011 | 133.48 | 133.48 | 129.25 | 131.28 | 1,271,445 | -1.09(-0.83%) |
Jan 06, 2011 | 134.28 | 134.36 | 131.28 | 132.37 | 1,043,520 | -1.44(-1.08%) |
Jan 05, 2011 | 132.44 | 134.40 | 131.90 | 133.81 | 1,327,669 | +1.37(+1.03%) |
Jan 04, 2011 | 133.30 | 133.46 | 131.52 | 132.45 | 1,139,762 | -0.10(-0.08%) |
Jan 03, 2011 | 133.48 | 135.90 | 132.09 | 132.55 | 1,557,087 | -0.27(-0.20%) |
Dec 31, 2010 | 131.23 | 132.84 | 130.58 | 132.82 | 689,704 | +1.78(+1.36%) |
Dec 30, 2010 | 132.28 | 132.84 | 130.83 | 131.04 | 543,736 | -1.95(-1.47%) |
Dec 29, 2010 | 132.79 | 133.44 | 131.97 | 132.99 | 544,567 | +0.98(+0.74%) |
Dec 28, 2010 | 131.86 | 132.42 | 130.57 | 132.01 | 436,762 | +0.10(+0.08%) |
Dec 27, 2010 | 131.41 | 132.40 | 130.35 | 131.90 | 556,577 | +0.41(+0.31%) |
Dec 23, 2010 | 132.92 | 133.63 | 131.31 | 131.49 | 511,097 | -1.60(-1.20%) |
Dec 22, 2010 | 134.78 | 135.02 | 132.63 | 133.09 | 973,691 | -1.08(-0.80%) |
Dec 21, 2010 | 132.03 | 134.22 | 131.54 | 134.17 | 1,275,289 | +2.79(+2.13%) |
Dec 20, 2010 | 130.70 | 131.72 | 129.25 | 131.37 | 2,155,353 | +0.91(+0.69%) |
Dec 17, 2010 | 127.34 | 131.74 | 126.32 | 130.47 | 5,710,270 | +2.85(+2.23%) |
Dec 16, 2010 | 126.60 | 127.75 | 124.22 | 127.62 | 1,345,713 | +1.54(+1.22%) |
Dec 15, 2010 | 127.60 | 128.33 | 125.90 | 126.08 | 1,080,574 | -1.23(-0.96%) |
Dec 14, 2010 | 126.80 | 128.40 | 126.38 | 127.30 | 1,024,177 | +0.54(+0.43%) |
Dec 13, 2010 | 128.24 | 129.13 | 126.54 | 126.76 | 1,328,225 | -0.81(-0.64%) |
Dec 10, 2010 | 125.31 | 127.62 | 124.40 | 127.57 | 2,843,850 | +2.25(+1.80%) |
Dec 09, 2010 | 124.14 | 125.38 | 122.05 | 125.32 | 2,137,281 | +4.26(+3.52%) |
Dec 08, 2010 | 119.53 | 121.48 | 119.35 | 121.06 | 1,217,918 | +1.61(+1.35%) |
Dec 07, 2010 | 120.58 | 121.59 | 118.20 | 119.45 | 1,898,963 | -0.06(-0.05%) |
Dec 06, 2010 | 120.35 | 120.53 | 118.44 | 119.51 | 1,072,628 | -0.61(-0.51%) |
Dec 03, 2010 | 118.86 | 120.40 | 117.13 | 120.12 | 1,032,469 | +0.35(+0.29%) |
Dec 02, 2010 | 117.17 | 119.79 | 117.15 | 119.77 | 1,504,253 | +2.95(+2.52%) |
Dec 01, 2010 | 114.65 | 116.91 | 114.12 | 116.82 | 2,162,041 | +3.83(+3.39%) |
Nov 30, 2010 | 112.41 | 113.60 | 112.21 | 112.98 | 1,656,763 | +0.01(+0.01%) |
Nov 29, 2010 | 113.69 | 113.89 | 111.89 | 112.97 | 1,510,086 | -1.04(-0.91%) |
Nov 26, 2010 | 114.39 | 114.96 | 113.60 | 114.01 | 338,584 | -0.89(-0.78%) |
Nov 24, 2010 | 114.33 | 114.91 | 114.91 | 114.91 | 1,369,824 | +1.98(+1.75%) |
Nov 23, 2010 | 114.98 | 115.03 | 112.59 | 112.92 | 1,733,082 | -2.66(-2.30%) |
