Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 120.14 | 120.70 | 117.62 | 118.83 | 2,025,328 | -0.63(-0.53%) |
Aug 30, 2011 | 119.64 | 120.85 | 118.53 | 119.46 | 877,003 | -0.84(-0.70%) |
Aug 29, 2011 | 117.15 | 120.39 | 116.60 | 120.31 | 830,691 | +5.14(+4.47%) |
Aug 26, 2011 | 113.06 | 116.61 | 110.58 | 115.16 | 1,038,006 | +1.68(+1.48%) |
Aug 25, 2011 | 118.19 | 120.16 | 112.32 | 113.48 | 1,449,183 | -3.64(-3.11%) |
Aug 24, 2011 | 113.28 | 117.12 | 112.14 | 117.12 | 989,083 | +3.09(+2.71%) |
Aug 23, 2011 | 109.66 | 114.06 | 107.47 | 114.03 | 1,562,786 | +5.18(+4.76%) |
Aug 22, 2011 | 111.05 | 111.93 | 108.36 | 108.86 | 1,673,467 | +0.60(+0.56%) |
Aug 19, 2011 | 107.48 | 111.62 | 107.30 | 108.25 | 1,671,109 | -0.68(-0.62%) |
Aug 18, 2011 | 112.85 | 112.85 | 107.66 | 108.93 | 1,438,988 | -6.37(-5.52%) |
Aug 17, 2011 | 116.12 | 117.80 | 114.01 | 115.30 | 1,152,982 | +0.01(+0.01%) |
Aug 16, 2011 | 114.57 | 117.90 | 113.68 | 115.29 | 1,222,943 | -2.85(-2.41%) |
Aug 15, 2011 | 116.34 | 118.49 | 115.89 | 118.13 | 1,094,304 | +2.91(+2.53%) |
Aug 12, 2011 | 119.51 | 120.54 | 114.39 | 115.22 | 1,324,862 | -0.65(-0.56%) |
Aug 11, 2011 | 107.34 | 117.69 | 106.35 | 115.87 | 2,751,473 | +9.96(+9.40%) |
Aug 10, 2011 | 108.42 | 110.97 | 104.35 | 105.92 | 2,717,716 | -6.07(-5.42%) |
Aug 09, 2011 | 110.19 | 112.09 | 103.47 | 111.98 | 2,838,807 | +8.08(+7.77%) |
Aug 08, 2011 | 110.19 | 114.27 | 103.83 | 103.91 | 2,593,444 | -11.68(-10.11%) |
Aug 05, 2011 | 118.49 | 119.86 | 112.31 | 115.59 | 2,652,218 | -1.20(-1.02%) |
Aug 04, 2011 | 122.24 | 123.53 | 116.52 | 116.78 | 1,783,731 | -7.30(-5.88%) |
Aug 03, 2011 | 124.91 | 126.41 | 121.28 | 124.08 | 2,083,617 | -0.74(-0.60%) |
Aug 02, 2011 | 128.42 | 128.42 | 124.44 | 124.82 | 1,600,748 | -2.77(-2.17%) |
Aug 01, 2011 | 129.76 | 129.84 | 125.25 | 127.59 | 1,368,222 | -0.07(-0.06%) |
Jul 29, 2011 | 123.40 | 128.46 | 123.31 | 127.66 | 1,788,102 | +2.43(+1.94%) |
Jul 28, 2011 | 126.86 | 127.52 | 124.51 | 125.24 | 1,788,615 | -1.27(-1.00%) |
Jul 27, 2011 | 132.04 | 132.04 | 125.65 | 126.50 | 2,254,133 | -5.42(-4.11%) |
Jul 26, 2011 | 135.01 | 135.01 | 131.28 | 131.93 | 1,065,398 | -1.13(-0.85%) |
Jul 25, 2011 | 132.70 | 134.07 | 131.77 | 133.06 | 549,930 | -1.37(-1.02%) |
Jul 22, 2011 | 135.01 | 135.21 | 134.18 | 134.43 | 800,197 | +0.14(+0.11%) |
Jul 21, 2011 | 132.16 | 134.90 | 132.16 | 134.29 | 1,018,583 | +2.30(+1.75%) |
