Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 130.27 | 130.60 | 125.49 | 126.53 | 1,231,094 | -4.39(-3.36%) |
Apr 29, 2010 | 128.49 | 131.46 | 127.58 | 130.93 | 1,017,097 | +4.09(+3.23%) |
Apr 28, 2010 | 129.14 | 131.34 | 124.59 | 126.83 | 1,608,627 | -0.73(-0.57%) |
Apr 27, 2010 | 132.03 | 133.26 | 127.23 | 127.56 | 290 | -5.12(-3.86%) |
Apr 26, 2010 | 140.49 | 140.49 | 132.31 | 132.69 | 2,641,891 | -12.43(-8.56%) |
Apr 23, 2010 | 142.29 | 145.71 | 142.29 | 145.11 | 860,490 | +2.22(+1.55%) |
Apr 22, 2010 | 138.91 | 143.26 | 137.99 | 142.89 | 1,016,013 | +4.53(+3.28%) |
Apr 21, 2010 | 139.19 | 141.21 | 137.04 | 138.36 | 562,280 | -1.36(-0.97%) |
Apr 20, 2010 | 140.87 | 140.87 | 138.75 | 139.72 | 464,545 | +0.39(+0.28%) |
Apr 19, 2010 | 137.20 | 140.03 | 137.14 | 139.33 | 661,359 | +1.28(+0.93%) |
Apr 16, 2010 | 141.73 | 142.13 | 137.00 | 138.05 | 1,194,050 | -4.09(-2.88%) |
Apr 15, 2010 | 145.79 | 145.97 | 142.09 | 142.14 | 843,008 | -3.22(-2.21%) |
Apr 14, 2010 | 143.17 | 145.40 | 142.70 | 145.36 | 852,671 | +3.08(+2.17%) |
Apr 13, 2010 | 141.45 | 142.84 | 140.66 | 142.28 | 488,323 | +0.76(+0.53%) |
Apr 12, 2010 | 141.23 | 142.35 | 140.73 | 141.52 | 816,152 | -0.21(-0.15%) |
Apr 09, 2010 | 140.27 | 143.66 | 140.27 | 141.74 | 1,126,490 | +1.07(+0.76%) |
Apr 08, 2010 | 135.86 | 140.69 | 135.75 | 140.67 | 1,932,734 | +3.81(+2.78%) |
Apr 07, 2010 | 136.68 | 138.50 | 136.06 | 136.86 | 1,625,140 | +0.32(+0.24%) |
Apr 06, 2010 | 140.02 | 141.03 | 136.20 | 136.54 | 2,035,517 | -6.59(-4.61%) |
Apr 05, 2010 | 144.89 | 144.89 | 141.37 | 143.13 | 938,378 | -2.00(-1.38%) |
Apr 01, 2010 | 145.40 | 145.13 | 145.13 | 145.13 | 2,373,658 | -4.61(-3.08%) |
Mar 31, 2010 | 150.44 | 152.51 | 149.03 | 149.75 | 472,367 | -0.94(-0.63%) |
Mar 30, 2010 | 151.29 | 151.37 | 149.72 | 150.69 | 323,918 | -0.63(-0.42%) |
Mar 29, 2010 | 150.60 | 151.58 | 148.15 | 151.32 | 457,450 | +0.54(+0.36%) |
Mar 26, 2010 | 155.37 | 155.37 | 149.97 | 150.79 | 782,375 | -4.22(-2.72%) |
Mar 25, 2010 | 154.73 | 156.58 | 154.28 | 155.01 | 707,423 | +0.28(+0.18%) |
Mar 24, 2010 | 155.42 | 156.05 | 153.87 | 154.73 | 476,121 | -1.38(-0.88%) |
Mar 23, 2010 | 155.19 | 156.63 | 154.59 | 156.10 | 437,873 | +0.89(+0.58%) |
Mar 22, 2010 | 153.35 | 155.28 | 152.67 | 155.21 | 431,683 | +0.93(+0.60%) |
Mar 19, 2010 | 155.04 | 155.41 | 152.09 | 154.28 | 748,393 | -0.90(-0.58%) |
