Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 86.19 | 88.31 | 79.08 | 81.46 | 13,337,340 | -7.40(-8.33%) |
Sep 29, 2011 | 98.07 | 98.73 | 85.24 | 88.87 | 11,317,135 | -7.04(-7.34%) |
Sep 28, 2011 | 100.13 | 101.20 | 95.67 | 95.91 | 3,381,289 | -3.21(-3.24%) |
Sep 27, 2011 | 99.26 | 102.23 | 98.51 | 99.12 | 4,216,680 | +2.29(+2.37%) |
Sep 26, 2011 | 99.39 | 99.43 | 90.68 | 96.82 | 7,298,192 | -1.34(-1.36%) |
Sep 23, 2011 | 98.02 | 100.96 | 97.72 | 98.16 | 3,555,265 | -0.25(-0.25%) |
Sep 22, 2011 | 99.41 | 101.58 | 95.29 | 98.41 | 6,290,554 | -5.80(-5.56%) |
Sep 21, 2011 | 109.58 | 110.77 | 104.10 | 104.20 | 4,151,417 | -4.25(-3.92%) |
Sep 20, 2011 | 112.61 | 114.20 | 108.10 | 108.45 | 4,655,267 | -3.61(-3.22%) |
Sep 19, 2011 | 106.14 | 113.00 | 104.66 | 112.06 | 4,653,964 | +4.38(+4.07%) |
Sep 16, 2011 | 106.60 | 108.07 | 105.30 | 107.68 | 4,728,832 | +1.78(+1.68%) |
Sep 15, 2011 | 106.22 | 106.81 | 102.74 | 105.90 | 4,057,375 | +0.68(+0.65%) |
Sep 14, 2011 | 107.20 | 107.89 | 104.57 | 105.22 | 3,618,800 | -1.44(-1.35%) |
Sep 13, 2011 | 107.33 | 107.41 | 104.44 | 106.67 | 3,471,407 | -0.73(-0.68%) |
Sep 12, 2011 | 105.66 | 109.63 | 104.26 | 107.40 | 4,862,607 | +2.33(+2.22%) |
Sep 09, 2011 | 106.96 | 108.18 | 103.95 | 105.07 | 2,331,784 | -2.86(-2.65%) |
Sep 08, 2011 | 107.31 | 109.94 | 106.36 | 107.93 | 2,858,991 | -0.13(-0.12%) |
Sep 07, 2011 | 108.62 | 108.72 | 106.64 | 108.06 | 2,336,952 | +2.66(+2.52%) |
Sep 06, 2011 | 101.52 | 105.76 | 100.73 | 105.39 | 2,615,234 | +0.70(+0.67%) |
Sep 02, 2011 | 105.61 | 106.02 | 103.36 | 104.69 | 2,754,388 | -3.48(-3.22%) |
Sep 01, 2011 | 110.36 | 111.62 | 107.51 | 108.18 | 3,084,149 | -1.34(-1.23%) |
Aug 31, 2011 | 109.72 | 110.75 | 108.23 | 109.52 | 4,073,974 | +0.86(+0.80%) |
Aug 30, 2011 | 103.61 | 109.34 | 103.11 | 108.66 | 4,576,099 | +4.52(+4.34%) |
Aug 29, 2011 | 100.95 | 104.15 | 100.39 | 104.13 | 2,291,230 | +4.79(+4.82%) |
Aug 26, 2011 | 96.28 | 100.00 | 95.35 | 99.34 | 2,454,410 | +2.23(+2.30%) |
Aug 25, 2011 | 99.31 | 100.13 | 96.48 | 97.11 | 3,040,502 | -1.90(-1.92%) |
Aug 24, 2011 | 97.32 | 99.96 | 95.86 | 99.01 | 3,444,332 | +1.22(+1.25%) |
Aug 23, 2011 | 92.69 | 97.86 | 91.36 | 97.78 | 3,370,633 | +5.78(+6.28%) |
Aug 22, 2011 | 95.69 | 96.18 | 91.56 | 92.01 | 3,515,280 | -0.96(-1.04%) |
Aug 19, 2011 | 93.63 | 98.27 | 92.12 | 92.97 | 4,796,376 | -3.30(-3.43%) |