Jul 20, 2011 | 135.61 | 136.98 | 131.72 | 131.98 | 1,280,314 | +0.58(+0.44%) |
Jul 19, 2011 | 129.83 | 131.58 | 128.56 | 131.40 | 1,693,497 | +2.46(+1.91%) |
Jul 18, 2011 | 131.80 | 131.80 | 127.89 | 128.94 | 979,849 | -3.07(-2.32%) |
Jul 15, 2011 | 134.34 | 134.34 | 130.44 | 132.01 | 1,042,388 | +1.62(+1.25%) |
Jul 14, 2011 | 133.31 | 133.63 | 130.02 | 130.39 | 939,898 | -1.99(-1.50%) |
Jul 13, 2011 | 132.50 | 133.77 | 131.98 | 132.38 | 1,069,709 | +0.97(+0.74%) |
Jul 12, 2011 | 132.63 | 134.89 | 131.27 | 131.40 | 1,318,857 | -1.92(-1.44%) |
Jul 11, 2011 | 136.04 | 137.67 | 132.93 | 133.33 | 1,167,966 | -6.49(-4.64%) |
Jul 08, 2011 | 139.67 | 140.10 | 138.68 | 139.81 | 864,179 | -2.18(-1.53%) |
Jul 07, 2011 | 141.47 | 142.43 | 140.96 | 141.99 | 579,111 | +2.10(+1.50%) |
Jul 06, 2011 | 138.91 | 140.05 | 138.13 | 139.89 | 797,623 | +0.74(+0.53%) |
Jul 05, 2011 | 139.81 | 140.46 | 138.91 | 139.14 | 562,270 | -1.37(-0.97%) |
Jul 01, 2011 | 137.38 | 140.67 | 136.70 | 140.51 | 1,035,954 | +3.30(+2.40%) |
Jun 30, 2011 | 137.93 | 138.26 | 135.80 | 137.21 | 1,093,306 | -0.06(-0.04%) |
Jun 29, 2011 | 136.26 | 137.71 | 135.37 | 137.27 | 1,159,144 | +1.88(+1.39%) |
Jun 28, 2011 | 134.11 | 135.40 | 133.20 | 135.39 | 829,377 | +1.57(+1.17%) |
Jun 27, 2011 | 132.03 | 134.07 | 131.70 | 133.82 | 607,311 | +1.92(+1.45%) |
Jun 24, 2011 | 134.11 | 134.39 | 131.27 | 131.90 | 1,078,745 | -2.13(-1.59%) |
Jun 23, 2011 | 133.18 | 134.48 | 132.13 | 134.03 | 965,253 | -1.27(-0.94%) |
Jun 22, 2011 | 135.69 | 136.93 | 135.26 | 135.30 | 825,452 | -1.14(-0.83%) |
Jun 21, 2011 | 136.17 | 137.24 | 134.97 | 136.44 | 759,048 | +0.95(+0.70%) |
Jun 20, 2011 | 135.30 | 135.62 | 134.98 | 135.49 | 569,327 | +1.47(+1.10%) |
Jun 17, 2011 | 136.60 | 136.63 | 133.70 | 134.01 | 921,445 | -0.56(-0.42%) |
Jun 16, 2011 | 133.76 | 135.20 | 132.48 | 134.58 | 1,155,666 | +1.30(+0.97%) |
Jun 15, 2011 | 136.30 | 136.90 | 132.71 | 133.28 | 1,155,505 | -4.46(-3.24%) |
Jun 14, 2011 | 137.14 | 138.06 | 136.72 | 137.75 | 722,505 | +2.60(+1.92%) |
Jun 13, 2011 | 133.21 | 135.36 | 133.06 | 135.15 | 1,065,314 | +2.22(+1.67%) |
Jun 10, 2011 | 136.00 | 137.13 | 132.53 | 132.93 | 1,252,531 | -4.65(-3.38%) |
Jun 09, 2011 | 136.05 | 138.17 | 134.09 | 137.58 | 615,648 | +1.88(+1.39%) |
Jun 08, 2011 | 135.39 | 136.53 | 135.16 | 135.69 | 839,035 | +0.04(+0.03%) |
