Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 218.83 | 220.30 | 214.23 | 218.37 | 215,416 | +1.47(+0.68%) |
Apr 28, 2011 | 228.66 | 230.78 | 211.94 | 216.90 | 340,788 | -9.47(-4.18%) |
Apr 27, 2011 | 234.64 | 234.82 | 222.87 | 226.37 | 309,990 | -7.44(-3.18%) |
Apr 26, 2011 | 228.76 | 237.21 | 225.72 | 233.81 | 361,358 | +5.33(+2.33%) |
Apr 25, 2011 | 218.55 | 232.52 | 215.34 | 228.48 | 403,423 | +8.36(+3.80%) |
Apr 21, 2011 | 217.36 | 221.13 | 211.84 | 220.12 | 140,765 | +2.39(+1.10%) |
Apr 20, 2011 | 217.45 | 220.39 | 211.29 | 217.73 | 318,126 | +5.70(+2.69%) |
Apr 19, 2011 | 204.31 | 214.97 | 202.65 | 212.03 | 249,807 | +8.91(+4.39%) |
Apr 18, 2011 | 210.56 | 210.83 | 200.17 | 203.11 | 393,192 | -11.58(-5.39%) |
Apr 15, 2011 | 218.19 | 221.50 | 214.33 | 214.69 | 230,072 | -3.31(-1.52%) |
Apr 14, 2011 | 223.06 | 223.06 | 214.69 | 218.00 | 211,095 | -6.16(-2.75%) |
Apr 13, 2011 | 220.03 | 225.81 | 216.44 | 224.16 | 263,424 | +7.81(+3.61%) |
Apr 12, 2011 | 220.76 | 220.94 | 212.76 | 216.35 | 226,754 | -8.91(-3.96%) |
Apr 11, 2011 | 240.89 | 242.63 | 222.32 | 225.26 | 167,483 | -12.96(-5.44%) |
Apr 08, 2011 | 238.41 | 243.00 | 236.84 | 238.22 | 224,327 | +4.04(+1.73%) |
Apr 07, 2011 | 222.69 | 234.36 | 220.30 | 234.18 | 289,721 | +12.13(+5.46%) |
Apr 06, 2011 | 236.66 | 238.59 | 220.48 | 222.05 | 359,652 | -13.60(-5.77%) |
Apr 05, 2011 | 231.60 | 236.11 | 231.60 | 235.65 | 176,007 | +1.38(+0.59%) |
Apr 04, 2011 | 235.92 | 236.20 | 227.47 | 234.27 | 317,694 | -4.69(-1.96%) |
Apr 01, 2011 | 245.39 | 250.45 | 238.04 | 238.96 | 189,936 | -6.43(-2.62%) |
Mar 31, 2011 | 252.28 | 255.04 | 242.63 | 245.39 | 170,547 | -6.43(-2.55%) |
Mar 30, 2011 | 249.53 | 252.28 | 241.35 | 251.82 | 207,148 | +4.50(+1.82%) |
Mar 29, 2011 | 239.60 | 249.53 | 234.45 | 247.32 | 240,348 | +6.53(+2.71%) |
Mar 28, 2011 | 255.13 | 256.42 | 239.51 | 240.80 | 280,016 | -10.11(-4.03%) |
Mar 25, 2011 | 240.80 | 253.66 | 235.74 | 250.91 | 319,708 | +9.47(+3.92%) |
Mar 24, 2011 | 230.69 | 249.89 | 223.15 | 241.44 | 561,329 | +2.85(+1.19%) |
Mar 23, 2011 | 257.80 | 257.80 | 234.91 | 238.59 | 1,084,229 | -24.08(-9.17%) |
Mar 22, 2011 | 270.57 | 272.69 | 260.00 | 262.67 | 578,742 | -7.90(-2.92%) |
Mar 21, 2011 | 263.50 | 271.12 | 260.65 | 270.57 | 269,865 | +10.94(+4.21%) |
Mar 18, 2011 | 280.22 | 280.22 | 259.64 | 259.64 | 309,104 | -12.22(-4.50%) |