Mar 18, 2010 | 153.36 | 156.10 | 152.85 | 155.18 | 590,254 | +1.97(+1.28%) |
Mar 17, 2010 | 151.29 | 155.86 | 150.94 | 153.21 | 1,301,883 | +7.19(+4.92%) |
Mar 16, 2010 | 146.82 | 146.82 | 144.82 | 146.03 | 422,295 | +0.12(+0.08%) |
Mar 15, 2010 | 144.78 | 146.62 | 143.90 | 145.90 | 559,552 | +1.49(+1.03%) |
Mar 12, 2010 | 145.77 | 146.98 | 143.28 | 144.41 | 874,776 | -0.28(-0.19%) |
Mar 11, 2010 | 147.36 | 148.17 | 144.17 | 144.69 | 1,063,667 | -3.64(-2.45%) |
Mar 10, 2010 | 149.78 | 150.52 | 148.12 | 148.33 | 729,855 | -0.87(-0.59%) |
Mar 09, 2010 | 149.22 | 150.52 | 148.44 | 149.20 | 469,769 | -0.79(-0.53%) |
Mar 08, 2010 | 151.17 | 151.17 | 148.84 | 150.00 | 427,302 | -1.18(-0.78%) |
Mar 05, 2010 | 149.22 | 151.21 | 148.16 | 151.17 | 810,144 | +2.74(+1.85%) |
Mar 04, 2010 | 149.85 | 149.85 | 145.98 | 148.43 | 437,097 | +0.52(+0.35%) |
Mar 03, 2010 | 149.33 | 150.05 | 146.88 | 147.91 | 731,693 | -0.23(-0.15%) |
Mar 02, 2010 | 150.51 | 150.81 | 148.13 | 148.13 | 830,027 | -1.09(-0.73%) |
Mar 01, 2010 | 149.16 | 150.46 | 148.10 | 149.22 | 569,315 | -0.55(-0.37%) |
Feb 26, 2010 | 148.88 | 150.49 | 148.88 | 149.77 | 441,896 | +0.34(+0.23%) |
Feb 25, 2010 | 148.19 | 149.99 | 146.88 | 149.42 | 524,533 | -0.04(-0.03%) |
Feb 24, 2010 | 148.71 | 149.89 | 148.19 | 149.47 | 409,751 | +2.39(+1.62%) |
Feb 23, 2010 | 148.92 | 150.05 | 147.01 | 147.08 | 403,174 | -1.62(-1.09%) |
Feb 22, 2010 | 148.89 | 150.11 | 147.88 | 148.69 | 547,687 | +1.18(+0.80%) |
Feb 19, 2010 | 146.65 | 147.98 | 146.21 | 147.51 | 430,609 | +1.22(+0.83%) |
Feb 18, 2010 | 146.75 | 147.33 | 144.60 | 146.30 | 512,596 | +0.44(+0.30%) |
Feb 17, 2010 | 144.02 | 146.26 | 143.94 | 145.86 | 544,067 | +1.83(+1.27%) |
Feb 16, 2010 | 142.58 | 144.02 | 141.69 | 144.02 | 404,686 | +2.22(+1.57%) |
Feb 12, 2010 | 140.58 | 141.80 | 141.80 | 141.80 | 579,117 | -0.10(-0.07%) |
Feb 11, 2010 | 144.27 | 144.60 | 141.08 | 141.90 | 638,529 | -2.62(-1.81%) |
Feb 10, 2010 | 142.46 | 145.74 | 142.46 | 144.52 | 904,816 | +1.54(+1.08%) |
Feb 09, 2010 | 141.60 | 143.31 | 140.42 | 142.98 | 825,078 | +2.89(+2.06%) |
Feb 08, 2010 | 143.33 | 143.72 | 140.05 | 140.09 | 520,536 | -2.83(-1.98%) |
Feb 05, 2010 | 144.04 | 145.45 | 137.28 | 142.91 | 1,292,694 | -1.68(-1.16%) |
Feb 04, 2010 | 148.39 | 148.96 | 144.09 | 144.60 | 789,552 | -6.43(-4.26%) |