Jun 07, 2011 | 135.23 | 137.04 | 134.83 | 135.66 | 948,479 | +1.28(+0.95%) |
Jun 06, 2011 | 137.98 | 138.76 | 134.13 | 134.38 | 1,112,160 | -4.13(-2.98%) |
Jun 03, 2011 | 140.41 | 140.44 | 138.45 | 138.51 | 1,053,790 | +1.40(+1.02%) |
May 24, 2011 | 136.75 | 137.95 | 136.03 | 137.12 | 1,487,074 | -1.20(-0.87%) |
May 23, 2011 | 138.91 | 139.35 | 137.44 | 138.31 | 763,832 | -1.97(-1.40%) |
May 20, 2011 | 140.63 | 142.04 | 140.16 | 140.28 | 797,205 | -0.42(-0.30%) |
May 19, 2011 | 140.65 | 141.95 | 139.23 | 140.70 | 1,290,538 | +3.44(+2.51%) |
May 18, 2011 | 135.29 | 137.61 | 134.59 | 137.26 | 509,656 | +1.93(+1.42%) |
May 17, 2011 | 135.72 | 136.33 | 133.15 | 135.33 | 856,941 | -1.00(-0.73%) |
May 16, 2011 | 136.55 | 139.14 | 136.18 | 136.33 | 644,740 | -1.63(-1.18%) |
May 13, 2011 | 139.37 | 139.69 | 137.71 | 137.96 | 422,033 | -1.16(-0.84%) |
May 12, 2011 | 137.90 | 139.21 | 136.43 | 139.12 | 684,284 | +0.97(+0.70%) |
May 11, 2011 | 140.03 | 140.03 | 137.91 | 138.16 | 708,488 | -2.47(-1.76%) |
May 10, 2011 | 139.93 | 140.74 | 138.98 | 140.63 | 595,782 | +0.94(+0.68%) |
May 09, 2011 | 140.15 | 140.15 | 137.95 | 139.69 | 607,600 | +0.66(+0.47%) |
May 06, 2011 | 137.85 | 140.32 | 137.71 | 139.03 | 1,051,596 | +3.03(+2.23%) |
May 05, 2011 | 137.24 | 137.70 | 135.47 | 135.99 | 727,672 | -1.80(-1.31%) |
May 04, 2011 | 139.96 | 140.52 | 136.81 | 137.80 | 809,866 | -0.04(-0.03%) |
May 03, 2011 | 140.35 | 140.35 | 136.38 | 137.84 | 803,586 | -1.04(-0.75%) |
May 02, 2011 | 138.95 | 139.24 | 138.72 | 138.88 | 651,747 | -0.29(-0.21%) |
Apr 29, 2011 | 140.52 | 140.82 | 138.41 | 139.17 | 638,803 | -1.46(-1.04%) |
Apr 28, 2011 | 141.27 | 141.58 | 139.59 | 140.63 | 752,037 | -1.35(-0.95%) |
Apr 27, 2011 | 141.44 | 142.34 | 139.76 | 141.98 | 1,050,819 | +0.69(+0.49%) |
Apr 26, 2011 | 140.21 | 141.70 | 139.74 | 141.29 | 796,354 | +1.28(+0.91%) |
Apr 25, 2011 | 141.30 | 141.30 | 139.14 | 140.01 | 1,131,203 | -1.24(-0.88%) |
Apr 21, 2011 | 139.07 | 141.49 | 137.88 | 141.26 | 1,350,757 | +3.66(+2.66%) |
Apr 20, 2011 | 138.05 | 139.55 | 136.94 | 137.59 | 1,387,414 | +1.20(+0.88%) |
Apr 19, 2011 | 135.89 | 136.39 | 134.49 | 136.39 | 997,877 | +1.05(+0.78%) |
Apr 18, 2011 | 135.72 | 137.07 | 134.28 | 135.34 | 1,367,602 | -1.91(-1.39%) |
Apr 15, 2011 | 138.49 | 138.56 | 136.76 | 137.25 | 959,894 | -0.10(-0.07%) |
Apr 14, 2011 | 137.19 | 138.00 | 136.48 | 137.35 | 956,532 | -0.92(-0.67%) |
