Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 97.67 | 98.65 | 95.93 | 96.22 | 20,961 | -2.60(-2.64%) |
Sep 29, 2011 | 98.82 | 100.27 | 97.38 | 98.82 | 24,709 | +2.03(+2.09%) |
Sep 28, 2011 | 99.84 | 101.07 | 96.44 | 96.80 | 39,866 | -3.47(-3.46%) |
Sep 27, 2011 | 102.66 | 104.03 | 99.69 | 100.27 | 49,488 | +0.43(+0.44%) |
Sep 26, 2011 | 102.95 | 103.66 | 99.11 | 99.84 | 31,498 | -2.97(-2.89%) |
Sep 23, 2011 | 100.27 | 103.45 | 99.91 | 102.80 | 18,825 | +1.01(+1.00%) |
Sep 22, 2011 | 101.57 | 103.45 | 98.90 | 101.79 | 42,577 | -2.68(-2.56%) |
Sep 21, 2011 | 105.70 | 106.64 | 104.18 | 104.47 | 37,814 | -1.16(-1.10%) |
Sep 20, 2011 | 104.39 | 105.99 | 103.60 | 105.62 | 28,486 | +1.08(+1.04%) |
Sep 19, 2011 | 103.67 | 104.54 | 102.52 | 104.54 | 39,049 | -0.29(-0.28%) |
Sep 16, 2011 | 108.08 | 108.43 | 103.67 | 104.83 | 26,360 | -1.95(-1.83%) |
Sep 15, 2011 | 106.35 | 107.43 | 104.68 | 106.78 | 16,005 | +1.30(+1.23%) |
Sep 14, 2011 | 104.90 | 106.28 | 102.51 | 105.48 | 31,276 | +0.65(+0.62%) |
Sep 13, 2011 | 101.79 | 105.19 | 101.28 | 104.83 | 18,354 | +3.33(+3.28%) |
Sep 12, 2011 | 100.20 | 102.37 | 98.97 | 101.50 | 29,010 | -0.87(-0.85%) |
Sep 09, 2011 | 102.15 | 103.02 | 100.42 | 102.37 | 28,201 | -0.22(-0.21%) |
Sep 08, 2011 | 104.54 | 105.48 | 101.64 | 102.59 | 26,004 | -1.59(-1.53%) |
Sep 07, 2011 | 103.24 | 104.36 | 101.94 | 104.18 | 19,338 | +2.46(+2.42%) |
Sep 06, 2011 | 103.17 | 103.89 | 101.28 | 101.72 | 35,322 | -5.35(-5.00%) |
Sep 02, 2011 | 108.01 | 108.72 | 106.42 | 107.07 | 22,380 | -2.75(-2.50%) |
Sep 01, 2011 | 114.31 | 114.31 | 109.24 | 109.82 | 28,955 | -4.85(-4.23%) |
Aug 31, 2011 | 113.80 | 116.11 | 113.15 | 114.67 | 40,079 | +1.88(+1.67%) |
Aug 30, 2011 | 110.98 | 113.22 | 109.97 | 112.79 | 30,591 | +1.16(+1.04%) |
Aug 29, 2011 | 110.40 | 111.63 | 109.46 | 111.63 | 26,776 | +2.60(+2.39%) |
Aug 26, 2011 | 107.07 | 109.03 | 105.41 | 109.03 | 13,361 | +1.38(+1.28%) |
Aug 25, 2011 | 109.31 | 109.81 | 106.20 | 107.65 | 23,018 | -0.87(-0.80%) |
Aug 24, 2011 | 108.23 | 109.60 | 106.42 | 108.52 | 17,567 | +0.65(+0.60%) |
Aug 23, 2011 | 105.19 | 108.16 | 104.18 | 107.87 | 34,756 | +2.68(+2.54%) |
Aug 22, 2011 | 107.72 | 110.69 | 104.90 | 105.19 | 40,861 | +0.29(+0.28%) |
Aug 19, 2011 | 104.83 | 106.06 | 102.81 | 104.90 | 52,329 | -1.74(-1.63%) |