Aug 18, 2011 | 100.79 | 101.16 | 94.92 | 96.27 | 5,749,958 | -8.21(-7.86%) |
Aug 17, 2011 | 104.54 | 106.46 | 103.12 | 104.48 | 4,065,050 | +0.51(+0.49%) |
Aug 16, 2011 | 104.50 | 105.76 | 101.85 | 103.97 | 2,943,662 | -1.57(-1.49%) |
Aug 15, 2011 | 103.61 | 105.93 | 102.87 | 105.54 | 3,017,231 | +2.68(+2.60%) |
Aug 12, 2011 | 102.80 | 103.86 | 100.08 | 102.87 | 4,152,816 | +3.11(+3.12%) |
Aug 11, 2011 | 96.77 | 101.30 | 93.62 | 99.75 | 4,535,401 | +4.42(+4.63%) |
Aug 10, 2011 | 96.00 | 100.43 | 94.21 | 95.34 | 5,932,794 | -3.54(-3.58%) |
Aug 09, 2011 | 94.64 | 99.04 | 88.55 | 98.87 | 6,666,236 | +9.04(+10.06%) |
Aug 08, 2011 | 95.14 | 97.40 | 87.56 | 89.84 | 6,358,544 | -9.20(-9.29%) |
Aug 05, 2011 | 101.73 | 102.16 | 94.05 | 99.04 | 6,201,936 | -0.82(-0.82%) |
Aug 04, 2011 | 105.51 | 106.18 | 99.81 | 99.86 | 4,777,107 | -7.56(-7.04%) |
Aug 03, 2011 | 104.03 | 107.58 | 101.16 | 107.42 | 4,634,359 | +3.48(+3.35%) |
Aug 02, 2011 | 108.71 | 109.78 | 103.67 | 103.94 | 3,819,369 | -5.22(-4.79%) |
Aug 01, 2011 | 111.66 | 112.03 | 107.99 | 109.16 | 3,596,167 | +0.38(+0.34%) |
Jul 29, 2011 | 108.54 | 109.90 | 105.95 | 108.78 | 3,586,404 | -1.24(-1.13%) |
Jul 28, 2011 | 112.67 | 113.13 | 109.73 | 110.02 | 3,420,927 | -2.65(-2.35%) |
Jul 27, 2011 | 116.25 | 116.52 | 111.91 | 112.67 | 2,728,990 | -3.51(-3.02%) |
Jul 26, 2011 | 116.43 | 116.74 | 115.48 | 116.18 | 1,218,858 | +0.01(+0.01%) |
Jul 25, 2011 | 115.55 | 116.44 | 115.25 | 116.17 | 1,528,362 | -0.44(-0.38%) |
Jul 22, 2011 | 117.37 | 117.78 | 115.05 | 116.62 | 2,783,761 | +1.05(+0.91%) |
Jul 21, 2011 | 113.84 | 116.09 | 113.11 | 115.57 | 2,598,710 | +2.53(+2.24%) |
Jul 20, 2011 | 115.10 | 115.16 | 111.28 | 113.04 | 3,075,192 | -1.48(-1.29%) |
Jul 19, 2011 | 119.37 | 121.79 | 113.42 | 114.52 | 8,270,669 | -1.85(-1.59%) |
Jul 18, 2011 | 115.07 | 116.66 | 114.17 | 116.36 | 4,665,448 | +1.60(+1.40%) |
Jul 15, 2011 | 113.14 | 114.82 | 111.61 | 114.76 | 2,599,332 | +2.71(+2.42%) |
Jul 14, 2011 | 110.83 | 112.71 | 110.47 | 112.05 | 2,581,451 | +1.72(+1.55%) |
Jul 13, 2011 | 111.96 | 112.75 | 109.99 | 110.34 | 2,422,310 | -0.37(-0.33%) |
Jul 12, 2011 | 110.93 | 112.56 | 110.32 | 110.70 | 2,465,627 | +0.04(+0.04%) |
Jul 11, 2011 | 112.33 | 113.34 | 110.06 | 110.66 | 2,842,609 | -3.06(-2.69%) |