Feb 03, 2010 | 147.72 | 151.88 | 147.20 | 151.03 | 878,966 | +3.18(+2.15%) |
Feb 02, 2010 | 145.69 | 148.11 | 143.26 | 147.85 | 1,047,037 | -1.70(-1.14%) |
Feb 01, 2010 | 147.34 | 150.06 | 147.18 | 149.55 | 622,862 | +3.20(+2.18%) |
Jan 29, 2010 | 153.88 | 153.88 | 145.56 | 146.36 | 705,741 | -3.98(-2.65%) |
Jan 28, 2010 | 155.38 | 156.37 | 147.67 | 150.34 | 929,767 | -4.88(-3.14%) |
Jan 27, 2010 | 156.31 | 158.21 | 149.59 | 155.22 | 818,395 | +1.41(+0.92%) |
Jan 26, 2010 | 153.70 | 156.67 | 152.98 | 153.81 | 296,673 | -1.20(-0.77%) |
Jan 25, 2010 | 154.31 | 156.26 | 153.23 | 155.01 | 285,644 | +1.00(+0.65%) |
Jan 22, 2010 | 157.08 | 161.32 | 152.38 | 154.01 | 413,092 | -3.59(-2.28%) |
Jan 21, 2010 | 164.29 | 164.29 | 157.35 | 157.60 | 518,106 | -5.49(-3.37%) |
Jan 20, 2010 | 163.59 | 163.86 | 161.08 | 163.09 | 296,474 | -1.20(-0.73%) |
Jan 19, 2010 | 162.70 | 164.87 | 160.33 | 164.28 | 274,038 | +1.31(+0.81%) |
Jan 15, 2010 | 162.81 | 162.97 | 162.97 | 162.97 | 287,805 | +0.13(+0.08%) |
Jan 14, 2010 | 163.71 | 164.48 | 162.22 | 162.84 | 239,315 | -1.04(-0.64%) |
Jan 13, 2010 | 160.32 | 164.24 | 160.32 | 163.88 | 297,061 | +0.65(+0.40%) |
Jan 12, 2010 | 165.13 | 166.46 | 163.23 | 163.23 | 303,944 | -2.97(-1.79%) |
Jan 11, 2010 | 164.24 | 166.88 | 164.24 | 166.20 | 303,608 | +2.66(+1.63%) |
Jan 08, 2010 | 162.54 | 163.87 | 162.05 | 163.54 | 327,788 | +1.14(+0.70%) |
Jan 07, 2010 | 160.62 | 162.70 | 160.17 | 162.40 | 318,854 | +1.77(+1.10%) |
Jan 06, 2010 | 163.26 | 163.35 | 160.21 | 160.63 | 406,750 | -3.38(-2.06%) |
Jan 05, 2010 | 163.63 | 164.05 | 162.06 | 164.01 | 290,356 | +0.70(+0.43%) |
Jan 04, 2010 | 161.57 | 164.00 | 159.84 | 163.31 | 348,720 | +4.37(+2.75%) |
Dec 31, 2009 | 162.90 | 158.94 | 158.94 | 158.94 | 380,283 | -3.47(-2.14%) |
Dec 30, 2009 | 164.06 | 164.13 | 162.20 | 162.41 | 243,227 | -1.12(-0.68%) |
Dec 29, 2009 | 164.07 | 165.42 | 163.40 | 163.53 | 485,327 | -0.32(-0.20%) |
Dec 28, 2009 | 164.28 | 164.28 | 162.71 | 163.85 | 312,790 | -0.19(-0.12%) |
Dec 24, 2009 | 163.00 | 164.57 | 163.00 | 164.04 | 112,791 | +0.66(+0.41%) |
Dec 23, 2009 | 163.83 | 164.51 | 162.81 | 163.37 | 279,295 | -0.46(-0.28%) |
Dec 22, 2009 | 164.74 | 165.25 | 163.18 | 163.83 | 325,646 | +0.38(+0.23%) |
Dec 21, 2009 | 163.87 | 164.87 | 162.89 | 163.45 | 378,960 | -0.01(-0.01%) |
Dec 18, 2009 | 161.07 | 164.05 | 160.49 | 163.46 | 1,283,368 | +2.68(+1.66%) |