Apr 13, 2011 | 139.23 | 139.87 | 137.28 | 138.27 | 1,633,934 | -0.07(-0.05%) |
Apr 12, 2011 | 140.07 | 140.07 | 137.73 | 138.34 | 1,274,103 | -0.83(-0.60%) |
Apr 11, 2011 | 139.10 | 140.13 | 138.87 | 139.18 | 1,123,487 | -0.11(-0.08%) |
Apr 08, 2011 | 141.34 | 141.99 | 138.72 | 139.28 | 1,150,653 | -1.34(-0.96%) |
Apr 07, 2011 | 141.80 | 141.90 | 139.78 | 140.62 | 1,351,609 | -0.87(-0.62%) |
Apr 06, 2011 | 142.58 | 142.58 | 141.12 | 141.50 | 1,490,591 | -0.18(-0.13%) |
Apr 05, 2011 | 142.23 | 143.61 | 141.29 | 141.68 | 1,835,454 | -1.07(-0.75%) |
Apr 04, 2011 | 143.05 | 144.04 | 141.92 | 142.75 | 2,490,418 | -1.02(-0.71%) |
Apr 01, 2011 | 143.51 | 145.25 | 143.47 | 143.78 | 26,302,260 | +1.01(+0.71%) |
Mar 31, 2011 | 140.70 | 142.79 | 140.70 | 142.77 | 3,808,548 | +1.54(+1.09%) |
Mar 30, 2011 | 141.23 | 141.23 | 141.23 | 141.23 | 6,432,916 | +8.76(+6.62%) |
Mar 29, 2011 | 133.00 | 133.44 | 131.54 | 132.46 | 1,356,409 | -0.69(-0.52%) |
Mar 28, 2011 | 134.45 | 135.43 | 132.95 | 133.15 | 803,024 | -0.55(-0.41%) |
Mar 25, 2011 | 132.53 | 134.25 | 131.79 | 133.70 | 834,303 | +1.91(+1.45%) |
Mar 24, 2011 | 130.65 | 132.46 | 130.65 | 131.79 | 1,423,161 | +1.31(+1.01%) |
Mar 23, 2011 | 131.24 | 131.50 | 128.82 | 130.47 | 740,111 | -0.95(-0.72%) |
Mar 22, 2011 | 131.84 | 132.35 | 131.17 | 131.42 | 717,933 | -0.69(-0.52%) |
Mar 21, 2011 | 132.11 | 132.34 | 131.76 | 132.11 | 650,158 | +1.03(+0.79%) |
Mar 18, 2011 | 131.60 | 132.65 | 130.04 | 131.08 | 1,053,904 | +0.42(+0.32%) |
Mar 17, 2011 | 130.18 | 131.07 | 129.06 | 130.66 | 950,400 | +2.98(+2.33%) |
Mar 16, 2011 | 131.54 | 132.27 | 127.50 | 127.68 | 1,302,294 | -4.21(-3.19%) |
Mar 15, 2011 | 131.43 | 132.66 | 130.67 | 131.90 | 1,115,620 | -1.94(-1.45%) |
Mar 14, 2011 | 134.01 | 134.37 | 131.82 | 133.83 | 823,356 | -1.10(-0.82%) |
Mar 11, 2011 | 135.48 | 136.31 | 133.75 | 134.93 | 835,851 | -0.28(-0.21%) |
Mar 10, 2011 | 138.06 | 139.36 | 134.17 | 135.22 | 1,329,976 | -4.63(-3.31%) |
Mar 09, 2011 | 140.68 | 141.19 | 138.96 | 139.85 | 777,765 | -1.37(-0.97%) |
Mar 08, 2011 | 141.40 | 142.33 | 139.81 | 141.22 | 794,656 | +0.42(+0.30%) |
Mar 07, 2011 | 143.83 | 144.26 | 139.66 | 140.80 | 921,678 | -2.59(-1.81%) |
Mar 04, 2011 | 147.15 | 147.34 | 142.77 | 143.39 | 756,552 | -3.67(-2.50%) |
Mar 03, 2011 | 141.60 | 147.14 | 141.49 | 147.07 | 992,265 | +6.81(+4.85%) |
Mar 02, 2011 | 141.58 | 142.50 | 140.18 | 140.26 | 1,006,693 | -1.82(-1.28%) |