Mar 17, 2011 | 263.59 | 278.20 | 262.03 | 271.86 | 144,314 | +13.88(+5.38%) |
Mar 16, 2011 | 267.63 | 271.12 | 255.64 | 257.98 | 218,913 | -9.28(-3.47%) |
Mar 15, 2011 | 265.25 | 270.57 | 264.23 | 267.26 | 112,987 | -3.58(-1.32%) |
Mar 14, 2011 | 269.38 | 274.52 | 260.37 | 270.85 | 116,673 | -0.09(-0.03%) |
Mar 11, 2011 | 256.42 | 272.96 | 250.45 | 270.94 | 133,587 | +12.04(+4.65%) |
Mar 10, 2011 | 271.03 | 271.12 | 257.34 | 258.90 | 246,491 | -18.01(-6.51%) |
Mar 09, 2011 | 285.28 | 287.39 | 275.26 | 276.92 | 151,098 | -8.27(-2.90%) |
Mar 08, 2011 | 297.78 | 299.06 | 278.11 | 285.19 | 160,237 | -13.05(-4.38%) |
Mar 07, 2011 | 310.00 | 312.30 | 291.53 | 298.24 | 150,836 | -2.21(-0.73%) |
Mar 04, 2011 | 303.29 | 304.12 | 295.94 | 300.44 | 152,742 | +1.29(+0.43%) |
Mar 03, 2011 | 295.30 | 301.55 | 288.68 | 299.16 | 157,578 | +4.14(+1.40%) |
Mar 02, 2011 | 286.29 | 297.13 | 283.44 | 295.02 | 178,958 | +0.46(+0.16%) |
Mar 01, 2011 | 295.02 | 295.02 | 285.42 | 294.56 | 242,261 | +2.57(+0.88%) |
Feb 28, 2011 | 299.43 | 302.19 | 289.51 | 291.99 | 211,379 | +0.64(+0.22%) |
Feb 25, 2011 | 272.87 | 291.90 | 272.50 | 291.34 | 1,314,815 | +19.94(+7.35%) |
Feb 24, 2011 | 269.93 | 282.84 | 268.00 | 271.40 | 358,141 | +11.12(+4.27%) |
Feb 23, 2011 | 251.92 | 262.85 | 250.45 | 260.28 | 142,535 | +8.00(+3.17%) |
Feb 22, 2011 | 263.77 | 269.19 | 251.18 | 252.28 | 157,479 | -3.68(-1.44%) |
Feb 18, 2011 | 256.14 | 258.26 | 253.85 | 255.96 | 95,377 | -0.18(-0.07%) |
Feb 17, 2011 | 261.11 | 261.11 | 252.65 | 256.14 | 150,628 | -3.49(-1.34%) |
Feb 16, 2011 | 264.78 | 265.79 | 250.26 | 259.64 | 161,515 | -2.85(-1.09%) |
Feb 15, 2011 | 276.73 | 278.48 | 259.18 | 262.49 | 125,386 | -12.31(-4.48%) |
Feb 14, 2011 | 265.33 | 277.19 | 265.33 | 274.80 | 129,279 | +11.67(+4.44%) |
Feb 11, 2011 | 251.64 | 263.77 | 249.53 | 263.13 | 122,143 | +12.41(+4.95%) |
Feb 10, 2011 | 245.57 | 251.37 | 242.73 | 250.72 | 45,911 | +3.95(+1.60%) |
Feb 09, 2011 | 248.97 | 253.94 | 245.48 | 246.77 | 50,417 | -2.76(-1.11%) |
Feb 08, 2011 | 248.33 | 254.21 | 244.01 | 249.53 | 62,863 | +2.30(+0.93%) |
Feb 07, 2011 | 248.15 | 252.93 | 245.85 | 247.23 | 44,174 | +1.29(+0.52%) |
Feb 04, 2011 | 253.57 | 254.58 | 244.75 | 245.94 | 71,748 | -6.16(-2.44%) |
Feb 03, 2011 | 256.24 | 256.24 | 249.62 | 252.10 | 47,107 | -1.47(-0.58%) |
Feb 02, 2011 | 256.05 | 257.80 | 251.84 | 253.57 | 57,720 | -3.03(-1.18%) |