Aug 18, 2011 | 111.19 | 111.41 | 105.99 | 106.64 | 63,960 | -7.74(-6.77%) |
Aug 17, 2011 | 113.15 | 114.59 | 112.50 | 114.38 | 26,652 | +1.23(+1.09%) |
Aug 16, 2011 | 113.58 | 114.16 | 111.41 | 113.15 | 41,864 | -1.38(-1.20%) |
Aug 15, 2011 | 114.67 | 115.61 | 112.50 | 114.52 | 50,513 | +2.82(+2.53%) |
Aug 12, 2011 | 110.25 | 114.09 | 109.10 | 111.70 | 82,533 | +3.54(+3.28%) |
Aug 11, 2011 | 111.63 | 111.63 | 102.59 | 108.16 | 82,019 | +5.86(+5.73%) |
Aug 10, 2011 | 94.99 | 102.88 | 92.24 | 102.30 | 115,439 | +8.75(+9.36%) |
Aug 09, 2011 | 84.57 | 94.84 | 83.18 | 93.54 | 221,580 | +11.72(+14.32%) |
Aug 08, 2011 | 84.57 | 85.44 | 80.01 | 81.82 | 239,224 | -6.58(-7.45%) |
Aug 05, 2011 | 97.74 | 101.07 | 83.70 | 88.41 | 285,964 | -8.25(-8.53%) |
Aug 04, 2011 | 105.62 | 105.62 | 95.79 | 96.65 | 135,099 | -10.27(-9.61%) |
Aug 03, 2011 | 112.71 | 112.71 | 104.18 | 106.93 | 127,877 | -3.76(-3.40%) |
Aug 02, 2011 | 112.80 | 116.10 | 110.41 | 110.69 | 98,162 | -1.69(-1.50%) |
Aug 01, 2011 | 114.77 | 115.61 | 111.53 | 112.38 | 114,813 | -0.84(-0.75%) |
Jul 29, 2011 | 114.77 | 115.33 | 112.24 | 113.22 | 96,399 | -2.04(-1.77%) |
Jul 28, 2011 | 115.19 | 116.24 | 113.92 | 115.26 | 54,415 | -0.42(-0.36%) |
Jul 27, 2011 | 120.81 | 121.17 | 115.47 | 115.68 | 76,206 | -2.95(-2.49%) |
Jul 26, 2011 | 118.35 | 119.83 | 116.88 | 118.64 | 121,976 | +5.13(+4.52%) |
Jul 25, 2011 | 117.02 | 117.44 | 111.95 | 113.50 | 136,198 | -4.29(-3.64%) |
Jul 22, 2011 | 120.04 | 120.04 | 117.44 | 117.79 | 86,422 | -3.38(-2.79%) |
Jul 21, 2011 | 121.52 | 122.29 | 121.10 | 121.17 | 48,341 | -0.21(-0.17%) |
Jul 20, 2011 | 123.21 | 123.63 | 120.75 | 121.38 | 36,245 | -1.34(-1.09%) |
Jul 19, 2011 | 124.82 | 124.82 | 120.53 | 122.71 | 49,509 | -0.91(-0.74%) |
Jul 18, 2011 | 126.02 | 127.57 | 123.06 | 123.63 | 30,291 | -3.02(-2.39%) |
Jul 15, 2011 | 127.07 | 127.36 | 125.53 | 126.65 | 19,360 | +0.28(+0.22%) |
Jul 14, 2011 | 127.71 | 128.27 | 126.23 | 126.37 | 22,898 | -0.77(-0.61%) |
Jul 13, 2011 | 128.34 | 129.82 | 126.65 | 127.14 | 28,974 | -0.70(-0.55%) |
Jul 12, 2011 | 128.06 | 129.04 | 125.74 | 127.85 | 27,464 | -1.20(-0.93%) |
Jul 11, 2011 | 130.94 | 131.08 | 127.64 | 129.04 | 35,661 | -3.52(-2.65%) |
Jul 08, 2011 | 133.61 | 134.67 | 131.50 | 132.56 | 41,333 | -1.97(-1.46%) |
Jul 07, 2011 | 131.72 | 135.32 | 130.87 | 134.53 | 40,031 | +2.95(+2.25%) |