Mar 01, 2011 | 147.96 | 147.96 | 141.70 | 142.08 | 1,060,571 | -1.81(-1.25%) |
Feb 28, 2011 | 143.26 | 145.03 | 141.43 | 143.88 | 971,565 | +0.05(+0.03%) |
Feb 25, 2011 | 143.18 | 144.28 | 142.09 | 143.83 | 1,225,047 | +1.92(+1.35%) |
Feb 24, 2011 | 138.10 | 142.09 | 136.54 | 141.91 | 1,180,164 | +4.28(+3.11%) |
Feb 23, 2011 | 140.36 | 140.95 | 137.10 | 137.63 | 968,453 | -2.31(-1.65%) |
Feb 22, 2011 | 143.47 | 144.00 | 139.59 | 139.95 | 762,015 | -5.83(-4.00%) |
Feb 18, 2011 | 144.91 | 146.34 | 143.11 | 145.77 | 732,713 | +1.47(+1.02%) |
Feb 17, 2011 | 144.61 | 144.93 | 143.04 | 144.31 | 537,280 | -0.53(-0.37%) |
Feb 16, 2011 | 145.32 | 146.01 | 143.89 | 144.84 | 649,560 | -0.22(-0.16%) |
Feb 15, 2011 | 143.62 | 145.30 | 142.86 | 145.06 | 648,927 | +0.46(+0.32%) |
Feb 14, 2011 | 143.54 | 145.61 | 142.90 | 144.60 | 953,318 | +1.12(+0.78%) |
Feb 11, 2011 | 141.08 | 143.61 | 140.36 | 143.48 | 670,479 | +1.91(+1.35%) |
Feb 10, 2011 | 139.66 | 142.19 | 139.66 | 141.57 | 690,233 | +0.77(+0.55%) |
Feb 09, 2011 | 139.85 | 141.53 | 139.14 | 140.80 | 633,695 | +0.18(+0.13%) |
Feb 08, 2011 | 138.80 | 140.68 | 137.59 | 140.62 | 1,031,509 | +2.38(+1.72%) |
Feb 07, 2011 | 137.73 | 140.01 | 137.54 | 138.25 | 1,146,026 | +1.16(+0.85%) |
Feb 04, 2011 | 139.02 | 139.41 | 136.88 | 137.08 | 995,514 | -1.74(-1.25%) |
Feb 03, 2011 | 138.95 | 139.53 | 137.20 | 138.83 | 655,122 | -0.58(-0.41%) |
Feb 02, 2011 | 140.77 | 141.06 | 138.97 | 139.40 | 1,103,203 | -2.53(-1.78%) |
Feb 01, 2011 | 140.53 | 142.48 | 140.01 | 141.94 | 906,193 | +2.27(+1.62%) |
Jan 31, 2011 | 137.26 | 139.80 | 137.22 | 139.67 | 992,036 | +2.64(+1.93%) |
Jan 28, 2011 | 142.04 | 142.11 | 136.80 | 137.03 | 1,476,798 | -5.25(-3.69%) |
Jan 27, 2011 | 141.60 | 142.52 | 140.19 | 142.29 | 1,034,257 | +1.25(+0.88%) |
Jan 26, 2011 | 140.48 | 141.65 | 138.90 | 141.04 | 1,862,400 | +1.38(+0.99%) |
Jan 25, 2011 | 140.60 | 140.97 | 137.49 | 139.66 | 1,930,795 | +3.12(+2.29%) |
Jan 24, 2011 | 137.00 | 137.47 | 134.94 | 136.54 | 1,119,765 | +0.36(+0.26%) |
Jan 21, 2011 | 135.75 | 137.29 | 134.93 | 136.18 | 889,393 | +1.55(+1.15%) |
Jan 20, 2011 | 135.95 | 136.14 | 133.49 | 134.63 | 1,143,712 | -0.49(-0.36%) |
Jan 19, 2011 | 138.08 | 138.91 | 134.72 | 135.12 | 1,097,654 | -3.50(-2.52%) |
Jan 18, 2011 | 140.58 | 141.06 | 136.66 | 138.61 | 1,151,113 | -1.79(-1.28%) |