Feb 01, 2011 | 255.68 | 258.44 | 252.96 | 256.60 | 71,285 | +3.22(+1.27%) |
Jan 31, 2011 | 244.10 | 255.04 | 242.27 | 253.39 | 109,867 | +12.32(+5.11%) |
Jan 28, 2011 | 234.27 | 246.68 | 230.50 | 241.07 | 150,671 | +7.08(+3.02%) |
Jan 27, 2011 | 235.56 | 241.16 | 231.24 | 233.99 | 122,301 | +1.56(+0.67%) |
Jan 26, 2011 | 222.87 | 234.27 | 215.98 | 232.43 | 255,645 | +10.20(+4.59%) |
Jan 25, 2011 | 229.58 | 229.58 | 219.29 | 222.23 | 125,795 | -8.00(-3.47%) |
Jan 24, 2011 | 236.29 | 237.21 | 228.76 | 230.23 | 122,482 | -6.89(-2.91%) |
Jan 21, 2011 | 243.46 | 247.23 | 230.87 | 237.12 | 118,869 | -5.24(-2.16%) |
Jan 20, 2011 | 250.63 | 250.63 | 237.03 | 242.36 | 91,209 | -10.29(-4.07%) |
Jan 19, 2011 | 257.34 | 257.34 | 252.19 | 252.65 | 73,795 | -4.69(-1.82%) |
Jan 18, 2011 | 258.72 | 263.77 | 255.96 | 257.34 | 48,990 | +0.18(+0.07%) |
Jan 14, 2011 | 257.34 | 258.99 | 255.87 | 257.15 | 62,296 | -1.01(-0.39%) |
Jan 13, 2011 | 256.33 | 258.53 | 254.58 | 258.17 | 123,069 | +3.77(+1.48%) |
Jan 12, 2011 | 260.56 | 261.29 | 252.74 | 254.40 | 40,859 | -2.85(-1.11%) |
Jan 11, 2011 | 258.07 | 259.91 | 254.58 | 257.25 | 42,738 | +5.24(+2.08%) |
Jan 10, 2011 | 245.12 | 252.84 | 242.28 | 252.01 | 50,127 | +5.97(+2.43%) |
Jan 07, 2011 | 249.99 | 250.45 | 243.28 | 246.03 | 40,072 | -2.21(-0.89%) |
Jan 06, 2011 | 252.84 | 254.76 | 245.85 | 248.24 | 41,959 | -3.12(-1.24%) |
Jan 05, 2011 | 241.25 | 252.19 | 238.96 | 251.37 | 44,643 | +8.55(+3.52%) |
Jan 04, 2011 | 252.38 | 252.47 | 239.69 | 242.82 | 94,261 | -7.35(-2.94%) |
Jan 03, 2011 | 253.48 | 261.29 | 248.15 | 250.17 | 67,247 | +0.09(+0.04%) |
Dec 31, 2010 | 254.95 | 256.14 | 248.15 | 250.08 | 42,507 | -4.41(-1.73%) |
Dec 30, 2010 | 255.87 | 260.33 | 254.21 | 254.49 | 30,276 | -1.65(-0.65%) |
Dec 29, 2010 | 248.15 | 261.29 | 248.15 | 256.14 | 37,308 | +6.89(+2.77%) |
Dec 28, 2010 | 251.46 | 251.82 | 248.24 | 249.25 | 28,055 | -0.83(-0.33%) |
Dec 27, 2010 | 251.37 | 251.37 | 244.75 | 250.08 | 25,706 | -1.47(-0.58%) |
Dec 23, 2010 | 252.84 | 253.20 | 247.04 | 251.55 | 33,286 | +1.01(+0.40%) |
Dec 22, 2010 | 253.20 | 253.20 | 247.23 | 250.54 | 46,332 | +1.29(+0.52%) |
Dec 21, 2010 | 246.22 | 252.56 | 244.75 | 249.25 | 57,007 | +4.50(+1.84%) |
Dec 20, 2010 | 233.81 | 247.04 | 232.34 | 244.75 | 109,018 | +13.23(+5.72%) |
Dec 17, 2010 | 228.85 | 231.51 | 225.17 | 231.51 | 175,357 | +1.75(+0.76%) |
