Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 137.25 | 138.75 | 136.35 | 137.40 | 23,747 | +0.15(+0.11%) |
Jan 28, 2010 | 136.80 | 138.60 | 135.00 | 137.25 | 38,123 | +0.30(+0.22%) |
Jan 27, 2010 | 135.30 | 137.70 | 135.00 | 136.95 | 27,793 | +0.90(+0.66%) |
Jan 26, 2010 | 140.25 | 141.45 | 136.05 | 136.05 | 44,574 | -4.80(-3.41%) |
Jan 25, 2010 | 144.30 | 144.30 | 140.55 | 140.85 | 38,700 | -2.85(-1.98%) |
Jan 22, 2010 | 153.75 | 153.75 | 142.05 | 143.70 | 45,574 | -9.75(-6.35%) |
Jan 21, 2010 | 156.90 | 156.90 | 151.80 | 153.45 | 66,787 | -2.85(-1.82%) |
Jan 20, 2010 | 155.85 | 157.50 | 154.35 | 156.30 | 52,064 | +0.30(+0.19%) |
Jan 19, 2010 | 155.85 | 157.50 | 154.80 | 156.00 | 51,204 | +0.60(+0.39%) |
Jan 15, 2010 | 156.45 | 155.40 | 155.40 | 155.40 | 27,140 | -0.75(-0.48%) |
Jan 14, 2010 | 153.60 | 157.35 | 153.60 | 156.15 | 38,107 | +1.35(+0.87%) |
Jan 13, 2010 | 153.75 | 156.60 | 153.00 | 154.80 | 58,653 | +1.35(+0.88%) |
Jan 12, 2010 | 149.85 | 154.35 | 149.40 | 153.45 | 46,813 | +2.55(+1.69%) |
Jan 11, 2010 | 149.25 | 151.05 | 147.45 | 150.90 | 35,569 | +1.80(+1.21%) |
Jan 08, 2010 | 146.25 | 149.40 | 145.65 | 149.10 | 28,342 | +2.70(+1.84%) |
Jan 07, 2010 | 145.05 | 147.30 | 142.20 | 146.40 | 35,140 | +1.65(+1.14%) |
Jan 06, 2010 | 147.75 | 148.50 | 144.45 | 144.75 | 54,292 | -3.15(-2.13%) |
Jan 05, 2010 | 148.05 | 149.70 | 144.00 | 147.90 | 102,497 | +0.00(+0.00%) |
Jan 04, 2010 | 143.55 | 148.35 | 143.55 | 147.90 | 34,097 | +4.35(+3.03%) |
Dec 31, 2009 | 142.35 | 143.55 | 143.55 | 143.55 | 19,680 | +0.75(+0.53%) |
Dec 30, 2009 | 143.85 | 145.50 | 141.60 | 142.80 | 24,349 | -1.80(-1.24%) |
Dec 29, 2009 | 142.20 | 144.90 | 141.00 | 144.60 | 19,858 | +2.25(+1.58%) |
Dec 28, 2009 | 143.10 | 143.55 | 140.85 | 142.35 | 14,777 | -1.35(-0.94%) |
Dec 24, 2009 | 142.20 | 144.15 | 141.00 | 143.70 | 12,739 | +1.35(+0.95%) |
Dec 23, 2009 | 142.20 | 143.70 | 140.40 | 142.35 | 39,864 | +0.15(+0.11%) |
Dec 22, 2009 | 140.70 | 142.95 | 137.70 | 142.20 | 58,627 | +1.95(+1.39%) |
Dec 21, 2009 | 138.60 | 141.15 | 137.25 | 140.25 | 48,978 | +1.65(+1.19%) |
Dec 18, 2009 | 138.45 | 140.55 | 137.70 | 138.60 | 36,203 | +1.35(+0.98%) |
Dec 17, 2009 | 139.50 | 140.70 | 136.05 | 137.25 | 64,586 | -3.60(-2.56%) |
Dec 16, 2009 | 142.35 | 143.10 | 140.25 | 140.85 | 25,341 | -0.75(-0.53%) |