Jul 06, 2011 | 128.69 | 132.14 | 128.69 | 131.57 | 43,478 | +2.11(+1.63%) |
Jul 05, 2011 | 129.39 | 129.82 | 128.62 | 129.47 | 28,017 | -0.56(-0.43%) |
Jul 01, 2011 | 129.47 | 130.45 | 126.86 | 130.03 | 19,972 | +0.77(+0.60%) |
Jun 30, 2011 | 128.90 | 130.59 | 128.82 | 129.25 | 41,539 | +0.35(+0.27%) |
Jun 29, 2011 | 126.09 | 128.97 | 124.82 | 128.90 | 36,434 | +3.66(+2.92%) |
Jun 28, 2011 | 125.32 | 128.27 | 124.61 | 125.25 | 45,147 | -0.07(-0.06%) |
Jun 27, 2011 | 126.79 | 127.05 | 123.35 | 125.32 | 44,609 | -1.12(-0.89%) |
Jun 24, 2011 | 127.42 | 128.83 | 125.17 | 126.44 | 29,024 | -0.28(-0.22%) |
Jun 23, 2011 | 127.64 | 128.06 | 121.87 | 126.72 | 51,392 | -2.53(-1.96%) |
Jun 22, 2011 | 128.13 | 130.03 | 128.13 | 129.25 | 30,120 | +0.98(+0.77%) |
Jun 21, 2011 | 125.39 | 128.62 | 125.39 | 128.27 | 28,379 | +3.23(+2.59%) |
Jun 20, 2011 | 125.03 | 125.25 | 124.75 | 125.03 | 25,730 | +1.48(+1.19%) |
Jun 17, 2011 | 122.29 | 123.77 | 121.73 | 123.56 | 40,163 | +1.83(+1.50%) |
Jun 16, 2011 | 123.06 | 125.03 | 120.32 | 121.73 | 40,925 | -2.25(-1.82%) |
Jun 15, 2011 | 124.61 | 126.58 | 123.14 | 123.98 | 29,839 | -1.55(-1.23%) |
Jun 14, 2011 | 122.29 | 126.23 | 122.29 | 125.53 | 27,917 | +3.66(+3.00%) |
Jun 13, 2011 | 122.71 | 124.19 | 121.10 | 121.87 | 35,514 | -0.91(-0.74%) |
Jun 10, 2011 | 121.31 | 124.56 | 120.96 | 122.78 | 56,377 | +0.77(+0.63%) |
Jun 09, 2011 | 117.86 | 123.06 | 117.86 | 122.01 | 88,559 | +3.87(+3.27%) |
Jun 08, 2011 | 120.39 | 121.52 | 116.95 | 118.14 | 112,936 | -3.73(-3.06%) |
Jun 07, 2011 | 127.07 | 127.07 | 120.04 | 121.87 | 160,896 | -4.50(-3.56%) |
Jun 06, 2011 | 129.60 | 131.72 | 125.95 | 126.37 | 60,410 | -3.80(-2.92%) |
Jun 03, 2011 | 130.73 | 131.57 | 128.41 | 130.17 | 62,235 | -3.23(-2.42%) |
May 24, 2011 | 134.67 | 136.41 | 133.33 | 133.40 | 32,718 | -0.70(-0.52%) |
May 23, 2011 | 134.25 | 135.51 | 132.98 | 134.11 | 47,981 | -1.12(-0.83%) |
May 20, 2011 | 137.76 | 138.46 | 134.81 | 135.23 | 29,332 | -2.67(-1.94%) |
May 19, 2011 | 136.43 | 138.75 | 135.72 | 137.90 | 36,196 | +1.48(+1.08%) |
May 18, 2011 | 132.70 | 136.85 | 132.70 | 136.43 | 34,906 | +2.95(+2.21%) |
May 17, 2011 | 140.65 | 140.65 | 131.02 | 133.47 | 100,654 | -7.31(-5.20%) |
May 16, 2011 | 140.50 | 141.21 | 140.29 | 140.79 | 22,078 | +0.28(+0.20%) |
May 13, 2011 | 140.65 | 141.42 | 139.66 | 140.50 | 32,046 | +0.49(+0.35%) |