Jan 14, 2011 | 137.78 | 140.43 | 136.60 | 140.41 | 1,145,714 | +3.33(+2.43%) |
Jan 13, 2011 | 136.72 | 138.31 | 135.77 | 137.08 | 863,330 | +0.35(+0.26%) |
Jan 12, 2011 | 137.33 | 137.71 | 134.75 | 136.72 | 1,159,781 | +0.30(+0.22%) |
Jan 11, 2011 | 135.34 | 138.02 | 134.52 | 136.43 | 1,040,523 | +1.59(+1.18%) |
Jan 10, 2011 | 132.68 | 135.10 | 132.20 | 134.84 | 1,273,541 | +1.98(+1.49%) |
Jan 07, 2011 | 135.09 | 135.09 | 130.81 | 132.86 | 1,256,286 | -1.11(-0.83%) |
Jan 06, 2011 | 135.91 | 135.98 | 132.86 | 133.97 | 1,031,078 | -1.46(-1.08%) |
Jan 05, 2011 | 134.04 | 136.02 | 133.49 | 135.43 | 1,311,839 | +1.38(+1.03%) |
Jan 04, 2011 | 134.90 | 135.07 | 133.11 | 134.04 | 1,126,172 | -0.11(-0.08%) |
Jan 03, 2011 | 135.09 | 137.54 | 133.68 | 134.15 | 1,538,522 | -0.28(-0.20%) |
Dec 31, 2010 | 132.82 | 134.44 | 132.15 | 134.43 | 681,480 | +1.81(+1.36%) |
Dec 30, 2010 | 133.87 | 134.44 | 132.41 | 132.62 | 537,253 | -1.97(-1.47%) |
Dec 29, 2010 | 134.40 | 135.05 | 133.56 | 134.59 | 538,074 | +1.00(+0.74%) |
Dec 28, 2010 | 133.45 | 134.02 | 132.15 | 133.60 | 431,554 | +0.10(+0.08%) |
Dec 27, 2010 | 133.00 | 133.99 | 131.92 | 133.49 | 549,940 | +0.42(+0.31%) |
Dec 23, 2010 | 134.52 | 135.24 | 132.89 | 133.08 | 505,004 | -1.62(-1.20%) |
Dec 22, 2010 | 136.41 | 136.65 | 134.23 | 134.69 | 962,082 | -1.09(-0.80%) |
Dec 21, 2010 | 133.62 | 135.84 | 133.13 | 135.79 | 1,260,084 | +2.83(+2.13%) |
Dec 20, 2010 | 132.27 | 133.31 | 130.81 | 132.96 | 2,129,654 | +0.92(+0.69%) |
Dec 17, 2010 | 128.88 | 133.33 | 127.84 | 132.04 | 5,642,185 | +2.88(+2.23%) |
Dec 16, 2010 | 128.13 | 129.29 | 125.71 | 129.16 | 1,329,668 | +1.56(+1.22%) |
Dec 15, 2010 | 129.14 | 129.88 | 127.42 | 127.60 | 1,067,690 | -1.24(-0.96%) |
Dec 14, 2010 | 128.33 | 129.95 | 127.91 | 128.84 | 1,011,965 | +0.55(+0.43%) |
Dec 13, 2010 | 129.78 | 130.69 | 128.07 | 128.29 | 1,312,389 | -0.82(-0.64%) |
Dec 10, 2010 | 126.82 | 129.16 | 125.90 | 129.11 | 2,809,943 | +2.28(+1.80%) |
Dec 09, 2010 | 125.64 | 126.89 | 123.53 | 126.83 | 2,111,798 | +4.32(+3.52%) |
Dec 08, 2010 | 120.97 | 122.94 | 120.79 | 122.52 | 1,203,397 | +1.63(+1.35%) |
Dec 07, 2010 | 122.03 | 123.06 | 119.63 | 120.89 | 1,876,321 | -0.06(-0.05%) |
Dec 06, 2010 | 121.81 | 121.99 | 119.87 | 120.95 | 1,059,838 | -0.61(-0.50%) |
Dec 03, 2010 | 120.29 | 121.86 | 118.54 | 121.57 | 1,020,159 | +0.35(+0.29%) |
Dec 02, 2010 | 118.58 | 121.23 | 118.56 | 121.21 | 1,486,318 | +2.98(+2.52%) |