Dec 15, 2009 | 142.65 | 142.80 | 141.30 | 141.60 | 47,788 | -1.50(-1.05%) |
Dec 14, 2009 | 141.75 | 143.10 | 141.60 | 143.10 | 17,517 | +2.25(+1.60%) |
Dec 11, 2009 | 140.85 | 143.25 | 140.18 | 140.85 | 20,844 | +0.15(+0.11%) |
Dec 10, 2009 | 139.05 | 142.05 | 138.90 | 140.70 | 31,641 | +1.50(+1.08%) |
Dec 09, 2009 | 138.30 | 139.80 | 135.45 | 139.20 | 44,163 | +1.35(+0.98%) |
Dec 08, 2009 | 141.30 | 141.30 | 137.10 | 137.85 | 29,608 | -4.35(-3.06%) |
Dec 07, 2009 | 141.90 | 143.25 | 140.70 | 142.20 | 16,144 | -0.60(-0.42%) |
Dec 04, 2009 | 140.55 | 142.95 | 138.15 | 142.80 | 24,261 | +4.05(+2.92%) |
Dec 03, 2009 | 139.95 | 141.45 | 138.45 | 138.75 | 28,861 | -0.75(-0.54%) |
Dec 02, 2009 | 138.60 | 140.25 | 138.15 | 139.50 | 22,806 | +2.10(+1.53%) |
Dec 01, 2009 | 140.25 | 140.25 | 137.25 | 137.40 | 31,614 | -2.40(-1.72%) |
Nov 30, 2009 | 141.30 | 141.30 | 136.50 | 139.80 | 60,094 | -0.60(-0.43%) |
Nov 27, 2009 | 140.10 | 143.55 | 138.75 | 140.40 | 14,756 | -2.40(-1.68%) |
Nov 25, 2009 | 142.35 | 144.30 | 141.90 | 142.80 | 57,866 | +0.75(+0.53%) |
Nov 24, 2009 | 142.80 | 143.10 | 139.95 | 142.05 | 77,832 | -0.45(-0.32%) |
Nov 23, 2009 | 143.40 | 144.45 | 140.70 | 142.50 | 25,415 | +0.60(+0.42%) |
Nov 20, 2009 | 143.55 | 143.55 | 140.70 | 141.90 | 17,136 | -1.95(-1.36%) |
Nov 19, 2009 | 145.50 | 145.80 | 141.60 | 143.85 | 23,750 | -1.50(-1.03%) |
Nov 18, 2009 | 147.75 | 148.35 | 144.60 | 145.35 | 39,870 | -1.35(-0.92%) |
Nov 17, 2009 | 149.10 | 149.70 | 144.90 | 146.70 | 43,621 | -3.00(-2.00%) |
Nov 16, 2009 | 146.40 | 151.05 | 145.95 | 149.70 | 55,516 | +3.90(+2.67%) |
Nov 13, 2009 | 144.75 | 146.85 | 142.50 | 145.80 | 48,179 | +2.40(+1.67%) |
Nov 12, 2009 | 145.20 | 146.55 | 142.05 | 143.40 | 74,170 | -2.40(-1.65%) |
Nov 11, 2009 | 135.75 | 146.70 | 135.60 | 145.80 | 106,956 | +10.05(+7.40%) |
Nov 10, 2009 | 136.95 | 137.40 | 133.95 | 135.75 | 98,426 | -2.85(-2.06%) |
Nov 09, 2009 | 145.05 | 146.40 | 136.05 | 138.60 | 116,917 | -5.10(-3.55%) |
Nov 06, 2009 | 155.10 | 156.38 | 141.60 | 143.70 | 125,467 | -8.25(-5.43%) |
Nov 05, 2009 | 161.10 | 161.70 | 150.45 | 151.95 | 94,919 | -8.10(-5.06%) |
Nov 04, 2009 | 164.40 | 164.55 | 159.60 | 160.05 | 18,505 | -3.00(-1.84%) |
Nov 03, 2009 | 159.45 | 165.15 | 158.70 | 163.05 | 25,499 | +2.25(+1.40%) |
Nov 02, 2009 | 164.70 | 168.15 | 158.70 | 160.80 | 48,292 | -3.15(-1.92%) |