May 12, 2011 | 140.29 | 142.40 | 138.40 | 140.01 | 31,569 | -0.70(-0.50%) |
May 11, 2011 | 144.02 | 144.09 | 140.29 | 140.72 | 31,202 | -2.67(-1.86%) |
May 10, 2011 | 141.84 | 143.88 | 141.35 | 143.39 | 36,639 | +2.46(+1.75%) |
May 09, 2011 | 140.29 | 141.00 | 139.59 | 140.93 | 36,814 | +0.84(+0.60%) |
May 06, 2011 | 140.37 | 140.65 | 139.24 | 140.08 | 30,951 | +0.91(+0.66%) |
May 05, 2011 | 138.96 | 140.65 | 137.83 | 139.17 | 30,658 | -0.77(-0.55%) |
May 04, 2011 | 143.88 | 143.88 | 138.61 | 139.94 | 52,726 | -3.59(-2.50%) |
May 03, 2011 | 144.23 | 145.50 | 142.83 | 143.53 | 61,841 | -2.11(-1.45%) |
May 02, 2011 | 145.23 | 145.91 | 144.95 | 145.64 | 121,026 | -1.10(-0.75%) |
Apr 29, 2011 | 147.57 | 148.53 | 146.05 | 146.74 | 61,050 | -0.55(-0.37%) |
Apr 28, 2011 | 144.40 | 147.29 | 144.33 | 147.29 | 66,797 | +1.24(+0.85%) |
Apr 27, 2011 | 144.81 | 146.33 | 143.43 | 146.05 | 50,221 | +1.93(+1.34%) |
Apr 26, 2011 | 145.57 | 146.26 | 143.50 | 144.12 | 39,632 | -0.48(-0.33%) |
Apr 25, 2011 | 143.99 | 145.80 | 143.85 | 144.61 | 62,320 | +0.00(+0.00%) |
Apr 21, 2011 | 141.30 | 145.02 | 141.18 | 144.61 | 48,249 | +3.03(+2.14%) |
Apr 20, 2011 | 141.02 | 142.13 | 140.26 | 141.57 | 38,341 | +1.24(+0.88%) |
Apr 19, 2011 | 140.75 | 141.02 | 139.51 | 140.33 | 34,399 | +0.14(+0.10%) |
Apr 18, 2011 | 140.61 | 141.02 | 137.51 | 140.20 | 39,377 | -0.69(-0.49%) |
Apr 15, 2011 | 139.71 | 141.23 | 139.65 | 140.88 | 34,846 | +1.38(+0.99%) |
Apr 14, 2011 | 139.44 | 140.40 | 138.91 | 139.51 | 34,341 | -0.62(-0.44%) |
Apr 13, 2011 | 138.06 | 140.33 | 137.72 | 140.13 | 53,556 | +3.31(+2.42%) |
Apr 12, 2011 | 138.82 | 139.23 | 135.03 | 136.82 | 58,508 | -2.07(-1.49%) |
Apr 11, 2011 | 139.37 | 140.13 | 137.85 | 138.89 | 77,265 | -0.55(-0.40%) |
Apr 08, 2011 | 134.62 | 141.50 | 134.41 | 139.44 | 422,644 | -2.96(-2.08%) |
Apr 07, 2011 | 142.26 | 142.54 | 141.57 | 142.40 | 23,538 | +0.48(+0.34%) |
Apr 06, 2011 | 142.95 | 143.02 | 141.89 | 141.92 | 19,919 | +0.34(+0.24%) |
Apr 05, 2011 | 141.92 | 142.13 | 140.48 | 141.57 | 23,348 | -0.41(-0.29%) |
Apr 04, 2011 | 143.09 | 143.09 | 141.49 | 141.99 | 20,302 | -0.34(-0.24%) |
Apr 01, 2011 | 140.20 | 145.16 | 140.13 | 142.33 | 66,799 | +2.27(+1.62%) |
Mar 31, 2011 | 137.99 | 140.82 | 137.92 | 140.06 | 31,761 | +2.34(+1.70%) |