Dec 17, 2009 | 159.31 | 162.21 | 158.67 | 160.79 | 518,939 | +3.35(+2.13%) |
Dec 16, 2009 | 156.41 | 161.25 | 156.41 | 157.43 | 591,497 | +2.11(+1.36%) |
Dec 15, 2009 | 155.22 | 155.72 | 153.13 | 155.32 | 548,665 | +0.51(+0.33%) |
Dec 14, 2009 | 154.19 | 154.81 | 153.82 | 154.81 | 228,619 | +0.11(+0.07%) |
Dec 11, 2009 | 155.75 | 156.28 | 154.17 | 154.70 | 276,703 | -1.04(-0.67%) |
Dec 10, 2009 | 155.13 | 157.43 | 155.13 | 155.74 | 284,074 | +0.36(+0.23%) |
Dec 09, 2009 | 153.66 | 155.72 | 151.99 | 155.38 | 334,472 | +2.14(+1.40%) |
Dec 08, 2009 | 150.59 | 154.44 | 150.25 | 153.24 | 457,283 | +1.60(+1.06%) |
Dec 07, 2009 | 152.40 | 154.63 | 150.59 | 151.63 | 801,019 | -1.34(-0.88%) |
Dec 04, 2009 | 156.75 | 156.75 | 148.06 | 152.98 | 1,286,202 | -1.03(-0.67%) |
Dec 03, 2009 | 155.71 | 156.41 | 153.48 | 154.01 | 400,370 | -1.86(-1.19%) |
Dec 02, 2009 | 155.38 | 156.92 | 154.87 | 155.87 | 318,485 | +0.66(+0.43%) |
Dec 01, 2009 | 156.04 | 157.35 | 153.94 | 155.20 | 376,230 | -0.23(-0.15%) |
Nov 30, 2009 | 152.94 | 155.51 | 152.11 | 155.43 | 521,548 | +4.03(+2.66%) |
Nov 27, 2009 | 151.29 | 154.69 | 151.23 | 151.40 | 243,458 | -6.27(-3.98%) |
Nov 25, 2009 | 155.89 | 158.41 | 155.89 | 157.67 | 300,595 | +0.79(+0.51%) |
Nov 24, 2009 | 156.09 | 157.19 | 154.21 | 156.88 | 333,389 | +0.55(+0.35%) |
Nov 23, 2009 | 155.61 | 157.78 | 154.78 | 156.33 | 346,107 | +1.87(+1.21%) |
Nov 20, 2009 | 156.75 | 157.30 | 154.26 | 154.46 | 390,252 | -3.74(-2.36%) |
Nov 19, 2009 | 160.62 | 161.29 | 156.67 | 158.20 | 263,514 | -3.20(-1.99%) |
Nov 18, 2009 | 164.07 | 164.07 | 159.56 | 161.40 | 233,667 | -2.20(-1.34%) |
Nov 17, 2009 | 163.59 | 164.62 | 161.94 | 163.60 | 327,583 | +0.04(+0.03%) |
Nov 16, 2009 | 160.16 | 164.41 | 160.16 | 163.56 | 346,016 | +4.00(+2.51%) |
Nov 13, 2009 | 158.25 | 160.02 | 157.14 | 159.56 | 185,399 | +1.27(+0.80%) |
Nov 12, 2009 | 158.73 | 160.29 | 157.58 | 158.29 | 351,169 | -1.38(-0.86%) |
Nov 11, 2009 | 158.77 | 161.08 | 158.56 | 159.66 | 498,277 | +0.81(+0.51%) |
Nov 10, 2009 | 161.57 | 162.01 | 158.66 | 158.86 | 399,370 | -2.34(-1.45%) |
Nov 09, 2009 | 156.45 | 162.63 | 156.20 | 161.20 | 634,510 | +5.47(+3.51%) |
Nov 06, 2009 | 154.27 | 157.17 | 153.72 | 155.73 | 251,463 | +0.62(+0.40%) |
Nov 05, 2009 | 151.09 | 155.15 | 151.03 | 155.11 | 216,483 | +4.28(+2.84%) |
Nov 04, 2009 | 151.97 | 153.72 | 150.38 | 150.83 | 254,221 | -0.47(-0.31%) |