Oct 30, 2009 | 164.10 | 165.30 | 160.95 | 163.95 | 42,121 | -2.10(-1.26%) |
Oct 29, 2009 | 162.30 | 167.85 | 162.30 | 166.05 | 30,363 | +3.90(+2.41%) |
Oct 28, 2009 | 166.95 | 168.75 | 161.40 | 162.15 | 45,871 | -4.80(-2.88%) |
Oct 27, 2009 | 167.25 | 170.55 | 166.20 | 166.95 | 53,067 | +0.90(+0.54%) |
Oct 26, 2009 | 168.30 | 171.90 | 164.25 | 166.05 | 39,558 | -1.65(-0.98%) |
Oct 23, 2009 | 167.10 | 169.35 | 166.65 | 167.70 | 34,451 | -2.85(-1.67%) |
Oct 22, 2009 | 168.15 | 172.05 | 166.65 | 170.55 | 38,419 | +2.55(+1.52%) |
Oct 21, 2009 | 173.40 | 176.10 | 167.10 | 168.00 | 29,256 | -5.25(-3.03%) |
Oct 20, 2009 | 175.80 | 176.10 | 172.20 | 173.25 | 24,514 | -2.55(-1.45%) |
Oct 19, 2009 | 176.70 | 178.35 | 174.90 | 175.80 | 23,795 | -1.05(-0.59%) |
Oct 16, 2009 | 177.60 | 178.65 | 172.50 | 176.85 | 36,849 | -1.65(-0.92%) |
Oct 15, 2009 | 177.75 | 178.50 | 176.10 | 178.50 | 26,277 | +0.45(+0.25%) |
Oct 14, 2009 | 180.90 | 181.50 | 176.10 | 178.05 | 68,250 | -1.20(-0.67%) |
Oct 13, 2009 | 177.15 | 180.00 | 176.40 | 179.25 | 65,441 | +2.25(+1.27%) |
Oct 12, 2009 | 176.55 | 179.25 | 172.95 | 177.00 | 55,638 | +1.50(+0.85%) |
Oct 09, 2009 | 174.15 | 176.85 | 172.80 | 175.50 | 112,894 | +1.35(+0.78%) |
Oct 08, 2009 | 174.60 | 175.35 | 171.75 | 174.15 | 52,910 | +1.20(+0.69%) |
Oct 07, 2009 | 175.05 | 175.50 | 171.30 | 172.95 | 41,010 | +0.00(+0.00%) |
Oct 06, 2009 | 167.40 | 173.85 | 166.20 | 172.95 | 117,410 | +6.75(+4.06%) |
Oct 05, 2009 | 166.95 | 176.25 | 164.70 | 166.20 | 48,714 | +1.65(+1.00%) |
Oct 02, 2009 | 166.50 | 166.95 | 163.80 | 164.55 | 41,054 | -2.55(-1.53%) |
Oct 01, 2009 | 167.85 | 170.25 | 166.35 | 167.10 | 48,125 | -2.70(-1.59%) |
Sep 30, 2009 | 170.70 | 172.50 | 167.85 | 169.80 | 70,438 | +0.00(+0.00%) |
Sep 29, 2009 | 170.25 | 172.20 | 168.30 | 169.80 | 86,119 | +1.80(+1.07%) |
Sep 28, 2009 | 166.95 | 169.35 | 165.90 | 168.00 | 32,985 | +2.10(+1.27%) |
Sep 25, 2009 | 164.70 | 166.65 | 162.75 | 165.90 | 46,030 | +0.30(+0.18%) |
Sep 24, 2009 | 164.40 | 166.05 | 161.55 | 165.60 | 52,403 | -0.45(-0.27%) |
Sep 23, 2009 | 167.55 | 168.15 | 165.30 | 166.05 | 49,680 | -1.80(-1.07%) |
Sep 22, 2009 | 165.30 | 167.85 | 164.85 | 167.85 | 57,017 | +3.15(+1.91%) |
Sep 21, 2009 | 168.00 | 168.00 | 163.80 | 164.70 | 27,612 | -3.90(-2.31%) |
Sep 18, 2009 | 165.00 | 169.50 | 162.00 | 168.60 | 102,741 | +3.00(+1.81%) |