Mar 30, 2011 | 137.85 | 139.23 | 137.23 | 137.72 | 30,414 | +0.07(+0.05%) |
Mar 29, 2011 | 137.78 | 138.47 | 137.10 | 137.65 | 25,121 | +0.00(+0.00%) |
Mar 28, 2011 | 137.44 | 138.82 | 137.10 | 137.65 | 52,137 | +0.62(+0.45%) |
Mar 25, 2011 | 136.06 | 137.44 | 135.99 | 137.03 | 44,441 | +1.10(+0.81%) |
Mar 24, 2011 | 134.34 | 137.10 | 133.59 | 135.93 | 56,576 | +2.20(+1.65%) |
Mar 23, 2011 | 131.72 | 134.34 | 131.52 | 133.72 | 58,840 | +3.31(+2.54%) |
Mar 22, 2011 | 130.69 | 131.31 | 129.59 | 130.41 | 25,390 | +0.07(+0.05%) |
Mar 21, 2011 | 126.83 | 130.34 | 126.76 | 130.34 | 35,256 | +5.44(+4.36%) |
Mar 18, 2011 | 127.86 | 127.86 | 124.90 | 124.90 | 31,101 | -2.07(-1.63%) |
Mar 17, 2011 | 127.73 | 127.73 | 125.59 | 126.97 | 24,395 | +1.03(+0.82%) |
Mar 16, 2011 | 128.55 | 130.17 | 125.52 | 125.94 | 31,160 | -2.41(-1.88%) |
Mar 15, 2011 | 125.82 | 129.38 | 125.52 | 128.35 | 62,184 | -1.79(-1.38%) |
Mar 14, 2011 | 128.49 | 130.21 | 126.76 | 130.14 | 28,862 | +1.31(+1.02%) |
Mar 11, 2011 | 128.14 | 129.38 | 127.45 | 128.83 | 20,900 | -0.69(-0.53%) |
Mar 10, 2011 | 130.00 | 130.28 | 126.56 | 129.52 | 51,361 | -0.76(-0.58%) |
Mar 09, 2011 | 131.45 | 132.13 | 130.14 | 130.28 | 25,078 | -1.65(-1.25%) |
Mar 08, 2011 | 131.38 | 132.76 | 131.38 | 131.93 | 23,790 | +0.55(+0.42%) |
Mar 07, 2011 | 135.86 | 135.86 | 131.24 | 131.38 | 30,633 | -3.38(-2.51%) |
Mar 04, 2011 | 135.03 | 135.03 | 133.03 | 134.75 | 18,484 | -0.34(-0.25%) |
Mar 03, 2011 | 134.00 | 135.93 | 134.00 | 135.10 | 35,564 | +0.83(+0.62%) |
Mar 02, 2011 | 135.86 | 136.48 | 133.72 | 134.27 | 28,454 | -2.55(-1.86%) |
Mar 01, 2011 | 136.75 | 137.16 | 135.58 | 136.82 | 40,492 | +0.00(+0.00%) |
Feb 28, 2011 | 137.10 | 137.65 | 136.75 | 136.82 | 34,143 | -0.07(-0.05%) |
Feb 25, 2011 | 136.20 | 136.89 | 135.37 | 136.89 | 29,575 | +0.96(+0.71%) |
Feb 24, 2011 | 135.51 | 136.41 | 134.75 | 135.93 | 64,241 | +0.28(+0.20%) |
Feb 23, 2011 | 135.17 | 135.72 | 134.41 | 135.65 | 74,172 | +1.52(+1.13%) |
Feb 22, 2011 | 135.72 | 135.72 | 133.58 | 134.13 | 49,515 | -1.72(-1.27%) |
Feb 18, 2011 | 136.13 | 136.20 | 135.31 | 135.86 | 28,269 | -0.34(-0.25%) |
Feb 17, 2011 | 134.62 | 136.20 | 134.00 | 136.20 | 46,703 | +1.31(+0.97%) |
Feb 16, 2011 | 135.44 | 135.72 | 134.00 | 134.89 | 57,824 | +0.41(+0.31%) |
Feb 15, 2011 | 133.65 | 134.89 | 133.17 | 134.48 | 61,331 | +1.17(+0.88%) |