Jul 08, 2011 | 109.70 | 114.14 | 109.15 | 113.73 | 3,111,153 | +2.58(+2.32%) |
Jul 07, 2011 | 109.48 | 112.33 | 109.48 | 111.14 | 2,733,582 | +2.96(+2.74%) |
Jul 06, 2011 | 106.56 | 108.79 | 106.00 | 108.18 | 2,536,725 | +1.50(+1.41%) |
Jul 05, 2011 | 105.77 | 106.87 | 104.73 | 106.68 | 2,194,428 | +1.12(+1.06%) |
Jul 01, 2011 | 101.99 | 106.23 | 101.30 | 105.55 | 3,647,227 | +4.26(+4.20%) |
Jun 30, 2011 | 99.51 | 102.95 | 99.12 | 101.30 | 2,843,765 | +2.35(+2.37%) |
Jun 29, 2011 | 99.63 | 100.21 | 98.03 | 98.95 | 2,512,090 | +0.55(+0.56%) |
Jun 28, 2011 | 95.27 | 98.76 | 95.27 | 98.40 | 2,784,756 | +3.62(+3.82%) |
Jun 27, 2011 | 92.32 | 95.41 | 91.95 | 94.78 | 2,181,279 | +2.10(+2.26%) |
Jun 24, 2011 | 93.79 | 94.00 | 91.90 | 92.68 | 1,885,468 | -1.07(-1.14%) |
Jun 23, 2011 | 92.73 | 93.80 | 90.97 | 93.75 | 2,736,741 | -0.16(-0.17%) |
Jun 22, 2011 | 94.97 | 96.27 | 93.82 | 93.91 | 1,634,987 | -1.67(-1.74%) |
Jun 21, 2011 | 93.61 | 96.55 | 93.26 | 95.57 | 2,373,995 | +2.23(+2.39%) |
Jun 20, 2011 | 93.15 | 93.86 | 90.62 | 93.34 | 2,535,950 | +2.03(+2.22%) |
Jun 17, 2011 | 93.66 | 94.20 | 91.23 | 91.32 | 3,009,065 | -0.39(-0.42%) |
Jun 16, 2011 | 91.63 | 92.77 | 90.44 | 91.71 | 2,748,853 | -0.30(-0.32%) |
Jun 15, 2011 | 92.67 | 93.98 | 91.40 | 92.00 | 2,172,426 | -1.90(-2.02%) |
Jun 14, 2011 | 93.51 | 94.45 | 92.75 | 93.90 | 2,017,642 | +2.31(+2.53%) |
Jun 13, 2011 | 93.25 | 94.17 | 90.73 | 91.59 | 3,333,533 | -1.56(-1.67%) |
Jun 10, 2011 | 94.86 | 95.16 | 92.65 | 93.15 | 3,219,012 | -2.27(-2.37%) |
Jun 09, 2011 | 94.97 | 95.77 | 94.35 | 95.41 | 3,090,321 | +0.42(+0.45%) |
Jun 08, 2011 | 96.11 | 97.23 | 94.66 | 94.99 | 3,935,414 | -1.05(-1.09%) |
Jun 07, 2011 | 100.42 | 100.92 | 96.03 | 96.04 | 4,585,680 | -3.68(-3.69%) |
Jun 06, 2011 | 101.72 | 102.15 | 99.65 | 99.72 | 2,192,420 | -1.49(-1.47%) |
Jun 03, 2011 | 102.16 | 102.96 | 100.58 | 101.21 | 2,443,863 | +1.17(+1.17%) |
May 24, 2011 | 101.40 | 101.45 | 99.36 | 100.03 | 1,547,565 | -0.51(-0.51%) |
May 23, 2011 | 100.67 | 101.14 | 98.91 | 100.54 | 2,567,274 | -1.77(-1.73%) |
May 20, 2011 | 103.22 | 103.83 | 101.97 | 102.31 | 1,898,578 | -1.43(-1.38%) |
May 19, 2011 | 104.45 | 104.88 | 103.06 | 103.75 | 2,230,244 | +0.11(+0.10%) |
May 18, 2011 | 101.04 | 104.06 | 100.46 | 103.64 | 2,832,643 | +2.83(+2.81%) |
May 17, 2011 | 99.21 | 101.09 | 98.85 | 100.81 | 3,055,177 | +1.63(+1.64%) |