Nov 03, 2009 | 149.63 | 151.49 | 147.93 | 151.29 | 369,813 | +0.22(+0.14%) |
Nov 02, 2009 | 148.55 | 151.80 | 147.93 | 151.07 | 627,148 | +2.89(+1.95%) |
Oct 30, 2009 | 153.61 | 153.61 | 146.86 | 148.19 | 604,752 | -6.00(-3.89%) |
Oct 29, 2009 | 153.13 | 154.53 | 152.06 | 154.19 | 500,578 | +2.49(+1.64%) |
Oct 28, 2009 | 152.39 | 155.90 | 150.59 | 151.70 | 670,142 | -0.19(-0.13%) |
Oct 27, 2009 | 154.91 | 156.03 | 151.33 | 151.89 | 375,308 | -4.17(-2.67%) |
Oct 26, 2009 | 159.53 | 159.84 | 155.27 | 156.06 | 376,642 | -2.20(-1.39%) |
Oct 23, 2009 | 158.99 | 160.13 | 157.61 | 158.25 | 429,595 | -1.78(-1.11%) |
Oct 22, 2009 | 159.77 | 161.00 | 156.86 | 160.03 | 416,908 | -0.01(-0.00%) |
Oct 21, 2009 | 160.34 | 162.75 | 159.51 | 160.04 | 701,738 | -1.91(-1.18%) |
Oct 20, 2009 | 160.91 | 162.15 | 160.47 | 161.95 | 1,076,106 | +4.22(+2.68%) |
Oct 19, 2009 | 157.16 | 160.11 | 156.38 | 157.73 | 753,671 | +3.34(+2.16%) |
Oct 16, 2009 | 153.67 | 155.46 | 152.48 | 154.39 | 267,745 | -0.42(-0.27%) |
Oct 15, 2009 | 153.90 | 155.97 | 153.05 | 154.80 | 422,204 | +0.07(+0.04%) |
Oct 14, 2009 | 148.19 | 155.38 | 147.95 | 154.74 | 751,369 | +8.40(+5.74%) |
Oct 13, 2009 | 148.43 | 148.47 | 145.56 | 146.34 | 333,722 | -2.70(-1.81%) |
Oct 12, 2009 | 148.60 | 149.56 | 147.90 | 149.03 | 483,194 | +0.81(+0.55%) |
Oct 09, 2009 | 146.82 | 148.66 | 146.15 | 148.23 | 469,328 | +1.84(+1.26%) |
Oct 08, 2009 | 147.10 | 148.71 | 145.94 | 146.38 | 465,087 | +0.25(+0.17%) |
Oct 07, 2009 | 146.49 | 146.75 | 144.14 | 146.14 | 474,811 | +0.27(+0.18%) |
Oct 06, 2009 | 147.84 | 149.94 | 143.95 | 145.87 | 816,357 | +0.01(+0.00%) |
Oct 05, 2009 | 142.61 | 145.97 | 141.70 | 145.87 | 510,768 | +4.22(+2.98%) |
Oct 02, 2009 | 141.85 | 145.13 | 141.00 | 141.64 | 532,144 | -1.28(-0.90%) |
Oct 01, 2009 | 147.08 | 149.01 | 142.87 | 142.92 | 554,750 | -5.49(-3.70%) |
Sep 30, 2009 | 148.09 | 149.64 | 145.55 | 148.41 | 599,095 | +1.85(+1.26%) |
Sep 29, 2009 | 146.44 | 148.16 | 145.98 | 146.56 | 609,155 | +1.71(+1.18%) |
Sep 28, 2009 | 140.59 | 146.43 | 140.49 | 144.85 | 593,602 | +5.39(+3.86%) |
Sep 25, 2009 | 141.19 | 141.19 | 138.95 | 139.47 | 383,485 | -1.71(-1.21%) |
Sep 24, 2009 | 145.24 | 146.51 | 139.51 | 141.18 | 651,896 | -3.27(-2.27%) |
Sep 23, 2009 | 146.25 | 150.70 | 144.09 | 144.45 | 1,081,372 | +1.94(+1.36%) |