Dec 16, 2010 | 229.77 | 231.33 | 226.92 | 229.77 | 61,803 | +0.00(+0.00%) |
Dec 15, 2010 | 228.48 | 232.71 | 227.47 | 229.77 | 86,371 | +0.18(+0.08%) |
Dec 14, 2010 | 232.34 | 234.73 | 228.48 | 229.58 | 50,466 | -0.92(-0.40%) |
Dec 13, 2010 | 231.97 | 240.34 | 229.86 | 230.50 | 75,213 | +1.01(+0.44%) |
Dec 10, 2010 | 225.08 | 231.05 | 222.87 | 229.49 | 95,704 | +5.61(+2.50%) |
Dec 09, 2010 | 224.34 | 227.47 | 221.96 | 223.88 | 71,987 | +3.31(+1.50%) |
Dec 08, 2010 | 223.70 | 225.04 | 212.49 | 220.58 | 94,726 | -4.50(-2.00%) |
Dec 07, 2010 | 227.38 | 229.03 | 224.25 | 225.08 | 56,854 | +1.01(+0.45%) |
Dec 06, 2010 | 225.35 | 228.48 | 222.60 | 224.07 | 66,351 | -0.55(-0.25%) |
Dec 03, 2010 | 216.90 | 227.01 | 215.98 | 224.62 | 74,335 | +6.62(+3.04%) |
Dec 02, 2010 | 219.47 | 219.75 | 215.06 | 218.00 | 65,656 | +2.94(+1.37%) |
Dec 01, 2010 | 215.80 | 219.38 | 212.76 | 215.06 | 117,007 | +5.06(+2.41%) |
Nov 30, 2010 | 207.53 | 213.41 | 206.34 | 210.01 | 73,835 | +0.18(+0.09%) |
Nov 29, 2010 | 207.62 | 210.47 | 205.04 | 209.82 | 59,590 | +1.20(+0.57%) |
Nov 26, 2010 | 207.53 | 209.18 | 205.32 | 208.63 | 24,579 | +0.09(+0.04%) |
Nov 24, 2010 | 204.68 | 208.54 | 208.54 | 208.54 | 66,874 | +4.50(+2.21%) |
Nov 23, 2010 | 204.40 | 208.26 | 201.00 | 204.03 | 76,612 | -5.06(-2.42%) |
Nov 22, 2010 | 201.74 | 209.91 | 199.35 | 209.09 | 133,986 | +6.25(+3.08%) |
Nov 19, 2010 | 189.79 | 203.02 | 185.28 | 202.84 | 577,459 | +11.86(+6.21%) |
Nov 18, 2010 | 179.22 | 193.00 | 178.94 | 190.98 | 133,090 | +13.33(+7.50%) |
Nov 17, 2010 | 170.03 | 177.84 | 165.43 | 177.66 | 177,648 | +6.07(+3.54%) |
Nov 16, 2010 | 175.08 | 175.36 | 168.65 | 171.59 | 69,233 | -5.06(-2.86%) |
Nov 15, 2010 | 180.69 | 182.25 | 175.54 | 176.65 | 53,735 | -2.57(-1.44%) |
Nov 12, 2010 | 186.02 | 186.75 | 175.63 | 179.22 | 57,494 | -7.54(-4.04%) |
Nov 11, 2010 | 184.64 | 187.49 | 184.01 | 186.75 | 39,410 | +0.00(+0.00%) |
Nov 10, 2010 | 184.46 | 186.94 | 183.35 | 186.75 | 46,584 | +2.48(+1.35%) |
Nov 09, 2010 | 195.67 | 196.31 | 182.99 | 184.27 | 72,680 | -8.46(-4.39%) |
Nov 08, 2010 | 196.96 | 202.01 | 191.90 | 192.73 | 64,961 | +2.94(+1.55%) |
Nov 05, 2010 | 186.02 | 190.52 | 184.18 | 189.79 | 82,246 | +4.04(+2.18%) |
Nov 04, 2010 | 181.42 | 185.84 | 181.33 | 185.74 | 80,201 | +7.72(+4.34%) |
Nov 03, 2010 | 176.83 | 178.02 | 173.34 | 178.02 | 48,247 | +2.11(+1.20%) |