May 16, 2011 | 103.35 | 103.94 | 98.66 | 99.18 | 4,053,599 | -4.04(-3.92%) |
May 13, 2011 | 103.90 | 105.52 | 102.84 | 103.22 | 2,192,180 | -0.40(-0.38%) |
May 12, 2011 | 104.16 | 104.80 | 103.17 | 103.62 | 2,369,993 | -1.27(-1.21%) |
May 11, 2011 | 105.33 | 107.08 | 103.64 | 104.89 | 2,965,058 | -0.78(-0.74%) |
May 10, 2011 | 102.73 | 106.00 | 102.50 | 105.67 | 3,215,740 | +3.55(+3.48%) |
May 09, 2011 | 101.98 | 103.67 | 101.98 | 102.12 | 1,782,676 | +0.26(+0.26%) |
May 06, 2011 | 103.00 | 104.01 | 101.62 | 101.86 | 2,002,561 | +0.46(+0.45%) |
May 05, 2011 | 100.24 | 103.31 | 99.81 | 101.40 | 2,181,866 | +0.39(+0.39%) |
May 04, 2011 | 102.82 | 102.82 | 99.27 | 101.01 | 2,931,477 | -2.08(-2.02%) |
May 03, 2011 | 104.23 | 104.80 | 101.88 | 103.09 | 2,061,542 | -1.26(-1.21%) |
May 02, 2011 | 104.40 | 107.05 | 103.90 | 104.35 | 3,262,082 | +0.51(+0.49%) |
Apr 29, 2011 | 102.59 | 105.28 | 101.91 | 103.85 | 4,188,610 | +1.37(+1.34%) |
Apr 28, 2011 | 103.08 | 103.62 | 101.09 | 102.48 | 2,268,638 | -0.74(-0.72%) |
Apr 27, 2011 | 103.27 | 103.81 | 101.58 | 103.22 | 2,118,274 | +0.40(+0.39%) |
Apr 26, 2011 | 103.87 | 103.89 | 102.03 | 102.81 | 2,346,102 | -0.69(-0.67%) |
Apr 25, 2011 | 103.98 | 104.61 | 102.39 | 103.50 | 1,891,765 | -0.38(-0.36%) |
Apr 21, 2011 | 103.03 | 104.98 | 102.16 | 103.88 | 2,530,062 | -0.15(-0.14%) |
Apr 20, 2011 | 101.11 | 105.35 | 100.57 | 104.03 | 7,837,535 | +6.32(+6.47%) |
Apr 19, 2011 | 99.34 | 99.40 | 96.30 | 97.71 | 4,184,737 | -1.10(-1.12%) |
Apr 18, 2011 | 96.07 | 99.30 | 94.45 | 98.81 | 4,005,036 | +1.43(+1.47%) |
Apr 15, 2011 | 94.94 | 98.72 | 94.62 | 97.38 | 4,212,656 | +2.46(+2.59%) |
Apr 14, 2011 | 94.26 | 95.35 | 93.79 | 94.92 | 1,978,215 | -0.13(-0.14%) |
Apr 13, 2011 | 92.91 | 95.44 | 92.57 | 95.05 | 2,898,942 | +3.52(+3.85%) |
Apr 12, 2011 | 91.77 | 92.35 | 90.76 | 91.53 | 1,738,864 | -1.29(-1.39%) |
Apr 11, 2011 | 93.59 | 94.07 | 92.05 | 92.81 | 1,651,079 | -0.42(-0.45%) |
Apr 08, 2011 | 95.48 | 95.70 | 92.69 | 93.24 | 2,318,598 | -1.98(-2.08%) |
Apr 07, 2011 | 94.68 | 95.89 | 93.63 | 95.21 | 2,336,139 | +0.76(+0.80%) |
Apr 06, 2011 | 94.94 | 96.42 | 93.08 | 94.45 | 3,098,770 | +0.82(+0.87%) |
Apr 05, 2011 | 93.19 | 94.46 | 92.60 | 93.64 | 2,407,408 | +0.13(+0.14%) |
Apr 04, 2011 | 95.14 | 95.95 | 93.05 | 93.51 | 3,157,221 | -0.04(-0.04%) |