Dec 01, 2010 | 116.03 | 118.32 | 115.50 | 118.23 | 2,136,262 | +3.88(+3.39%) |
Nov 30, 2010 | 113.76 | 114.97 | 113.56 | 114.35 | 1,637,010 | +0.01(+0.01%) |
Nov 29, 2010 | 115.07 | 115.27 | 113.24 | 114.34 | 1,492,081 | -1.05(-0.91%) |
Nov 26, 2010 | 115.77 | 116.35 | 114.97 | 115.39 | 334,547 | -0.90(-0.78%) |
Nov 24, 2010 | 115.71 | 116.29 | 116.29 | 116.29 | 1,353,492 | +2.00(+1.75%) |
Nov 23, 2010 | 116.37 | 116.42 | 113.95 | 114.29 | 1,712,418 | -2.69(-2.30%) |
Nov 22, 2010 | 118.16 | 119.03 | 116.55 | 116.98 | 1,536,229 | -1.48(-1.25%) |
Nov 19, 2010 | 118.91 | 119.17 | 116.94 | 118.46 | 1,201,118 | -0.12(-0.10%) |
Nov 18, 2010 | 120.11 | 120.52 | 118.38 | 118.58 | 3,227,596 | +0.16(+0.13%) |
Nov 17, 2010 | 117.95 | 119.18 | 117.10 | 118.42 | 2,752,824 | +1.16(+0.99%) |
Nov 16, 2010 | 119.78 | 120.82 | 116.22 | 117.27 | 3,294,339 | -4.07(-3.35%) |
Nov 15, 2010 | 121.78 | 121.80 | 119.82 | 121.33 | 2,446,960 | +0.01(+0.01%) |
Nov 12, 2010 | 119.40 | 121.33 | 117.42 | 121.33 | 4,779,372 | +1.31(+1.09%) |
Nov 11, 2010 | 117.77 | 120.86 | 116.40 | 120.02 | 4,472,759 | +1.91(+1.61%) |
Nov 10, 2010 | 116.11 | 118.44 | 115.75 | 118.11 | 7,262,335 | +2.78(+2.41%) |
Nov 09, 2010 | 116.10 | 117.42 | 115.21 | 115.33 | 23,313,910 | -3.21(-2.71%) |
Nov 08, 2010 | 120.57 | 120.77 | 118.39 | 118.54 | 2,973,633 | -2.85(-2.34%) |
Nov 05, 2010 | 118.54 | 121.95 | 118.49 | 121.38 | 1,689,696 | +2.90(+2.45%) |
Nov 04, 2010 | 117.42 | 119.14 | 116.86 | 118.48 | 3,334,847 | +2.35(+2.02%) |
Nov 03, 2010 | 116.71 | 118.40 | 114.97 | 116.13 | 2,794,781 | -5.17(-4.27%) |
Nov 02, 2010 | 121.86 | 122.22 | 121.00 | 121.31 | 301,695 | +0.84(+0.69%) |
Nov 01, 2010 | 120.39 | 122.31 | 119.29 | 120.47 | 431,968 | +0.60(+0.50%) |
Oct 29, 2010 | 118.18 | 120.05 | 117.95 | 119.87 | 824,955 | +2.00(+1.70%) |
Oct 28, 2010 | 118.58 | 119.07 | 117.56 | 117.86 | 455,783 | -0.26(-0.22%) |
Oct 27, 2010 | 117.58 | 118.25 | 116.52 | 118.12 | 448,329 | +0.08(+0.07%) |
Oct 25, 2010 | 117.57 | 118.91 | 117.57 | 118.05 | 1,091,649 | +0.58(+0.50%) |
Oct 22, 2010 | 117.32 | 119.20 | 117.01 | 117.46 | 846,200 | +0.91(+0.78%) |
Oct 21, 2010 | 119.16 | 119.22 | 115.79 | 116.55 | 1,317,076 | -2.28(-1.92%) |
Oct 20, 2010 | 122.31 | 122.63 | 117.82 | 118.83 | 2,047,588 | -3.59(-2.93%) |
Oct 19, 2010 | 122.50 | 123.38 | 121.28 | 122.42 | 543,070 | -1.31(-1.06%) |