Sep 17, 2009 | 162.75 | 165.60 | 160.05 | 165.60 | 70,840 | +4.50(+2.79%) |
Sep 16, 2009 | 160.50 | 163.05 | 158.25 | 161.10 | 44,713 | +1.80(+1.13%) |
Sep 15, 2009 | 156.60 | 161.25 | 153.30 | 159.30 | 46,417 | +1.95(+1.24%) |
Sep 14, 2009 | 158.10 | 158.40 | 153.60 | 157.35 | 37,684 | -0.45(-0.29%) |
Sep 11, 2009 | 154.65 | 159.15 | 152.10 | 157.80 | 56,015 | +3.60(+2.33%) |
Sep 10, 2009 | 153.00 | 155.10 | 149.85 | 154.20 | 35,474 | +1.05(+0.69%) |
Sep 09, 2009 | 152.40 | 155.55 | 151.50 | 153.15 | 53,988 | +3.15(+2.10%) |
Sep 08, 2009 | 148.95 | 152.10 | 148.05 | 150.00 | 45,227 | +2.55(+1.73%) |
Sep 04, 2009 | 146.25 | 149.25 | 145.35 | 147.45 | 30,028 | +1.35(+0.92%) |
Sep 03, 2009 | 145.65 | 146.10 | 141.45 | 146.10 | 48,660 | +0.60(+0.41%) |
Sep 02, 2009 | 151.05 | 151.05 | 144.15 | 145.50 | 99,535 | -5.55(-3.67%) |
Sep 01, 2009 | 152.10 | 158.85 | 150.00 | 151.05 | 121,500 | -4.24(-2.73%) |
Aug 31, 2009 | 149.10 | 156.75 | 147.75 | 155.29 | 259,468 | +4.69(+3.12%) |
Aug 28, 2009 | 148.50 | 150.75 | 145.35 | 150.60 | 83,767 | +3.15(+2.14%) |
Aug 27, 2009 | 143.10 | 147.60 | 141.90 | 147.45 | 67,999 | +4.95(+3.47%) |
Aug 26, 2009 | 146.70 | 146.70 | 140.25 | 142.50 | 65,975 | -4.05(-2.76%) |
Aug 25, 2009 | 141.90 | 147.45 | 138.90 | 146.55 | 59,285 | +5.55(+3.94%) |
Aug 24, 2009 | 144.75 | 147.15 | 140.55 | 141.00 | 50,349 | -3.45(-2.39%) |
Aug 21, 2009 | 142.65 | 145.05 | 141.90 | 144.45 | 58,240 | +2.40(+1.69%) |
Aug 20, 2009 | 141.30 | 142.95 | 139.65 | 142.05 | 48,245 | +0.75(+0.53%) |
Aug 19, 2009 | 140.10 | 141.75 | 139.50 | 141.30 | 40,364 | -0.45(-0.32%) |
Aug 18, 2009 | 135.76 | 141.97 | 134.25 | 141.75 | 68,729 | +3.15(+2.27%) |
Aug 17, 2009 | 138.00 | 140.85 | 133.80 | 138.60 | 159,224 | -3.60(-2.53%) |
Aug 14, 2009 | 140.10 | 142.50 | 136.50 | 142.20 | 92,439 | +0.45(+0.32%) |
Aug 13, 2009 | 137.25 | 144.90 | 136.65 | 141.75 | 920,043 | +4.50(+3.28%) |
Aug 12, 2009 | 145.20 | 145.20 | 135.75 | 137.25 | 107,253 | -9.15(-6.25%) |
Aug 11, 2009 | 151.80 | 151.80 | 144.60 | 146.40 | 79,234 | -5.55(-3.65%) |
Aug 10, 2009 | 134.85 | 160.65 | 132.75 | 151.95 | 148,636 | +30.77(+25.40%) |
Aug 07, 2009 | 118.37 | 121.63 | 117.92 | 121.17 | 118,645 | +3.98(+3.39%) |
Aug 06, 2009 | 116.66 | 118.01 | 114.40 | 117.20 | 91,712 | +0.00(+0.00%) |
Aug 05, 2009 | 121.17 | 121.99 | 105.72 | 117.20 | 200,949 | -4.25(-3.50%) |