Nov 02, 2010 | 176.83 | 179.22 | 173.61 | 175.91 | 33,687 | +1.56(+0.90%) |
Nov 01, 2010 | 182.89 | 183.63 | 170.30 | 174.35 | 54,571 | -6.53(-3.61%) |
Oct 29, 2010 | 175.17 | 182.16 | 170.95 | 180.87 | 49,190 | +4.23(+2.39%) |
Oct 28, 2010 | 178.39 | 180.69 | 175.91 | 176.65 | 38,721 | -0.73(-0.41%) |
Oct 27, 2010 | 175.54 | 178.12 | 172.14 | 177.38 | 27,437 | +0.00(+0.00%) |
Oct 25, 2010 | 176.19 | 179.49 | 175.63 | 177.38 | 82,116 | +3.77(+2.17%) |
Oct 22, 2010 | 160.47 | 175.45 | 158.17 | 173.61 | 140,766 | +13.60(+8.50%) |
Oct 21, 2010 | 164.33 | 166.35 | 156.88 | 160.01 | 49,091 | -2.76(-1.69%) |
Oct 20, 2010 | 162.77 | 168.65 | 161.94 | 162.77 | 40,407 | -0.55(-0.34%) |
Oct 19, 2010 | 166.81 | 170.58 | 161.48 | 163.32 | 57,631 | -3.68(-2.20%) |
Oct 18, 2010 | 169.66 | 169.94 | 163.04 | 166.99 | 60,631 | -2.30(-1.36%) |
Oct 15, 2010 | 174.62 | 175.36 | 168.65 | 169.29 | 54,761 | -3.03(-1.76%) |
Oct 14, 2010 | 173.61 | 173.61 | 170.49 | 172.32 | 27,898 | +0.18(+0.11%) |
Oct 13, 2010 | 173.89 | 174.62 | 171.22 | 172.14 | 49,809 | +0.27(+0.16%) |
Oct 12, 2010 | 178.57 | 179.22 | 170.40 | 171.87 | 62,795 | -4.13(-2.35%) |
Oct 11, 2010 | 174.72 | 179.22 | 174.53 | 176.00 | 46,513 | +4.41(+2.57%) |
Oct 08, 2010 | 171.59 | 173.61 | 164.60 | 171.59 | 56,451 | +6.53(+3.95%) |
Oct 07, 2010 | 169.20 | 169.94 | 163.78 | 165.06 | 95 | -2.11(-1.26%) |
Oct 06, 2010 | 167.82 | 172.14 | 164.05 | 167.18 | 62,757 | +0.09(+0.06%) |
Oct 05, 2010 | 165.34 | 169.43 | 164.42 | 167.09 | 79,868 | +5.42(+3.35%) |
Oct 04, 2010 | 165.06 | 166.63 | 156.06 | 161.66 | 55,113 | -3.49(-2.11%) |
Oct 01, 2010 | 165.16 | 165.43 | 156.79 | 165.16 | 92,260 | +9.44(+6.06%) |
Sep 30, 2010 | 155.72 | 157.25 | 152.56 | 155.72 | 47,617 | +1.32(+0.85%) |
Sep 29, 2010 | 149.26 | 155.78 | 149.26 | 154.40 | 39,317 | +4.23(+2.81%) |
Sep 28, 2010 | 149.53 | 150.73 | 144.38 | 150.18 | 44 | -0.18(-0.12%) |
Sep 27, 2010 | 152.29 | 153.39 | 147.97 | 150.36 | 35,911 | -1.84(-1.21%) |
Sep 24, 2010 | 146.68 | 153.94 | 146.31 | 152.20 | 78,872 | +5.88(+4.02%) |
Sep 23, 2010 | 144.57 | 146.59 | 142.64 | 146.31 | 185 | +0.46(+0.31%) |
Sep 22, 2010 | 144.48 | 147.79 | 143.05 | 145.86 | 37,043 | +1.19(+0.83%) |
Sep 21, 2010 | 142.91 | 147.05 | 142.91 | 144.66 | 56,498 | +2.11(+1.48%) |
Sep 20, 2010 | 137.95 | 143.19 | 137.86 | 142.55 | 64,260 | +4.14(+2.99%) |