Sep 22, 2009 | 140.70 | 142.88 | 140.70 | 142.51 | 298,192 | +2.66(+1.90%) |
Sep 21, 2009 | 140.88 | 141.69 | 139.41 | 139.85 | 406,319 | -1.97(-1.39%) |
Sep 18, 2009 | 138.49 | 141.88 | 138.49 | 141.82 | 604,344 | +3.26(+2.35%) |
Sep 17, 2009 | 139.64 | 142.13 | 138.46 | 138.56 | 472,941 | -1.85(-1.32%) |
Sep 16, 2009 | 138.92 | 141.69 | 138.12 | 140.42 | 564,138 | +3.06(+2.23%) |
Sep 15, 2009 | 137.74 | 138.48 | 136.60 | 137.36 | 424,466 | -0.38(-0.28%) |
Sep 14, 2009 | 136.49 | 137.78 | 135.26 | 137.74 | 315,700 | -0.37(-0.27%) |
Sep 11, 2009 | 138.42 | 138.95 | 136.94 | 138.11 | 413,085 | +0.06(+0.04%) |
Sep 10, 2009 | 138.16 | 138.68 | 136.38 | 138.05 | 344,986 | -0.23(-0.16%) |
Sep 09, 2009 | 136.46 | 138.77 | 135.84 | 138.27 | 327,839 | +1.81(+1.33%) |
Sep 08, 2009 | 136.10 | 136.71 | 134.91 | 136.46 | 355,359 | +2.68(+2.00%) |
Sep 04, 2009 | 134.94 | 135.50 | 132.90 | 133.78 | 391,573 | -1.16(-0.86%) |
Sep 03, 2009 | 132.18 | 134.94 | 132.18 | 134.94 | 391,237 | +3.26(+2.47%) |
Sep 02, 2009 | 131.38 | 133.69 | 131.20 | 131.68 | 348,285 | -1.19(-0.90%) |
Sep 01, 2009 | 136.76 | 138.85 | 132.41 | 132.87 | 766,753 | -3.73(-2.73%) |
Aug 31, 2009 | 135.05 | 136.91 | 134.72 | 136.60 | 424,485 | -1.35(-0.98%) |
Aug 28, 2009 | 137.56 | 139.49 | 137.00 | 137.96 | 635,335 | +0.89(+0.65%) |
Aug 27, 2009 | 136.42 | 137.35 | 134.41 | 137.07 | 613,406 | +0.72(+0.53%) |
Aug 26, 2009 | 138.26 | 139.99 | 136.09 | 136.35 | 629,973 | -2.16(-1.56%) |
Aug 25, 2009 | 139.36 | 139.92 | 137.36 | 138.51 | 783,932 | -1.67(-1.19%) |
Aug 24, 2009 | 143.40 | 144.11 | 139.70 | 140.18 | 652,196 | -1.85(-1.30%) |
Aug 21, 2009 | 142.77 | 143.76 | 141.19 | 142.03 | 559,512 | +0.87(+0.62%) |
Aug 20, 2009 | 133.87 | 141.69 | 133.87 | 141.16 | 894,157 | +6.56(+4.88%) |
Aug 19, 2009 | 132.33 | 135.41 | 132.14 | 134.60 | 408,870 | +0.32(+0.24%) |
Aug 18, 2009 | 131.03 | 135.06 | 129.61 | 134.28 | 560,867 | +3.17(+2.42%) |
Aug 17, 2009 | 131.92 | 134.70 | 129.03 | 131.10 | 1,003,251 | -4.27(-3.15%) |
Aug 14, 2009 | 136.79 | 137.55 | 134.57 | 135.37 | 453,537 | -0.56(-0.41%) |
Aug 13, 2009 | 138.00 | 139.49 | 135.15 | 135.93 | 476,430 | -1.70(-1.24%) |
Aug 12, 2009 | 135.87 | 139.62 | 135.56 | 137.64 | 632,130 | +1.59(+1.17%) |
Aug 11, 2009 | 136.06 | 137.15 | 133.89 | 136.05 | 682,928 | -0.01(-0.01%) |
Aug 10, 2009 | 139.29 | 139.29 | 134.84 | 136.06 | 307,104 | -2.53(-1.82%) |