Feb 14, 2011 | 130.14 | 136.41 | 130.07 | 133.31 | 63,301 | +3.38(+2.60%) |
Feb 11, 2011 | 128.62 | 130.14 | 127.93 | 129.93 | 26,814 | +0.76(+0.59%) |
Feb 10, 2011 | 130.62 | 131.52 | 127.93 | 129.17 | 49,286 | -2.62(-1.99%) |
Feb 09, 2011 | 132.00 | 132.14 | 130.21 | 131.79 | 46,047 | -0.62(-0.47%) |
Feb 08, 2011 | 132.27 | 133.10 | 130.21 | 132.41 | 75,303 | -0.14(-0.10%) |
Feb 07, 2011 | 133.65 | 133.65 | 130.69 | 132.55 | 55,960 | -0.69(-0.52%) |
Feb 04, 2011 | 134.32 | 134.38 | 132.77 | 133.24 | 79,366 | -0.34(-0.25%) |
Feb 03, 2011 | 133.31 | 134.79 | 132.50 | 133.57 | 72,057 | +0.67(+0.51%) |
Feb 02, 2011 | 130.81 | 133.10 | 130.54 | 132.90 | 55,111 | +1.42(+1.08%) |
Feb 01, 2011 | 130.75 | 132.50 | 130.55 | 131.49 | 63,905 | +1.55(+1.19%) |
Jan 31, 2011 | 130.47 | 130.61 | 129.26 | 129.94 | 61,260 | +1.28(+0.99%) |
Jan 28, 2011 | 126.84 | 129.33 | 126.43 | 128.66 | 57,552 | +1.48(+1.17%) |
Jan 27, 2011 | 129.26 | 129.39 | 126.23 | 127.17 | 57,278 | -0.94(-0.74%) |
Jan 26, 2011 | 127.71 | 128.79 | 125.83 | 128.12 | 66,504 | +2.43(+1.93%) |
Jan 25, 2011 | 131.08 | 132.02 | 125.42 | 125.69 | 89,235 | -5.39(-4.11%) |
Jan 24, 2011 | 132.09 | 134.45 | 129.73 | 131.08 | 70,350 | +1.69(+1.30%) |
Jan 21, 2011 | 128.05 | 131.35 | 128.05 | 129.40 | 61,579 | +1.62(+1.27%) |
Jan 20, 2011 | 130.68 | 131.31 | 125.83 | 127.78 | 94,551 | -3.50(-2.67%) |
Jan 19, 2011 | 137.48 | 140.04 | 130.75 | 131.28 | 151,993 | -8.63(-6.17%) |
Jan 18, 2011 | 137.08 | 140.92 | 136.81 | 139.91 | 45,240 | +2.83(+2.06%) |
Jan 14, 2011 | 140.65 | 141.12 | 136.14 | 137.08 | 46,094 | -2.76(-1.98%) |
Jan 13, 2011 | 140.18 | 141.39 | 139.51 | 139.84 | 27,988 | -0.47(-0.34%) |
Jan 12, 2011 | 140.18 | 140.79 | 139.10 | 140.31 | 29,991 | +0.67(+0.48%) |
Jan 11, 2011 | 139.30 | 140.44 | 139.17 | 139.64 | 28,836 | +0.61(+0.44%) |
Jan 10, 2011 | 137.96 | 140.58 | 136.81 | 139.03 | 72,143 | +1.01(+0.73%) |
Jan 07, 2011 | 135.26 | 138.23 | 134.52 | 138.02 | 64,210 | +3.23(+2.40%) |
Jan 06, 2011 | 133.31 | 134.79 | 133.10 | 134.79 | 39,548 | +1.08(+0.81%) |
Jan 05, 2011 | 133.10 | 134.65 | 132.43 | 133.71 | 43,453 | +0.61(+0.46%) |
Jan 04, 2011 | 133.04 | 134.65 | 132.34 | 133.10 | 33,656 | +0.00(+0.00%) |
Jan 03, 2011 | 131.55 | 133.10 | 131.15 | 133.10 | 34,287 | +2.02(+1.54%) |
Dec 31, 2010 | 130.41 | 131.62 | 129.87 | 131.08 | 23,428 | +0.74(+0.57%) |