Sep 17, 2010 | 138.41 | 140.89 | 137.86 | 138.41 | 65,710 | +0.92(+0.67%) |
Sep 15, 2010 | 137.12 | 138.04 | 135.65 | 137.49 | 24,063 | -0.37(-0.27%) |
Sep 14, 2010 | 139.61 | 140.53 | 136.85 | 137.86 | 37,712 | -2.02(-1.45%) |
Sep 13, 2010 | 140.16 | 142.09 | 139.42 | 139.88 | 47,669 | +1.01(+0.73%) |
Sep 10, 2010 | 141.72 | 142.91 | 138.41 | 138.87 | 112,838 | -2.39(-1.69%) |
Sep 09, 2010 | 142.00 | 143.37 | 138.78 | 141.26 | 43,424 | +1.56(+1.12%) |
Sep 08, 2010 | 139.97 | 141.35 | 137.31 | 139.70 | 34,090 | +0.64(+0.46%) |
Sep 07, 2010 | 141.08 | 142.00 | 136.57 | 139.06 | 151 | -3.22(-2.26%) |
Sep 03, 2010 | 141.90 | 144.29 | 138.96 | 142.27 | 45,123 | +2.57(+1.84%) |
Sep 02, 2010 | 136.85 | 140.43 | 134.55 | 139.70 | 104 | +2.21(+1.60%) |
Sep 01, 2010 | 132.16 | 137.58 | 131.70 | 137.49 | 51,393 | +8.27(+6.40%) |
Aug 31, 2010 | 129.22 | 131.89 | 127.66 | 129.22 | 76 | -0.37(-0.28%) |
Aug 30, 2010 | 131.79 | 134.09 | 128.85 | 129.59 | 20,164 | -2.76(-2.08%) |
Aug 27, 2010 | 132.35 | 133.45 | 126.19 | 132.35 | 48,147 | +3.12(+2.42%) |
Aug 26, 2010 | 131.34 | 134.73 | 127.47 | 129.22 | 105 | -1.65(-1.26%) |
Aug 25, 2010 | 128.94 | 131.89 | 122.79 | 130.88 | 104 | +1.47(+1.14%) |
Aug 24, 2010 | 131.98 | 134.46 | 128.21 | 129.41 | 643 | -5.15(-3.82%) |
Aug 23, 2010 | 134.83 | 140.16 | 134.18 | 134.55 | 50,139 | +0.64(+0.48%) |
Aug 20, 2010 | 136.66 | 136.66 | 130.97 | 133.91 | 43,846 | -3.31(-2.41%) |
Aug 19, 2010 | 142.18 | 143.01 | 136.85 | 137.22 | 366 | -5.42(-3.80%) |
Aug 18, 2010 | 141.90 | 143.37 | 138.59 | 142.64 | 1,645 | +0.74(+0.52%) |
Aug 17, 2010 | 141.81 | 143.56 | 137.58 | 141.90 | 252 | +3.68(+2.66%) |
Aug 16, 2010 | 137.86 | 140.71 | 133.26 | 138.23 | 52,098 | -0.18(-0.13%) |
Aug 13, 2010 | 138.41 | 142.91 | 136.48 | 138.41 | 54,501 | +0.37(+0.27%) |
Aug 12, 2010 | 138.59 | 141.17 | 135.38 | 138.04 | 57,350 | -2.11(-1.51%) |
Aug 11, 2010 | 146.41 | 147.05 | 139.33 | 140.16 | 676 | -10.20(-6.78%) |
Aug 10, 2010 | 143.83 | 155.41 | 142.73 | 150.36 | 206,021 | +5.97(+4.14%) |
Aug 09, 2010 | 142.73 | 145.67 | 140.16 | 144.38 | 81,397 | +7.54(+5.51%) |
Aug 06, 2010 | 136.85 | 141.86 | 134.74 | 136.85 | 53,562 | -2.94(-2.10%) |
Aug 05, 2010 | 139.79 | 143.19 | 137.95 | 139.79 | 26,106 | +0.00(+0.00%) |
Aug 04, 2010 | 140.99 | 142.27 | 138.50 | 139.79 | 35,939 | +0.46(+0.33%) |