Apr 01, 2011 | 91.43 | 95.54 | 91.22 | 93.54 | 5,418,861 | +4.11(+4.60%) |
Mar 31, 2011 | 89.05 | 90.00 | 87.97 | 89.43 | 2,030,917 | -0.35(-0.39%) |
Mar 30, 2011 | 88.97 | 89.82 | 88.29 | 89.78 | 2,046,005 | +1.25(+1.41%) |
Mar 29, 2011 | 88.05 | 89.32 | 87.21 | 88.53 | 1,621,015 | +0.53(+0.61%) |
Mar 28, 2011 | 89.80 | 89.82 | 87.66 | 88.00 | 2,206,565 | -1.34(-1.50%) |
Mar 25, 2011 | 88.75 | 90.42 | 87.93 | 89.34 | 2,997,885 | +1.96(+2.25%) |
Mar 24, 2011 | 85.79 | 87.78 | 85.61 | 87.38 | 3,034,557 | +2.30(+2.70%) |
Mar 23, 2011 | 83.45 | 85.27 | 81.94 | 85.08 | 2,739,078 | +1.80(+2.16%) |
Mar 22, 2011 | 85.98 | 86.81 | 83.14 | 83.28 | 4,821,085 | -2.36(-2.75%) |
Mar 21, 2011 | 84.25 | 86.25 | 82.55 | 85.63 | 3,592,273 | +3.73(+4.55%) |
Mar 18, 2011 | 84.54 | 84.54 | 81.86 | 81.91 | 2,939,089 | -1.21(-1.46%) |
Mar 17, 2011 | 84.33 | 84.37 | 82.84 | 83.12 | 1,808,870 | +0.80(+0.97%) |
Mar 16, 2011 | 84.17 | 85.14 | 81.97 | 82.31 | 3,808,929 | -2.90(-3.41%) |
Mar 15, 2011 | 84.51 | 85.78 | 82.43 | 85.22 | 3,484,711 | -1.98(-2.27%) |
Mar 14, 2011 | 86.14 | 87.46 | 84.82 | 87.20 | 2,558,231 | +0.14(+0.16%) |
Mar 11, 2011 | 85.62 | 87.42 | 84.85 | 87.06 | 2,529,616 | +0.49(+0.57%) |
Mar 10, 2011 | 89.00 | 89.00 | 86.08 | 86.57 | 3,346,888 | -3.52(-3.90%) |
Mar 09, 2011 | 89.11 | 90.64 | 88.28 | 90.08 | 2,396,112 | +0.72(+0.81%) |
Mar 08, 2011 | 89.05 | 90.36 | 88.50 | 89.36 | 2,320,576 | +0.46(+0.52%) |
Mar 07, 2011 | 92.44 | 92.51 | 87.56 | 88.90 | 3,168,689 | -3.10(-3.37%) |
Mar 04, 2011 | 91.80 | 93.01 | 90.79 | 92.00 | 3,006,280 | +0.20(+0.21%) |
Mar 03, 2011 | 89.14 | 92.19 | 89.14 | 91.80 | 3,461,318 | +3.13(+3.53%) |
Mar 02, 2011 | 88.44 | 89.31 | 87.59 | 88.67 | 2,544,466 | +0.18(+0.20%) |
Mar 01, 2011 | 87.04 | 88.66 | 86.22 | 88.50 | 4,762,832 | +2.04(+2.36%) |
Feb 28, 2011 | 86.60 | 87.26 | 85.10 | 86.46 | 1,700,063 | +0.77(+0.89%) |
Feb 25, 2011 | 84.97 | 86.82 | 84.49 | 85.69 | 1,727,942 | +1.79(+2.14%) |
Feb 24, 2011 | 84.48 | 84.96 | 82.52 | 83.90 | 2,223,368 | -0.74(-0.87%) |
Feb 23, 2011 | 86.61 | 87.21 | 81.84 | 84.63 | 3,741,971 | -1.92(-2.22%) |
Feb 22, 2011 | 88.64 | 89.28 | 86.29 | 86.55 | 2,562,885 | -3.26(-3.63%) |
Feb 18, 2011 | 90.34 | 90.68 | 89.00 | 89.81 | 1,810,690 | -0.53(-0.59%) |
Feb 17, 2011 | 90.13 | 91.07 | 89.70 | 90.34 | 1,837,740 | +0.41(+0.45%) |