Dec 30, 2010 | 130.41 | 131.49 | 130.06 | 130.34 | 20,760 | +0.31(+0.24%) |
Dec 29, 2010 | 129.46 | 130.41 | 129.40 | 130.03 | 24,048 | +0.23(+0.18%) |
Dec 28, 2010 | 129.67 | 130.07 | 128.39 | 129.80 | 24,626 | -0.14(-0.10%) |
Dec 27, 2010 | 131.08 | 131.08 | 128.79 | 129.94 | 16,264 | -1.15(-0.87%) |
Dec 23, 2010 | 131.08 | 131.42 | 130.68 | 131.08 | 16,822 | +0.00(+0.00%) |
Dec 22, 2010 | 130.14 | 131.08 | 129.46 | 131.08 | 21,024 | +1.95(+1.51%) |
Dec 21, 2010 | 128.32 | 130.54 | 128.32 | 129.13 | 35,773 | +0.81(+0.63%) |
Dec 20, 2010 | 126.77 | 128.72 | 126.30 | 128.32 | 34,378 | +1.55(+1.22%) |
Dec 17, 2010 | 127.71 | 127.71 | 125.42 | 126.77 | 26,227 | -0.94(-0.74%) |
Dec 16, 2010 | 127.11 | 128.86 | 126.70 | 127.71 | 28,956 | +0.47(+0.37%) |
Dec 15, 2010 | 128.79 | 129.53 | 126.77 | 127.24 | 41,191 | -2.22(-1.72%) |
Dec 14, 2010 | 127.11 | 129.94 | 127.11 | 129.46 | 57,502 | +2.43(+1.91%) |
Dec 13, 2010 | 131.96 | 131.96 | 124.68 | 127.04 | 152,509 | -4.92(-3.73%) |
Dec 10, 2010 | 130.07 | 132.23 | 129.87 | 131.96 | 49,318 | +2.43(+1.87%) |
Dec 09, 2010 | 128.05 | 130.07 | 127.58 | 129.53 | 31,950 | +2.02(+1.59%) |
Dec 08, 2010 | 129.13 | 129.13 | 126.97 | 127.51 | 29,273 | -1.35(-1.05%) |
Dec 07, 2010 | 129.26 | 129.40 | 128.39 | 128.86 | 21,489 | +0.07(+0.05%) |
Dec 06, 2010 | 128.18 | 129.06 | 128.05 | 128.79 | 28,314 | +1.01(+0.79%) |
Dec 03, 2010 | 126.23 | 128.39 | 126.23 | 127.78 | 53,709 | +1.55(+1.23%) |
Dec 02, 2010 | 126.50 | 127.17 | 125.96 | 126.23 | 27,011 | -0.54(-0.43%) |
Dec 01, 2010 | 126.36 | 127.04 | 125.62 | 126.77 | 38,584 | +1.69(+1.35%) |
Nov 30, 2010 | 124.81 | 125.69 | 124.41 | 125.08 | 25,908 | -0.13(-0.11%) |
Nov 29, 2010 | 125.62 | 125.62 | 124.21 | 125.22 | 25,001 | +0.20(+0.16%) |
Nov 26, 2010 | 125.42 | 126.23 | 124.68 | 125.02 | 10,795 | -0.20(-0.16%) |
Nov 24, 2010 | 124.95 | 125.22 | 125.22 | 125.22 | 23,254 | +0.67(+0.54%) |
Nov 23, 2010 | 125.56 | 125.62 | 123.74 | 124.54 | 35,736 | -1.89(-1.49%) |
Nov 22, 2010 | 126.09 | 127.11 | 125.69 | 126.43 | 46,080 | +0.74(+0.59%) |
Nov 19, 2010 | 126.09 | 126.30 | 124.68 | 125.69 | 23,962 | +0.00(+0.00%) |
Nov 18, 2010 | 126.90 | 127.24 | 125.56 | 125.69 | 32,995 | +0.20(+0.16%) |
Nov 17, 2010 | 124.88 | 126.43 | 123.73 | 125.49 | 27,872 | +1.35(+1.09%) |