Nov 22, 2010 | 116.75 | 117.61 | 115.16 | 115.58 | 1,554,767 | -1.46(-1.25%) |
Nov 19, 2010 | 117.50 | 117.75 | 115.54 | 117.05 | 1,215,612 | -0.12(-0.10%) |
Nov 18, 2010 | 118.67 | 119.08 | 116.97 | 117.16 | 3,266,543 | +0.15(+0.13%) |
Nov 17, 2010 | 116.54 | 117.76 | 115.70 | 117.01 | 2,786,042 | +1.14(+0.99%) |
Nov 16, 2010 | 118.35 | 119.38 | 114.83 | 115.87 | 3,334,091 | -4.02(-3.35%) |
Nov 15, 2010 | 120.33 | 120.35 | 118.39 | 119.89 | 2,476,487 | +0.01(+0.01%) |
Nov 12, 2010 | 117.97 | 119.89 | 116.02 | 119.88 | 4,837,044 | +1.30(+1.09%) |
Nov 11, 2010 | 116.37 | 119.42 | 115.01 | 118.58 | 4,526,732 | +1.88(+1.61%) |
Nov 10, 2010 | 114.73 | 117.03 | 114.36 | 116.70 | 7,349,970 | +2.75(+2.41%) |
Nov 09, 2010 | 114.71 | 116.02 | 113.83 | 113.95 | 23,595,240 | -3.17(-2.71%) |
Nov 08, 2010 | 119.13 | 119.33 | 116.98 | 117.12 | 3,009,516 | -2.81(-2.34%) |
Nov 05, 2010 | 117.12 | 120.50 | 117.08 | 119.93 | 1,710,085 | +2.87(+2.45%) |
Nov 04, 2010 | 116.02 | 117.72 | 115.47 | 117.07 | 3,375,088 | +2.32(+2.02%) |
Nov 03, 2010 | 115.31 | 116.99 | 113.60 | 114.75 | 2,828,506 | -5.11(-4.27%) |
Nov 02, 2010 | 120.41 | 120.76 | 119.55 | 119.86 | 305,336 | +0.82(+0.69%) |
Nov 01, 2010 | 118.96 | 120.85 | 117.86 | 119.03 | 437,181 | +0.60(+0.50%) |
Oct 29, 2010 | 116.77 | 118.62 | 116.54 | 118.44 | 834,910 | +1.98(+1.70%) |
Oct 28, 2010 | 117.16 | 117.65 | 116.16 | 116.46 | 461,283 | -0.26(-0.22%) |
Oct 27, 2010 | 116.17 | 116.84 | 115.13 | 116.71 | 453,739 | +0.08(+0.07%) |
Oct 25, 2010 | 116.17 | 117.50 | 116.17 | 116.64 | 1,104,822 | +0.57(+0.49%) |
Oct 22, 2010 | 115.92 | 117.78 | 115.62 | 116.06 | 856,411 | +0.90(+0.78%) |
Oct 21, 2010 | 117.74 | 117.80 | 114.41 | 115.16 | 1,332,969 | -2.25(-1.92%) |
Oct 20, 2010 | 120.86 | 121.17 | 116.42 | 117.41 | 2,072,296 | -3.55(-2.93%) |
Oct 19, 2010 | 121.04 | 121.91 | 119.83 | 120.96 | 549,624 | -1.30(-1.06%) |
Oct 18, 2010 | 121.30 | 122.83 | 121.30 | 122.25 | 645,985 | +0.53(+0.43%) |
Oct 15, 2010 | 122.25 | 123.19 | 121.22 | 121.73 | 490,260 | -1.39(-1.13%) |
Oct 14, 2010 | 123.72 | 124.77 | 122.80 | 123.12 | 1,045,863 | -1.03(-0.83%) |
Oct 13, 2010 | 124.26 | 125.37 | 123.31 | 124.15 | 579,758 | +0.44(+0.35%) |
Oct 12, 2010 | 122.06 | 123.81 | 120.96 | 123.72 | 655,335 | +0.95(+0.77%) |
Oct 11, 2010 | 121.72 | 123.16 | 121.35 | 122.77 | 818,319 | +1.90(+1.57%) |
Oct 08, 2010 | 120.87 | 121.11 | 118.39 | 120.87 | 586,874 | +2.46(+2.08%) |