Aug 04, 2009 | 125.96 | 128.68 | 117.47 | 121.45 | 110,485 | -6.14(-4.82%) |
Aug 03, 2009 | 129.13 | 130.48 | 127.23 | 127.59 | 45,892 | -1.17(-0.91%) |
Jul 31, 2009 | 128.40 | 131.21 | 128.40 | 128.76 | 40,487 | -0.45(-0.35%) |
Jul 30, 2009 | 128.85 | 131.57 | 128.31 | 129.22 | 48,251 | +1.72(+1.35%) |
Jul 29, 2009 | 126.42 | 128.76 | 125.42 | 127.50 | 59,231 | +0.90(+0.71%) |
Jul 28, 2009 | 122.44 | 127.23 | 122.44 | 126.60 | 66,963 | +2.35(+1.89%) |
Jul 27, 2009 | 121.36 | 124.97 | 121.08 | 124.25 | 47,060 | +1.72(+1.40%) |
Jul 24, 2009 | 121.90 | 123.25 | 121.54 | 122.53 | 39 | -0.36(-0.29%) |
Jul 23, 2009 | 122.17 | 124.16 | 120.63 | 122.89 | 45,817 | +0.27(+0.22%) |
Jul 22, 2009 | 118.55 | 123.34 | 118.55 | 122.62 | 49,618 | +4.07(+3.43%) |
Jul 21, 2009 | 119.01 | 119.01 | 116.84 | 118.55 | 29,533 | +0.27(+0.23%) |
Jul 20, 2009 | 118.92 | 119.28 | 115.21 | 118.28 | 36,695 | +1.17(+1.00%) |
Jul 17, 2009 | 119.73 | 120.18 | 115.21 | 117.11 | 52,445 | -4.16(-3.43%) |
Jul 16, 2009 | 117.56 | 121.63 | 117.56 | 121.27 | 76,053 | +2.98(+2.52%) |
Jul 15, 2009 | 116.57 | 118.46 | 116.38 | 118.28 | 35,706 | +1.81(+1.55%) |
Jul 14, 2009 | 116.75 | 117.11 | 114.85 | 116.48 | 21,851 | -0.63(-0.54%) |
Jul 13, 2009 | 115.12 | 117.20 | 115.12 | 117.11 | 43,124 | +2.53(+2.21%) |
Jul 10, 2009 | 110.87 | 116.02 | 110.69 | 114.58 | 44,208 | +2.89(+2.59%) |
Jul 09, 2009 | 114.76 | 114.94 | 111.42 | 111.69 | 103,395 | -2.89(-2.52%) |
Jul 08, 2009 | 115.66 | 115.93 | 111.42 | 114.58 | 61,957 | -1.27(-1.09%) |
Jul 07, 2009 | 118.28 | 118.83 | 115.48 | 115.84 | 29,945 | -2.08(-1.76%) |
Jul 06, 2009 | 115.57 | 118.28 | 115.21 | 117.92 | 28,999 | +1.81(+1.56%) |
Jul 02, 2009 | 116.75 | 118.37 | 116.11 | 116.11 | 36,849 | -2.80(-2.36%) |
Jul 01, 2009 | 117.92 | 119.73 | 117.38 | 118.92 | 34,312 | +1.72(+1.47%) |
Jun 30, 2009 | 116.48 | 118.01 | 115.48 | 117.20 | 30,257 | +1.17(+1.01%) |
Jun 29, 2009 | 120.18 | 121.27 | 114.85 | 116.02 | 43,183 | -4.16(-3.46%) |
Jun 26, 2009 | 116.57 | 120.54 | 114.76 | 120.18 | 115,796 | +2.89(+2.47%) |
Jun 25, 2009 | 114.13 | 117.56 | 114.04 | 117.29 | 77,335 | +4.61(+4.09%) |
Jun 24, 2009 | 113.95 | 114.17 | 110.65 | 112.68 | 37,636 | -0.36(-0.32%) |
Jun 23, 2009 | 109.88 | 113.40 | 109.88 | 113.04 | 33,160 | +3.16(+2.88%) |
Jun 22, 2009 | 113.22 | 114.13 | 109.61 | 109.88 | 34,795 | -4.34(-3.80%) |