Feb 16, 2011 | 90.82 | 91.15 | 89.44 | 89.94 | 2,018,952 | -0.23(-0.25%) |
Feb 15, 2011 | 89.69 | 91.08 | 89.32 | 90.16 | 2,256,653 | +0.18(+0.20%) |
Feb 14, 2011 | 90.71 | 90.92 | 89.33 | 89.99 | 2,954,790 | -0.81(-0.89%) |
Feb 11, 2011 | 84.05 | 90.98 | 83.34 | 90.80 | 8,026,456 | +6.29(+7.45%) |
Feb 10, 2011 | 84.97 | 86.08 | 84.23 | 84.50 | 4,547,206 | -0.97(-1.14%) |
Feb 09, 2011 | 84.09 | 86.09 | 83.42 | 85.47 | 3,428,691 | +0.95(+1.12%) |
Feb 08, 2011 | 84.28 | 86.43 | 83.52 | 84.52 | 6,392,203 | +1.53(+1.84%) |
Feb 07, 2011 | 82.15 | 83.87 | 81.27 | 83.00 | 2,898,253 | -0.04(-0.04%) |
Feb 04, 2011 | 83.04 | 83.87 | 82.55 | 83.03 | 3,126,717 | -0.94(-1.12%) |
Feb 03, 2011 | 83.73 | 85.10 | 82.90 | 83.97 | 3,416,230 | +0.37(+0.45%) |
Feb 02, 2011 | 84.03 | 84.18 | 82.74 | 83.60 | 2,011,172 | -0.22(-0.26%) |
Feb 01, 2011 | 82.29 | 84.04 | 81.23 | 83.82 | 3,192,807 | +2.00(+2.45%) |
Jan 31, 2011 | 80.71 | 82.58 | 80.67 | 81.81 | 2,551,358 | +1.28(+1.59%) |
Jan 28, 2011 | 84.00 | 84.92 | 80.46 | 80.53 | 3,113,830 | -3.07(-3.67%) |
Jan 27, 2011 | 83.48 | 84.39 | 82.21 | 83.60 | 2,390,551 | +0.15(+0.18%) |
Jan 26, 2011 | 81.37 | 83.86 | 80.77 | 83.45 | 2,844,772 | +2.70(+3.34%) |
Jan 25, 2011 | 80.70 | 80.96 | 79.09 | 80.75 | 2,596,683 | -0.39(-0.49%) |
Jan 24, 2011 | 81.67 | 82.19 | 80.53 | 81.15 | 2,060,431 | -0.40(-0.49%) |
Jan 21, 2011 | 81.98 | 83.04 | 81.15 | 81.55 | 2,187,397 | -0.20(-0.25%) |
Jan 20, 2011 | 82.67 | 83.05 | 80.18 | 81.75 | 2,834,152 | -1.36(-1.64%) |
Jan 19, 2011 | 83.33 | 85.23 | 82.47 | 83.12 | 3,494,465 | -0.48(-0.57%) |
Jan 18, 2011 | 84.75 | 85.62 | 83.18 | 83.59 | 2,384,473 | +0.03(+0.03%) |
Jan 14, 2011 | 81.86 | 83.57 | 81.76 | 83.57 | 2,390,354 | +1.48(+1.80%) |
Jan 13, 2011 | 83.28 | 83.82 | 81.83 | 82.09 | 3,342,813 | -0.04(-0.05%) |
Jan 12, 2011 | 82.81 | 83.14 | 81.27 | 82.13 | 2,800,432 | -0.22(-0.26%) |
Jan 11, 2011 | 84.22 | 84.32 | 81.82 | 82.35 | 3,346,855 | -1.13(-1.36%) |
Jan 10, 2011 | 83.04 | 84.16 | 82.03 | 83.48 | 3,100,943 | -0.02(-0.03%) |
Jan 07, 2011 | 81.34 | 83.92 | 81.15 | 83.50 | 5,640,651 | +2.86(+3.54%) |
Jan 06, 2011 | 80.12 | 80.91 | 79.16 | 80.65 | 2,916,569 | +0.58(+0.73%) |
Jan 05, 2011 | 78.45 | 80.66 | 78.45 | 80.06 | 3,732,254 | +1.02(+1.29%) |
Jan 04, 2011 | 76.95 | 79.12 | 76.90 | 79.04 | 5,198,812 | +2.39(+3.12%) |
Jan 03, 2011 | 74.72 | 76.72 | 74.61 | 76.65 | 4,513,149 | +3.62(+4.96%) |