Oct 07, 2010 | 118.86 | 119.73 | 118.31 | 118.41 | 441,721 | -0.28(-0.23%) |
Oct 06, 2010 | 117.79 | 118.70 | 117.47 | 118.69 | 635,081 | +0.03(+0.02%) |
Oct 05, 2010 | 115.67 | 119.46 | 115.10 | 118.66 | 1,221,834 | +0.28(+0.23%) |
Oct 04, 2010 | 118.83 | 118.83 | 117.10 | 118.38 | 654,554 | -0.30(-0.25%) |
Oct 01, 2010 | 118.68 | 119.00 | 117.30 | 118.68 | 601,112 | +0.76(+0.64%) |
Sep 30, 2010 | 117.92 | 119.14 | 117.41 | 117.92 | 550 | +1.03(+0.88%) |
Sep 29, 2010 | 116.10 | 117.93 | 116.10 | 116.89 | 810,342 | +0.06(+0.05%) |
Sep 28, 2010 | 115.67 | 116.91 | 114.14 | 116.83 | 2,735 | +1.92(+1.67%) |
Sep 27, 2010 | 113.31 | 115.85 | 113.19 | 114.91 | 544,426 | -0.92(-0.80%) |
Sep 24, 2010 | 113.74 | 115.95 | 113.60 | 115.83 | 432,045 | +3.85(+3.44%) |
Sep 23, 2010 | 114.80 | 114.80 | 111.42 | 111.98 | 976,249 | -2.82(-2.46%) |
Sep 22, 2010 | 116.51 | 117.34 | 114.12 | 114.80 | 677,542 | -1.39(-1.20%) |
Sep 21, 2010 | 119.60 | 119.74 | 115.45 | 116.19 | 1,103,946 | -2.72(-2.29%) |
Sep 20, 2010 | 114.83 | 119.27 | 114.83 | 118.92 | 1,082,009 | +4.59(+4.02%) |
Sep 17, 2010 | 114.32 | 114.60 | 111.56 | 114.32 | 785,454 | +0.10(+0.09%) |
Sep 15, 2010 | 109.66 | 114.85 | 109.66 | 114.22 | 1,062,366 | +3.71(+3.35%) |
Sep 14, 2010 | 104.54 | 111.17 | 103.86 | 110.51 | 1,460,804 | +6.14(+5.88%) |
Sep 13, 2010 | 105.78 | 106.67 | 103.89 | 104.38 | 557,036 | -0.33(-0.31%) |
Sep 10, 2010 | 104.44 | 104.99 | 103.73 | 104.70 | 422,295 | +0.29(+0.28%) |
Sep 09, 2010 | 106.70 | 108.06 | 102.89 | 104.41 | 480 | -0.83(-0.79%) |
Sep 08, 2010 | 104.07 | 105.86 | 104.07 | 105.24 | 530,155 | +0.80(+0.77%) |
Sep 07, 2010 | 104.52 | 105.17 | 104.14 | 104.44 | 326,753 | -0.53(-0.51%) |
Sep 03, 2010 | 104.04 | 105.00 | 103.96 | 104.97 | 433,603 | +1.56(+1.51%) |
Sep 02, 2010 | 100.78 | 103.63 | 100.78 | 103.41 | 458,057 | +1.89(+1.86%) |
Sep 01, 2010 | 100.18 | 101.90 | 99.20 | 101.52 | 459,828 | +3.45(+3.52%) |
Aug 31, 2010 | 97.93 | 98.48 | 97.15 | 98.07 | 1,010 | +0.06(+0.06%) |
Aug 30, 2010 | 97.21 | 98.56 | 96.90 | 98.01 | 578,711 | +1.66(+1.72%) |
Aug 27, 2010 | 97.21 | 97.48 | 95.71 | 96.35 | 440,512 | -0.22(-0.23%) |
Aug 26, 2010 | 97.51 | 97.84 | 95.91 | 96.57 | 678 | -0.54(-0.56%) |
Aug 25, 2010 | 96.31 | 97.42 | 95.91 | 97.12 | 623,072 | -0.13(-0.13%) |
Aug 24, 2010 | 97.30 | 97.81 | 96.35 | 97.25 | 632,166 | -1.21(-1.23%) |
Aug 23, 2010 | 100.22 | 100.42 | 98.11 | 98.46 | 630,572 | -1.55(-1.55%) |