Jun 19, 2009 | 110.78 | 114.76 | 110.33 | 114.22 | 66,604 | +2.98(+2.68%) |
Jun 18, 2009 | 110.24 | 111.42 | 108.89 | 111.23 | 26,089 | +0.72(+0.65%) |
Jun 17, 2009 | 108.70 | 112.32 | 108.52 | 110.51 | 37,613 | +2.08(+1.92%) |
Jun 16, 2009 | 108.98 | 110.42 | 107.44 | 108.43 | 34,363 | -0.72(-0.66%) |
Jun 15, 2009 | 111.33 | 112.41 | 108.70 | 109.16 | 75,965 | -3.70(-3.28%) |
Jun 12, 2009 | 110.42 | 113.04 | 110.42 | 112.86 | 26,586 | +0.99(+0.89%) |
Jun 11, 2009 | 111.51 | 114.67 | 110.24 | 111.87 | 57,763 | +0.27(+0.24%) |
Jun 10, 2009 | 113.77 | 113.77 | 109.70 | 111.60 | 49,322 | -0.63(-0.56%) |
Jun 09, 2009 | 111.87 | 113.49 | 111.78 | 112.23 | 34,652 | +0.63(+0.57%) |
Jun 08, 2009 | 113.86 | 114.49 | 110.69 | 111.60 | 31,864 | -2.17(-1.91%) |
Jun 05, 2009 | 115.48 | 116.02 | 112.77 | 113.77 | 24,298 | +0.27(+0.24%) |
Jun 04, 2009 | 114.76 | 116.11 | 112.68 | 113.49 | 29,059 | -0.54(-0.48%) |
Jun 03, 2009 | 113.86 | 114.67 | 111.69 | 114.04 | 31,847 | -0.16(-0.14%) |
Jun 02, 2009 | 114.40 | 114.85 | 112.05 | 114.19 | 51,658 | -0.29(-0.26%) |
Jun 01, 2009 | 114.67 | 115.93 | 112.14 | 114.49 | 48,384 | +1.72(+1.52%) |
May 29, 2009 | 111.78 | 113.40 | 111.33 | 112.77 | 77,807 | +0.90(+0.81%) |
May 28, 2009 | 109.97 | 112.23 | 107.62 | 111.87 | 59,409 | +2.98(+2.74%) |
May 27, 2009 | 110.51 | 113.13 | 108.43 | 108.89 | 58,087 | -1.81(-1.63%) |
May 26, 2009 | 106.36 | 112.77 | 106.36 | 110.69 | 46,377 | +3.98(+3.73%) |
May 22, 2009 | 113.22 | 114.49 | 106.17 | 106.72 | 64,018 | -5.69(-5.06%) |
May 21, 2009 | 110.78 | 113.77 | 107.08 | 112.41 | 60,555 | +0.72(+0.65%) |
May 20, 2009 | 115.30 | 116.93 | 111.60 | 111.69 | 61,287 | -2.89(-2.52%) |
May 19, 2009 | 116.57 | 116.84 | 113.95 | 114.58 | 69,444 | -1.54(-1.32%) |
May 18, 2009 | 114.13 | 116.30 | 112.95 | 116.11 | 45,651 | +3.89(+3.46%) |
May 15, 2009 | 114.04 | 115.12 | 111.05 | 112.23 | 30,598 | -1.72(-1.51%) |
May 14, 2009 | 111.51 | 116.93 | 110.24 | 113.95 | 59,194 | +2.53(+2.27%) |
May 13, 2009 | 111.05 | 113.95 | 110.15 | 111.42 | 58,235 | -0.63(-0.56%) |
May 12, 2009 | 115.93 | 117.38 | 109.61 | 112.05 | 45,090 | -3.61(-3.13%) |
May 11, 2009 | 117.47 | 118.73 | 113.13 | 115.66 | 34,150 | -2.62(-2.22%) |
May 08, 2009 | 116.93 | 120.45 | 115.39 | 118.28 | 91,875 | +4.61(+4.05%) |