Oct 18, 2010 | 122.76 | 124.31 | 122.76 | 123.73 | 638,283 | +0.53(+0.43%) |
Oct 15, 2010 | 123.73 | 124.68 | 122.68 | 123.20 | 484,415 | -1.41(-1.13%) |
Oct 14, 2010 | 125.21 | 126.28 | 124.28 | 124.61 | 1,033,393 | -1.05(-0.83%) |
Oct 13, 2010 | 125.76 | 126.89 | 124.80 | 125.65 | 572,846 | +0.44(+0.35%) |
Oct 12, 2010 | 123.53 | 125.31 | 122.42 | 125.21 | 647,521 | +0.96(+0.77%) |
Oct 11, 2010 | 123.18 | 124.64 | 122.82 | 124.25 | 808,562 | +1.92(+1.57%) |
Oct 08, 2010 | 122.33 | 122.57 | 119.82 | 122.33 | 579,877 | +2.49(+2.08%) |
Oct 07, 2010 | 120.30 | 121.18 | 119.73 | 119.84 | 436,454 | -0.28(-0.23%) |
Oct 06, 2010 | 119.22 | 120.13 | 118.88 | 120.12 | 627,509 | +0.03(+0.02%) |
Oct 05, 2010 | 117.07 | 120.91 | 116.49 | 120.09 | 1,207,266 | +0.28(+0.23%) |
Oct 04, 2010 | 120.27 | 120.27 | 118.52 | 119.81 | 646,749 | -0.30(-0.25%) |
Oct 01, 2010 | 120.11 | 120.44 | 118.72 | 120.11 | 593,945 | +0.77(+0.64%) |
Sep 30, 2010 | 119.35 | 120.58 | 118.82 | 119.35 | 543 | +1.04(+0.88%) |
Sep 29, 2010 | 117.50 | 119.36 | 117.50 | 118.30 | 800,681 | +0.06(+0.05%) |
Sep 28, 2010 | 117.07 | 118.33 | 115.52 | 118.24 | 2,703 | +1.94(+1.67%) |
Sep 27, 2010 | 114.67 | 117.25 | 114.56 | 116.30 | 537,935 | -0.93(-0.80%) |
Sep 24, 2010 | 115.11 | 117.35 | 114.97 | 117.23 | 426,894 | +3.90(+3.44%) |
Sep 23, 2010 | 116.19 | 116.19 | 112.77 | 113.33 | 964,609 | -2.85(-2.46%) |
Sep 22, 2010 | 117.92 | 118.75 | 115.50 | 116.19 | 669,463 | -1.41(-1.20%) |
Sep 21, 2010 | 121.05 | 121.19 | 116.85 | 117.60 | 1,090,783 | -2.75(-2.29%) |
Sep 20, 2010 | 116.22 | 120.71 | 116.22 | 120.35 | 1,069,108 | +4.65(+4.02%) |
Sep 17, 2010 | 115.70 | 115.98 | 112.91 | 115.70 | 776,089 | +0.11(+0.09%) |
Sep 15, 2010 | 110.98 | 116.24 | 110.98 | 115.60 | 1,049,699 | +3.75(+3.35%) |
Sep 14, 2010 | 105.81 | 112.51 | 105.12 | 111.85 | 1,443,386 | +6.21(+5.88%) |
Sep 13, 2010 | 107.05 | 107.96 | 105.14 | 105.64 | 550,394 | -0.33(-0.31%) |
Sep 10, 2010 | 105.70 | 106.25 | 104.98 | 105.97 | 417,260 | +0.29(+0.28%) |
Sep 09, 2010 | 107.99 | 109.36 | 104.13 | 105.67 | 475 | -0.84(-0.79%) |
Sep 08, 2010 | 105.33 | 107.14 | 105.33 | 106.51 | 523,834 | +0.81(+0.77%) |
Sep 07, 2010 | 105.78 | 106.44 | 105.39 | 105.70 | 322,857 | -0.54(-0.51%) |
Sep 03, 2010 | 105.29 | 106.27 | 105.22 | 106.24 | 428,433 | +1.58(+1.51%) |
Sep 02, 2010 | 102.00 | 104.88 | 102.00 | 104.66 | 452,595 | +1.91(+1.86%) |