Aug 20, 2010 | 101.11 | 101.45 | 99.39 | 100.01 | 780,595 | -1.33(-1.31%) |
Aug 19, 2010 | 103.14 | 104.15 | 101.11 | 101.33 | 597,593 | -2.17(-2.09%) |
Aug 18, 2010 | 104.35 | 105.06 | 102.83 | 103.50 | 330,692 | -0.98(-0.94%) |
Aug 17, 2010 | 104.72 | 105.51 | 104.11 | 104.48 | 290 | +0.74(+0.72%) |
Aug 16, 2010 | 103.41 | 104.03 | 102.48 | 103.73 | 440,592 | -0.52(-0.50%) |
Aug 13, 2010 | 104.26 | 105.86 | 102.48 | 104.26 | 429,190 | +1.43(+1.39%) |
Aug 12, 2010 | 104.37 | 104.37 | 102.72 | 102.83 | 615,433 | -2.37(-2.26%) |
Aug 11, 2010 | 106.46 | 107.50 | 105.05 | 105.20 | 489,524 | -4.44(-4.05%) |
Aug 10, 2010 | 109.28 | 110.74 | 108.33 | 109.64 | 479,194 | -0.17(-0.15%) |
Aug 09, 2010 | 108.89 | 110.30 | 108.40 | 109.81 | 427,716 | +1.71(+1.58%) |
Aug 06, 2010 | 108.09 | 109.93 | 106.09 | 108.09 | 789,019 | -2.31(-2.09%) |
Aug 05, 2010 | 109.70 | 111.13 | 109.40 | 110.41 | 322,691 | +0.06(+0.06%) |
Aug 04, 2010 | 110.49 | 110.91 | 108.12 | 110.34 | 711,545 | -0.28(-0.25%) |
Aug 03, 2010 | 112.01 | 112.07 | 110.29 | 110.63 | 969 | -1.38(-1.23%) |
Aug 02, 2010 | 110.05 | 112.46 | 110.05 | 112.01 | 536,708 | +3.69(+3.40%) |
Jul 30, 2010 | 108.32 | 109.53 | 107.30 | 108.32 | 456,034 | -0.52(-0.47%) |
Jul 29, 2010 | 108.67 | 110.02 | 107.10 | 108.84 | 636,942 | +0.85(+0.79%) |
Jul 28, 2010 | 107.98 | 110.04 | 106.91 | 107.98 | 676 | -0.40(-0.37%) |
Jul 27, 2010 | 108.38 | 111.86 | 108.12 | 108.38 | 485 | -1.42(-1.30%) |
Jul 26, 2010 | 106.78 | 109.97 | 106.62 | 109.81 | 638,688 | +3.55(+3.34%) |
Jul 23, 2010 | 103.36 | 107.02 | 103.18 | 106.26 | 674,831 | +2.26(+2.17%) |
Jul 22, 2010 | 99.49 | 104.68 | 99.04 | 104.00 | 853,615 | +5.42(+5.50%) |
Jul 21, 2010 | 103.34 | 103.85 | 96.99 | 98.58 | 1,639,308 | -4.15(-4.04%) |
Jul 20, 2010 | 100.67 | 102.81 | 99.87 | 102.73 | 644,152 | +0.85(+0.83%) |
Jul 19, 2010 | 103.17 | 103.31 | 101.00 | 101.88 | 293,468 | -0.69(-0.68%) |
Jul 16, 2010 | 102.58 | 105.21 | 102.45 | 102.58 | 523,889 | -3.34(-3.15%) |
Jul 15, 2010 | 106.45 | 106.87 | 103.87 | 105.92 | 405,108 | -0.87(-0.81%) |
Jul 14, 2010 | 107.77 | 107.82 | 105.31 | 106.78 | 388,188 | -1.13(-1.05%) |
Jul 13, 2010 | 106.77 | 108.98 | 106.68 | 107.92 | 533,368 | +1.89(+1.78%) |
Jul 12, 2010 | 105.87 | 107.08 | 105.19 | 106.03 | 282,434 | -0.56(-0.53%) |
Jul 09, 2010 | 106.59 | 106.79 | 103.55 | 106.59 | 542,621 | +1.87(+1.79%) |
Jul 08, 2010 | 103.11 | 104.72 | 102.40 | 104.72 | 672,787 | +2.59(+2.54%) |
Jul 07, 2010 | 99.87 | 102.21 | 99.47 | 102.12 | 483,460 | +2.25(+2.25%) |