Dec 31, 2010 | 71.44 | 73.28 | 70.93 | 73.03 | 1,976,469 | +1.50(+2.09%) |
Dec 30, 2010 | 71.87 | 72.14 | 71.05 | 71.53 | 1,114,788 | -0.63(-0.88%) |
Dec 29, 2010 | 71.88 | 72.53 | 71.48 | 72.16 | 2,445,440 | +0.65(+0.90%) |
Dec 28, 2010 | 72.06 | 72.40 | 71.03 | 71.52 | 1,021,353 | -0.30(-0.42%) |
Dec 27, 2010 | 72.13 | 72.16 | 70.69 | 71.82 | 1,491,715 | -0.62(-0.85%) |
Dec 23, 2010 | 73.22 | 73.56 | 72.09 | 72.44 | 1,351,373 | -0.70(-0.96%) |
Dec 22, 2010 | 74.70 | 74.72 | 72.88 | 73.14 | 1,877,637 | -1.34(-1.80%) |
Dec 21, 2010 | 75.06 | 75.22 | 73.95 | 74.49 | 2,305,153 | +0.10(+0.13%) |
Dec 20, 2010 | 74.55 | 75.25 | 73.99 | 74.39 | 3,068,672 | +0.58(+0.78%) |
Dec 17, 2010 | 74.53 | 75.43 | 73.46 | 73.81 | 3,425,974 | -0.45(-0.61%) |
Dec 16, 2010 | 72.70 | 75.25 | 72.45 | 74.26 | 5,658,346 | +3.41(+4.81%) |
Dec 15, 2010 | 70.15 | 71.69 | 69.95 | 70.85 | 5,094,644 | +0.80(+1.14%) |
Dec 14, 2010 | 70.53 | 71.51 | 69.77 | 70.05 | 2,809,427 | -0.46(-0.66%) |
Dec 13, 2010 | 71.93 | 72.13 | 70.44 | 70.51 | 2,253,667 | -0.52(-0.73%) |
Dec 10, 2010 | 71.71 | 71.71 | 70.52 | 71.03 | 2,049,523 | -0.25(-0.36%) |
Dec 09, 2010 | 71.60 | 72.78 | 71.18 | 71.29 | 2,439,733 | -0.06(-0.09%) |
Dec 08, 2010 | 71.59 | 71.93 | 70.66 | 71.35 | 3,083,787 | -0.01(-0.02%) |
Dec 07, 2010 | 73.80 | 73.85 | 71.26 | 71.36 | 3,042,134 | -1.05(-1.45%) |
Dec 06, 2010 | 72.39 | 72.85 | 72.06 | 72.41 | 2,105,593 | -0.27(-0.37%) |
Dec 03, 2010 | 72.09 | 73.82 | 72.00 | 72.68 | 3,472,262 | -0.09(-0.13%) |
Dec 02, 2010 | 73.89 | 74.63 | 71.53 | 72.77 | 6,601,697 | -0.93(-1.26%) |
Dec 01, 2010 | 73.49 | 74.79 | 72.65 | 73.70 | 7,265,849 | +2.60(+3.65%) |
Nov 30, 2010 | 71.07 | 72.79 | 70.96 | 71.10 | 3,866,592 | -0.79(-1.11%) |
Nov 29, 2010 | 71.73 | 72.29 | 70.60 | 71.90 | 2,495,339 | +0.10(+0.14%) |
Nov 26, 2010 | 71.79 | 72.79 | 71.74 | 71.80 | 883,234 | -0.75(-1.04%) |
Nov 24, 2010 | 72.73 | 72.55 | 72.55 | 72.55 | 2,233,920 | +1.06(+1.49%) |
Nov 23, 2010 | 72.52 | 72.68 | 71.03 | 71.49 | 2,607,502 | -2.50(-3.38%) |
Nov 22, 2010 | 72.63 | 74.52 | 71.88 | 73.99 | 3,089,872 | +1.56(+2.16%) |
Nov 19, 2010 | 71.26 | 72.93 | 71.21 | 72.43 | 5,473,353 | +1.43(+2.02%) |
Nov 18, 2010 | 70.32 | 71.95 | 69.66 | 71.00 | 4,860,320 | +2.25(+3.27%) |
Nov 17, 2010 | 70.59 | 71.16 | 68.60 | 68.75 | 5,418,726 | -1.67(-2.37%) |