May 07, 2009 | 102.29 | 117.20 | 99.40 | 113.67 | 139,818 | +14.37(+14.47%) |
May 06, 2009 | 102.83 | 102.83 | 98.04 | 99.31 | 40,313 | -2.26(-2.22%) |
May 05, 2009 | 99.94 | 102.56 | 98.86 | 101.57 | 29,866 | +1.54(+1.54%) |
May 04, 2009 | 100.75 | 101.20 | 99.13 | 100.03 | 46,145 | -0.18(-0.18%) |
May 01, 2009 | 100.57 | 100.57 | 98.95 | 100.21 | 23,809 | -0.27(-0.27%) |
Apr 30, 2009 | 102.47 | 103.64 | 100.12 | 100.48 | 41,346 | -1.81(-1.77%) |
Apr 29, 2009 | 99.22 | 102.74 | 97.77 | 102.29 | 37,473 | +4.07(+4.14%) |
Apr 28, 2009 | 99.04 | 100.30 | 98.04 | 98.22 | 18,905 | -1.90(-1.89%) |
Apr 27, 2009 | 97.14 | 101.48 | 97.14 | 100.12 | 31,349 | +1.72(+1.74%) |
Apr 24, 2009 | 99.40 | 100.57 | 96.60 | 98.40 | 49,328 | -0.45(-0.46%) |
Apr 23, 2009 | 97.86 | 100.12 | 96.05 | 98.86 | 56,894 | +1.27(+1.30%) |
Apr 22, 2009 | 95.06 | 100.48 | 95.06 | 97.59 | 39,468 | -1.81(-1.82%) |
Apr 21, 2009 | 99.76 | 102.56 | 96.60 | 99.40 | 86,050 | -1.54(-1.52%) |
Apr 20, 2009 | 101.57 | 104.19 | 99.58 | 100.93 | 32,470 | -2.80(-2.70%) |
Apr 17, 2009 | 105.81 | 106.27 | 102.83 | 103.73 | 31,978 | -1.72(-1.63%) |
Apr 16, 2009 | 103.83 | 106.63 | 101.11 | 105.45 | 61,779 | +2.98(+2.91%) |
Apr 15, 2009 | 100.84 | 103.19 | 99.22 | 102.47 | 32,112 | +1.36(+1.34%) |
Apr 14, 2009 | 103.92 | 103.92 | 100.03 | 101.11 | 51,269 | -3.16(-3.03%) |
Apr 13, 2009 | 104.64 | 105.81 | 101.30 | 104.28 | 40,460 | +1.08(+1.05%) |
Apr 09, 2009 | 104.73 | 106.36 | 101.43 | 103.19 | 44,229 | +0.27(+0.26%) |
Apr 08, 2009 | 105.72 | 106.81 | 101.57 | 102.92 | 39,113 | -2.80(-2.65%) |
Apr 07, 2009 | 105.54 | 108.07 | 104.73 | 105.72 | 55,959 | -0.72(-0.68%) |
Apr 06, 2009 | 106.17 | 107.35 | 104.91 | 106.45 | 39,929 | -0.54(-0.51%) |
Apr 03, 2009 | 104.01 | 106.99 | 103.10 | 106.99 | 57,382 | +2.35(+2.24%) |
Apr 02, 2009 | 106.81 | 107.08 | 103.66 | 104.64 | 60,706 | +0.36(+0.35%) |
Apr 01, 2009 | 102.11 | 105.45 | 101.93 | 104.28 | 84,123 | +0.99(+0.96%) |
Mar 31, 2009 | 104.01 | 105.90 | 102.74 | 103.28 | 47,934 | +0.54(+0.53%) |
Mar 30, 2009 | 103.01 | 105.45 | 100.66 | 102.74 | 55,975 | -5.87(-5.41%) |
Mar 26, 2009 | 107.35 | 108.61 | 104.91 | 108.61 | 66,806 | +2.98(+2.82%) |
Mar 25, 2009 | 100.39 | 106.36 | 99.40 | 105.63 | 117,056 | +3.25(+3.18%) |
Mar 24, 2009 | 105.45 | 107.53 | 102.29 | 102.38 | 79,725 | -4.34(-4.06%) |
Mar 23, 2009 | 103.92 | 106.72 | 103.92 | 106.72 | 73,906 | +4.61(+4.51%) |