Jul 06, 2010 | 99.88 | 101.53 | 98.60 | 99.88 | 194 | +1.66(+1.69%) |
Jul 02, 2010 | 98.21 | 99.06 | 95.80 | 98.21 | 775,799 | +1.70(+1.76%) |
Jul 01, 2010 | 99.97 | 99.97 | 95.21 | 96.51 | 930,160 | -2.12(-2.15%) |
Jun 30, 2010 | 99.63 | 101.14 | 98.36 | 98.63 | 452,630 | -1.51(-1.51%) |
Jun 29, 2010 | 100.14 | 103.12 | 99.87 | 100.14 | 293 | -4.64(-4.42%) |
Jun 25, 2010 | 104.78 | 107.07 | 103.36 | 104.78 | 983,891 | +1.10(+1.06%) |
Jun 24, 2010 | 106.32 | 106.47 | 103.55 | 103.68 | 437,882 | -2.97(-2.78%) |
Jun 23, 2010 | 106.93 | 107.71 | 105.89 | 106.64 | 435,747 | -0.54(-0.51%) |
Jun 22, 2010 | 107.92 | 109.23 | 107.18 | 107.19 | 357,736 | -1.43(-1.32%) |
Jun 21, 2010 | 110.58 | 111.32 | 108.00 | 108.62 | 591,158 | -0.58(-0.53%) |
Jun 18, 2010 | 109.20 | 110.36 | 108.95 | 109.20 | 478,406 | -0.41(-0.38%) |
Jun 17, 2010 | 111.60 | 111.69 | 108.46 | 109.61 | 145 | -1.48(-1.33%) |
Jun 16, 2010 | 110.95 | 112.40 | 110.26 | 111.09 | 482,360 | -1.21(-1.08%) |
Jun 15, 2010 | 110.04 | 112.31 | 109.25 | 112.30 | 498,480 | +3.10(+2.84%) |
Jun 14, 2010 | 109.33 | 110.87 | 108.64 | 109.20 | 612,574 | -0.25(-0.23%) |
Jun 11, 2010 | 106.00 | 109.54 | 106.00 | 109.46 | 478,139 | +1.49(+1.38%) |
Jun 10, 2010 | 107.42 | 109.03 | 105.89 | 107.97 | 844,351 | +1.42(+1.34%) |
Jun 09, 2010 | 109.26 | 109.26 | 106.19 | 106.55 | 738,202 | -1.09(-1.01%) |
Jun 08, 2010 | 107.93 | 108.94 | 104.42 | 107.63 | 1,442,399 | -0.69(-0.64%) |
Jun 07, 2010 | 110.47 | 111.55 | 108.20 | 108.33 | 794,118 | -1.37(-1.25%) |
Jun 04, 2010 | 109.70 | 111.69 | 109.40 | 109.70 | 844,038 | -2.99(-2.66%) |
Jun 03, 2010 | 115.47 | 115.47 | 111.58 | 112.69 | 514,017 | +0.05(+0.04%) |
Jun 02, 2010 | 113.07 | 113.28 | 111.13 | 112.64 | 6,019 | +1.07(+0.96%) |
Jun 01, 2010 | 112.86 | 114.77 | 111.36 | 111.57 | 731 | -3.20(-2.79%) |
May 28, 2010 | 114.77 | 119.01 | 113.98 | 114.77 | 842,356 | -3.08(-2.62%) |
May 27, 2010 | 115.29 | 117.91 | 113.72 | 117.85 | 1,060,814 | +5.71(+5.09%) |
May 26, 2010 | 112.63 | 113.33 | 110.98 | 112.14 | 1,572,481 | +1.09(+0.99%) |
May 25, 2010 | 108.03 | 111.14 | 106.30 | 111.05 | 146 | +0.33(+0.30%) |
May 24, 2010 | 114.51 | 116.00 | 110.71 | 110.72 | 857,650 | -3.08(-2.71%) |
May 21, 2010 | 108.82 | 114.20 | 108.01 | 113.80 | 1,566,302 | +4.35(+3.98%) |
May 20, 2010 | 110.74 | 112.32 | 109.45 | 109.45 | 1,614 | -5.37(-4.67%) |
May 19, 2010 | 114.80 | 115.98 | 112.11 | 114.81 | 783,380 | -0.37(-0.32%) |