Nov 16, 2010 | 125.96 | 127.31 | 121.92 | 124.14 | 68,707 | -3.91(-3.05%) |
Nov 15, 2010 | 128.05 | 128.05 | 124.41 | 128.05 | 39,469 | +1.89(+1.50%) |
Nov 12, 2010 | 127.38 | 127.58 | 125.29 | 126.16 | 33,945 | -1.82(-1.42%) |
Nov 11, 2010 | 127.91 | 128.32 | 126.50 | 127.98 | 24,852 | -0.13(-0.10%) |
Nov 10, 2010 | 127.38 | 128.32 | 126.43 | 128.12 | 38,498 | +0.34(+0.26%) |
Nov 09, 2010 | 128.18 | 129.53 | 126.70 | 127.78 | 56,110 | -1.08(-0.84%) |
Nov 08, 2010 | 128.32 | 129.40 | 126.16 | 128.86 | 61,537 | +0.27(+0.21%) |
Nov 05, 2010 | 125.82 | 128.59 | 125.75 | 128.59 | 87,595 | +2.83(+2.25%) |
Nov 04, 2010 | 126.28 | 126.54 | 125.50 | 125.75 | 51,800 | +0.59(+0.47%) |
Nov 03, 2010 | 125.89 | 125.94 | 124.63 | 125.16 | 46,750 | +0.33(+0.26%) |
Nov 02, 2010 | 126.08 | 126.15 | 124.63 | 124.83 | 61,945 | -0.40(-0.32%) |
Nov 01, 2010 | 124.96 | 125.29 | 124.63 | 125.22 | 50,438 | +0.72(+0.58%) |
Oct 29, 2010 | 124.43 | 125.03 | 122.98 | 124.50 | 43,238 | +0.66(+0.53%) |
Oct 28, 2010 | 124.57 | 124.70 | 122.85 | 123.84 | 42,400 | -0.07(-0.05%) |
Oct 27, 2010 | 125.16 | 125.16 | 122.85 | 123.91 | 40,520 | -1.12(-0.90%) |
Oct 25, 2010 | 125.36 | 126.57 | 123.51 | 125.03 | 63,936 | +0.00(+0.00%) |
Oct 22, 2010 | 122.78 | 125.03 | 122.39 | 125.03 | 44,198 | +2.24(+1.83%) |
Oct 21, 2010 | 122.45 | 123.18 | 121.00 | 122.78 | 52,672 | +0.33(+0.27%) |
Oct 20, 2010 | 121.07 | 123.31 | 120.28 | 122.45 | 66,420 | +2.24(+1.87%) |
Oct 19, 2010 | 120.34 | 121.14 | 118.76 | 120.21 | 61,491 | -0.92(-0.76%) |
Oct 18, 2010 | 121.93 | 121.99 | 120.41 | 121.14 | 59,190 | -0.72(-0.59%) |
Oct 15, 2010 | 120.67 | 121.86 | 119.82 | 121.86 | 79,134 | +1.25(+1.04%) |
Oct 14, 2010 | 119.69 | 121.27 | 119.42 | 120.61 | 92,342 | +0.07(+0.05%) |
Oct 13, 2010 | 119.69 | 120.81 | 119.22 | 120.54 | 102,210 | +1.58(+1.33%) |
Oct 12, 2010 | 118.37 | 119.42 | 117.51 | 118.96 | 81,791 | +0.26(+0.22%) |
Oct 11, 2010 | 118.37 | 118.96 | 117.25 | 118.70 | 111,525 | +0.46(+0.39%) |
Oct 08, 2010 | 118.23 | 118.37 | 115.47 | 118.23 | 694,846 | -4.42(-3.60%) |
Oct 07, 2010 | 122.65 | 122.65 | 120.48 | 122.65 | 1,122 | +0.00(+0.00%) |
Oct 06, 2010 | 120.87 | 122.73 | 120.87 | 122.65 | 18,707 | +1.85(+1.53%) |
Oct 05, 2010 | 120.48 | 121.99 | 120.48 | 120.81 | 28,724 | +0.86(+0.71%) |
Oct 04, 2010 | 121.00 | 122.59 | 118.76 | 119.95 | 24,431 | -1.45(-1.19%) |