Mar 20, 2009 | 99.94 | 104.37 | 99.94 | 102.11 | 100,426 | +3.16(+3.20%) |
Mar 19, 2009 | 99.40 | 102.47 | 98.40 | 98.95 | 127,963 | -0.18(-0.18%) |
Mar 18, 2009 | 92.17 | 99.31 | 91.17 | 99.13 | 126,219 | +7.86(+8.61%) |
Mar 17, 2009 | 89.64 | 91.27 | 89.01 | 91.27 | 58,611 | +1.27(+1.41%) |
Mar 16, 2009 | 84.94 | 93.61 | 84.76 | 90.00 | 98,524 | +5.78(+6.87%) |
Mar 13, 2009 | 83.58 | 85.03 | 81.60 | 84.22 | 0 | +0.72(+0.87%) |
Mar 12, 2009 | 77.89 | 83.58 | 75.00 | 83.49 | 97,577 | +5.06(+6.45%) |
Mar 11, 2009 | 75.81 | 79.43 | 74.66 | 78.43 | 46,178 | +2.98(+3.95%) |
Mar 10, 2009 | 80.51 | 81.60 | 75.09 | 75.45 | 84,031 | -4.34(-5.44%) |
Mar 09, 2009 | 80.33 | 80.78 | 79.25 | 79.79 | 35,184 | -0.99(-1.23%) |
Mar 06, 2009 | 80.69 | 81.69 | 79.34 | 80.78 | 0 | +0.36(+0.45%) |
Mar 05, 2009 | 78.16 | 80.60 | 78.16 | 80.42 | 35,931 | +0.90(+1.14%) |
Mar 04, 2009 | 79.52 | 80.38 | 78.98 | 79.52 | 83,279 | +0.18(+0.23%) |
Mar 02, 2009 | 82.23 | 82.41 | 79.16 | 79.34 | 68,596 | -3.16(-3.83%) |
Feb 27, 2009 | 81.23 | 83.13 | 80.78 | 82.50 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 82.50 | 82.68 | 81.69 | 82.50 | 92,561 | +0.63(+0.77%) |
Feb 25, 2009 | 81.78 | 82.95 | 80.60 | 81.87 | 56,805 | -0.09(-0.11%) |
Feb 24, 2009 | 82.77 | 82.77 | 81.60 | 81.96 | 82,192 | +0.18(+0.22%) |
Feb 23, 2009 | 82.59 | 82.86 | 81.78 | 81.78 | 46,073 | -0.09(-0.11%) |
Feb 20, 2009 | 80.87 | 82.41 | 80.33 | 81.87 | 47,546 | +0.09(+0.11%) |
Feb 19, 2009 | 82.95 | 83.31 | 81.51 | 81.78 | 31,329 | -0.18(-0.22%) |
Feb 18, 2009 | 78.98 | 82.41 | 77.98 | 81.96 | 63,660 | +3.43(+4.37%) |
Feb 17, 2009 | 75.36 | 81.51 | 75.36 | 78.52 | 29,616 | -3.34(-4.08%) |
Feb 13, 2009 | 83.40 | 83.49 | 81.87 | 81.87 | 52,550 | -1.63(-1.95%) |
Feb 12, 2009 | 82.23 | 83.49 | 81.14 | 83.49 | 46,363 | +0.81(+0.98%) |
Feb 11, 2009 | 82.14 | 83.86 | 81.69 | 82.68 | 36,604 | +0.72(+0.88%) |
Feb 10, 2009 | 85.03 | 86.20 | 81.60 | 81.96 | 57,003 | -3.25(-3.82%) |
Feb 09, 2009 | 84.49 | 85.75 | 84.22 | 85.21 | 38,844 | +0.18(+0.21%) |
Feb 06, 2009 | 82.50 | 85.03 | 82.50 | 85.03 | 48,691 | +2.35(+2.84%) |
Feb 05, 2009 | 82.95 | 83.22 | 82.14 | 82.68 | 60,162 | -0.36(-0.44%) |
Feb 04, 2009 | 83.13 | 83.95 | 81.87 | 83.04 | 47,499 | -0.45(-0.54%) |
Feb 03, 2009 | 80.42 | 83.58 | 79.97 | 83.49 | 94,867 | +3.07(+3.82%) |