May 18, 2010 | 117.76 | 120.19 | 114.53 | 115.18 | 852,534 | -1.72(-1.47%) |
May 17, 2010 | 115.90 | 118.06 | 114.26 | 116.90 | 807,935 | +0.88(+0.75%) |
May 14, 2010 | 116.03 | 118.08 | 115.30 | 116.03 | 756,273 | -1.81(-1.54%) |
May 13, 2010 | 119.11 | 119.81 | 117.62 | 117.84 | 459,656 | -1.09(-0.92%) |
May 12, 2010 | 117.26 | 119.07 | 116.91 | 118.93 | 678,549 | +2.04(+1.74%) |
May 11, 2010 | 117.11 | 118.11 | 116.76 | 116.89 | 1,375,544 | -3.81(-3.16%) |
May 10, 2010 | 120.70 | 121.03 | 119.37 | 120.71 | 873,961 | +3.04(+2.59%) |
May 07, 2010 | 117.31 | 120.31 | 115.89 | 117.67 | 1,802,761 | +0.16(+0.13%) |
May 06, 2010 | 117.47 | 122.66 | 114.33 | 117.51 | 292 | -2.62(-2.19%) |
May 05, 2010 | 120.42 | 121.99 | 119.27 | 120.13 | 1,121,268 | -1.33(-1.10%) |
May 04, 2010 | 125.81 | 126.13 | 120.97 | 121.47 | 977,428 | -5.52(-4.35%) |
May 03, 2010 | 126.89 | 128.12 | 125.97 | 126.99 | 615,793 | +1.20(+0.96%) |
Apr 30, 2010 | 129.50 | 129.84 | 124.75 | 125.79 | 1,238,379 | -4.37(-3.36%) |
Apr 29, 2010 | 127.74 | 130.69 | 126.83 | 130.16 | 1,023,115 | +4.07(+3.23%) |
Apr 28, 2010 | 128.38 | 130.57 | 123.86 | 126.09 | 1,618,146 | -0.73(-0.57%) |
Apr 27, 2010 | 131.26 | 132.47 | 126.48 | 126.81 | 292 | -5.09(-3.86%) |
Apr 26, 2010 | 139.66 | 139.66 | 131.53 | 131.91 | 2,657,525 | -12.35(-8.56%) |
Apr 23, 2010 | 141.45 | 144.85 | 141.45 | 144.26 | 865,582 | +2.21(+1.55%) |
Apr 22, 2010 | 138.09 | 142.42 | 137.18 | 142.05 | 1,022,026 | +4.50(+3.28%) |
Apr 21, 2010 | 138.37 | 140.38 | 136.23 | 137.55 | 565,607 | -1.35(-0.97%) |
Apr 20, 2010 | 140.04 | 140.04 | 137.94 | 138.90 | 467,294 | +0.39(+0.28%) |
Apr 19, 2010 | 136.40 | 139.21 | 136.33 | 138.51 | 665,273 | +1.27(+0.93%) |
Apr 16, 2010 | 140.90 | 141.29 | 136.20 | 137.24 | 1,201,116 | -4.07(-2.88%) |
Apr 15, 2010 | 144.93 | 145.11 | 141.25 | 141.31 | 847,997 | -3.20(-2.21%) |
Apr 14, 2010 | 142.33 | 144.54 | 141.86 | 144.50 | 857,717 | +3.06(+2.17%) |
Apr 13, 2010 | 140.62 | 142.00 | 139.83 | 141.44 | 491,213 | +0.75(+0.53%) |
Apr 12, 2010 | 140.40 | 141.51 | 139.90 | 140.69 | 820,982 | -0.21(-0.15%) |
Apr 09, 2010 | 139.45 | 142.81 | 139.45 | 140.90 | 1,133,156 | +1.06(+0.76%) |
Apr 08, 2010 | 135.06 | 139.86 | 134.95 | 139.84 | 1,944,171 | +3.79(+2.78%) |
Apr 07, 2010 | 135.87 | 137.69 | 135.26 | 136.06 | 1,634,757 | +0.32(+0.24%) |
Apr 06, 2010 | 139.20 | 140.21 | 135.40 | 135.73 | 2,047,563 | -6.56(-4.61%) |
Apr 05, 2010 | 144.03 | 144.03 | 140.53 | 142.29 | 943,931 | -1.99(-1.38%) |