Aug 03, 2010 | 139.70 | 144.11 | 137.77 | 139.33 | 38,546 | +0.28(+0.20%) |
Aug 02, 2010 | 138.32 | 143.37 | 138.14 | 139.06 | 56,148 | +4.14(+3.07%) |
Jul 30, 2010 | 134.92 | 136.76 | 132.90 | 134.92 | 65,347 | -0.92(-0.68%) |
Jul 29, 2010 | 137.58 | 140.43 | 135.10 | 135.84 | 38,590 | -1.75(-1.27%) |
Jul 28, 2010 | 137.58 | 139.70 | 133.72 | 137.58 | 170 | -1.19(-0.86%) |
Jul 27, 2010 | 148.89 | 148.89 | 137.03 | 138.78 | 79,524 | -8.82(-5.98%) |
Jul 26, 2010 | 143.47 | 147.79 | 142.55 | 147.60 | 72,819 | +4.41(+3.08%) |
Jul 23, 2010 | 138.41 | 144.11 | 133.36 | 143.19 | 72,144 | +5.24(+3.80%) |
Jul 22, 2010 | 130.51 | 139.06 | 130.14 | 137.95 | 43 | +9.47(+7.37%) |
Jul 21, 2010 | 133.08 | 134.18 | 128.30 | 128.49 | 50,916 | -3.68(-2.78%) |
Jul 20, 2010 | 124.26 | 132.44 | 119.39 | 132.16 | 42,670 | +4.87(+3.83%) |
Jul 19, 2010 | 129.50 | 132.99 | 126.65 | 127.29 | 37,560 | -2.85(-2.19%) |
Jul 16, 2010 | 130.14 | 134.18 | 128.94 | 130.14 | 41,636 | -5.15(-3.80%) |
Jul 15, 2010 | 134.18 | 136.48 | 128.67 | 135.29 | 52,694 | +0.18(+0.14%) |
Jul 14, 2010 | 131.61 | 136.30 | 128.76 | 135.10 | 47,819 | +2.11(+1.59%) |
Jul 13, 2010 | 132.99 | 135.29 | 127.47 | 132.99 | 415 | +7.44(+5.93%) |
Jul 12, 2010 | 124.72 | 128.39 | 121.68 | 125.55 | 41,197 | +0.92(+0.74%) |
Jul 09, 2010 | 124.62 | 125.64 | 118.83 | 124.62 | 43,351 | +5.24(+4.39%) |
Jul 08, 2010 | 119.39 | 122.42 | 116.81 | 119.39 | 126 | +2.48(+2.12%) |
Jul 07, 2010 | 114.88 | 117.00 | 111.67 | 116.91 | 64,233 | +3.77(+3.33%) |
Jul 06, 2010 | 113.14 | 120.21 | 111.39 | 113.14 | 212 | -1.47(-1.28%) |
Jul 02, 2010 | 114.61 | 119.48 | 112.77 | 114.61 | 37,700 | -3.31(-2.81%) |
Jul 01, 2010 | 118.10 | 119.11 | 109.83 | 117.92 | 54,899 | -0.09(-0.08%) |
Jun 30, 2010 | 118.01 | 123.61 | 116.91 | 118.01 | 434 | -2.11(-1.76%) |
Jun 29, 2010 | 128.03 | 128.03 | 118.47 | 120.12 | 68,492 | -13.51(-10.11%) |
Jun 25, 2010 | 133.63 | 134.46 | 128.30 | 133.63 | 88,465 | +7.08(+5.59%) |
Jun 24, 2010 | 126.56 | 127.29 | 122.14 | 126.56 | 23 | +0.74(+0.58%) |
Jun 23, 2010 | 126.46 | 128.49 | 122.79 | 125.82 | 28,615 | -0.92(-0.73%) |
Jun 22, 2010 | 126.74 | 132.62 | 125.59 | 126.74 | 116 | -3.31(-2.54%) |
Jun 21, 2010 | 131.15 | 136.48 | 129.59 | 130.05 | 84,056 | +0.74(+0.57%) |
Jun 18, 2010 | 129.31 | 130.42 | 127.29 | 129.31 | 59,840 | +0.64(+0.50%) |
Jun 17, 2010 | 128.67 | 131.15 | 128.30 | 128.67 | 22 | -1.93(-1.48%) |