Nov 16, 2010 | 72.28 | 73.68 | 69.95 | 70.42 | 4,867,538 | -2.40(-3.29%) |
Nov 15, 2010 | 72.98 | 74.68 | 72.75 | 72.82 | 3,149,594 | +0.48(+0.67%) |
Nov 12, 2010 | 74.33 | 74.49 | 71.76 | 72.33 | 4,009,596 | -2.32(-3.11%) |
Nov 11, 2010 | 73.62 | 75.03 | 73.56 | 74.65 | 2,603,680 | +0.20(+0.27%) |
Nov 10, 2010 | 74.38 | 75.06 | 73.02 | 74.45 | 3,448,067 | +0.25(+0.33%) |
Nov 09, 2010 | 76.57 | 76.57 | 73.64 | 74.20 | 4,824,225 | -1.74(-2.30%) |
Nov 08, 2010 | 73.62 | 76.20 | 73.07 | 75.95 | 8,056,784 | +2.26(+3.07%) |
Nov 05, 2010 | 73.32 | 75.23 | 73.32 | 73.68 | 7,504,740 | +0.36(+0.49%) |
Nov 04, 2010 | 71.68 | 74.01 | 70.55 | 73.32 | 8,290,431 | +0.90(+1.24%) |
Nov 03, 2010 | 71.15 | 73.28 | 70.70 | 72.42 | 8,127,184 | -0.93(-1.27%) |
Nov 02, 2010 | 72.81 | 74.26 | 70.93 | 73.36 | 9,263,722 | +2.16(+3.03%) |
Nov 01, 2010 | 70.95 | 72.40 | 70.50 | 71.20 | 3,685,137 | +1.37(+1.96%) |
Oct 29, 2010 | 69.34 | 70.68 | 69.08 | 69.83 | 2,267,433 | +0.07(+0.10%) |
Oct 28, 2010 | 71.01 | 71.03 | 68.87 | 69.76 | 3,601,225 | +1.64(+2.40%) |
Oct 27, 2010 | 68.17 | 68.35 | 66.94 | 68.12 | 2,327,860 | +0.78(+1.15%) |
Oct 25, 2010 | 67.93 | 69.21 | 67.28 | 67.35 | 2,776,393 | -0.70(-1.02%) |
Oct 22, 2010 | 67.08 | 68.61 | 66.85 | 68.05 | 2,992,648 | +0.77(+1.14%) |
Oct 21, 2010 | 67.12 | 69.96 | 66.27 | 67.28 | 7,516,242 | +1.36(+2.06%) |
Oct 20, 2010 | 64.44 | 66.79 | 64.22 | 65.92 | 4,261,797 | +2.13(+3.34%) |
Oct 19, 2010 | 65.48 | 65.58 | 63.41 | 63.79 | 4,248,532 | -2.70(-4.07%) |
Oct 18, 2010 | 65.97 | 66.77 | 65.79 | 66.49 | 2,376,425 | +0.07(+0.10%) |
Oct 15, 2010 | 66.79 | 67.20 | 65.36 | 66.43 | 4,208,788 | +0.23(+0.34%) |
Oct 14, 2010 | 66.66 | 66.95 | 65.37 | 66.20 | 4,328,294 | -0.39(-0.59%) |
Oct 13, 2010 | 66.27 | 67.68 | 65.17 | 66.59 | 7,407,457 | -0.11(-0.17%) |
Oct 12, 2010 | 65.25 | 68.15 | 65.04 | 66.71 | 11,065,018 | +0.38(+0.57%) |
Oct 11, 2010 | 62.13 | 66.96 | 61.94 | 66.33 | 14,243,313 | +5.17(+8.45%) |
Oct 08, 2010 | 58.32 | 61.40 | 57.92 | 61.16 | 6,585,848 | +2.99(+5.14%) |
Oct 07, 2010 | 59.12 | 59.30 | 57.70 | 58.17 | 2,734,108 | -0.59(-1.00%) |
Oct 06, 2010 | 59.98 | 60.27 | 58.36 | 58.76 | 4,093,874 | -1.66(-2.74%) |
Oct 05, 2010 | 59.92 | 60.73 | 59.30 | 60.41 | 4,174,153 | +1.43(+2.43%) |
Oct 04, 2010 | 57.12 | 60.06 | 57.09 | 58.98 | 7,233,426 | +2.23(+3.93%) |