Jun 16, 2010 | 130.05 | 132.07 | 127.93 | 130.60 | 43,762 | +0.73(+0.57%) |
Jun 15, 2010 | 129.86 | 132.53 | 128.49 | 129.86 | 202 | +1.10(+0.86%) |
Jun 14, 2010 | 137.12 | 137.31 | 127.75 | 128.76 | 51,000 | -3.59(-2.71%) |
Jun 11, 2010 | 129.96 | 132.35 | 126.65 | 132.35 | 35,806 | +2.30(+1.77%) |
Jun 10, 2010 | 130.05 | 130.90 | 125.36 | 130.05 | 188 | +6.16(+4.97%) |
Jun 09, 2010 | 123.25 | 129.22 | 122.42 | 123.89 | 72,579 | +1.29(+1.05%) |
Jun 08, 2010 | 122.24 | 126.00 | 118.74 | 122.60 | 44,120 | +1.19(+0.98%) |
Jun 07, 2010 | 131.70 | 131.70 | 120.77 | 121.41 | 63,722 | -4.78(-3.79%) |
Jun 04, 2010 | 126.19 | 138.69 | 124.07 | 126.19 | 65,294 | -12.41(-8.95%) |
Jun 03, 2010 | 138.59 | 139.24 | 128.03 | 138.59 | 22 | +6.07(+4.58%) |
Jun 02, 2010 | 132.53 | 134.18 | 121.32 | 132.53 | 43,641 | +9.83(+8.01%) |
Jun 01, 2010 | 122.69 | 132.44 | 121.68 | 122.69 | 164 | -9.93(-7.48%) |
May 28, 2010 | 132.62 | 137.40 | 129.41 | 132.62 | 90,133 | -1.66(-1.23%) |
May 27, 2010 | 128.03 | 134.74 | 127.11 | 134.28 | 53,645 | +11.76(+9.60%) |
May 26, 2010 | 122.51 | 129.04 | 121.68 | 122.51 | 165 | +5.15(+4.39%) |
May 25, 2010 | 111.30 | 117.55 | 107.72 | 117.36 | 69,394 | +1.75(+1.51%) |
May 24, 2010 | 116.17 | 118.56 | 114.88 | 115.62 | 39,627 | +0.09(+0.08%) |
May 21, 2010 | 112.13 | 122.33 | 108.08 | 115.53 | 139,380 | +1.84(+1.62%) |
May 20, 2010 | 112.40 | 118.19 | 110.75 | 113.69 | 112,572 | -6.53(-5.43%) |
May 19, 2010 | 121.41 | 123.61 | 116.26 | 120.21 | 68,800 | -2.57(-2.10%) |
May 18, 2010 | 129.50 | 132.35 | 121.68 | 122.79 | 66,240 | -3.03(-2.41%) |
May 17, 2010 | 131.06 | 133.26 | 124.44 | 125.82 | 81,464 | -6.34(-4.80%) |
May 14, 2010 | 132.16 | 140.80 | 129.04 | 132.16 | 80,235 | -8.36(-5.95%) |
May 13, 2010 | 145.30 | 146.59 | 137.95 | 140.53 | 91,494 | -6.07(-4.14%) |
May 12, 2010 | 143.10 | 149.26 | 143.10 | 146.59 | 69,041 | +3.31(+2.31%) |
May 11, 2010 | 145.86 | 148.03 | 143.01 | 143.28 | 66,648 | +2.76(+1.96%) |
May 10, 2010 | 137.86 | 140.71 | 136.85 | 140.53 | 90,952 | +13.79(+10.88%) |
May 07, 2010 | 128.67 | 132.71 | 122.69 | 126.74 | 97,125 | -7.40(-5.52%) |
May 06, 2010 | 134.14 | 147.05 | 120.12 | 134.14 | 10 | -13.74(-9.29%) |
May 05, 2010 | 150.27 | 153.48 | 144.75 | 147.88 | 60,577 | -6.62(-4.28%) |
May 04, 2010 | 155.97 | 157.34 | 150.63 | 154.50 | 64,868 | -4.23(-2.66%) |