Aug 07, 2009 | 135.72 | 139.26 | 135.56 | 138.58 | 460,696 | +3.13(+2.31%) |
Aug 06, 2009 | 137.15 | 139.35 | 134.30 | 135.45 | 799,539 | -1.88(-1.37%) |
Aug 05, 2009 | 135.37 | 137.77 | 134.56 | 137.33 | 674,582 | +1.88(+1.38%) |
Aug 04, 2009 | 133.04 | 136.21 | 132.02 | 135.45 | 755,926 | +1.68(+1.26%) |
Aug 03, 2009 | 131.49 | 133.90 | 131.49 | 133.77 | 601,149 | +3.35(+2.57%) |
Jul 31, 2009 | 131.93 | 131.93 | 129.54 | 130.42 | 404,094 | -0.56(-0.43%) |
Jul 30, 2009 | 129.92 | 133.73 | 129.92 | 130.98 | 681,619 | +1.45(+1.12%) |
Jul 29, 2009 | 129.37 | 130.40 | 128.95 | 129.53 | 478,817 | -0.63(-0.48%) |
Jul 28, 2009 | 129.70 | 131.98 | 128.43 | 130.16 | 769,124 | +0.13(+0.10%) |
Jul 27, 2009 | 132.10 | 132.45 | 129.62 | 130.03 | 830,713 | -1.51(-1.15%) |
Jul 24, 2009 | 134.40 | 135.41 | 129.81 | 131.54 | 2,772 | -3.92(-2.89%) |
Jul 23, 2009 | 127.31 | 136.65 | 127.10 | 135.46 | 2,003,084 | +8.48(+6.68%) |
Jul 22, 2009 | 124.00 | 127.20 | 122.85 | 126.98 | 1,120,791 | +0.94(+0.74%) |
Jul 21, 2009 | 124.25 | 126.58 | 122.11 | 126.04 | 1,255,378 | -0.47(-0.37%) |
Jul 20, 2009 | 124.23 | 126.84 | 123.26 | 126.51 | 796,186 | +3.44(+2.80%) |
Jul 17, 2009 | 121.63 | 123.27 | 121.63 | 123.06 | 449,934 | +0.46(+0.37%) |
Jul 16, 2009 | 123.20 | 123.31 | 120.11 | 122.61 | 525,636 | -0.65(-0.53%) |
Jul 15, 2009 | 119.41 | 123.43 | 118.55 | 123.26 | 676,709 | +5.04(+4.26%) |
Jul 14, 2009 | 118.09 | 118.55 | 116.02 | 118.22 | 876,671 | +0.42(+0.35%) |
Jul 13, 2009 | 115.69 | 117.81 | 115.49 | 117.80 | 765,816 | +4.07(+3.57%) |
Jul 10, 2009 | 113.97 | 114.56 | 112.26 | 113.73 | 483,602 | -0.09(-0.08%) |
Jul 09, 2009 | 109.90 | 114.57 | 109.89 | 113.82 | 664,355 | +3.35(+3.04%) |
Jul 08, 2009 | 113.11 | 113.11 | 109.14 | 110.47 | 1,036,441 | -0.53(-0.48%) |
Jul 07, 2009 | 114.94 | 114.94 | 110.94 | 111.00 | 854,846 | -2.78(-2.44%) |
Jul 06, 2009 | 114.82 | 115.19 | 112.77 | 113.78 | 873,116 | -0.97(-0.85%) |
Jul 02, 2009 | 117.77 | 117.77 | 114.75 | 114.75 | 463,946 | -3.56(-3.01%) |
Jul 01, 2009 | 120.54 | 120.62 | 118.09 | 118.31 | 617,922 | -1.76(-1.46%) |
Jun 30, 2009 | 121.77 | 121.77 | 118.86 | 120.07 | 403,921 | -0.36(-0.30%) |
Jun 29, 2009 | 120.81 | 121.81 | 119.85 | 120.44 | 571,737 | -1.32(-1.08%) |
Jun 26, 2009 | 120.95 | 121.83 | 120.09 | 121.76 | 1,294,630 | +1.77(+1.47%) |
Jun 25, 2009 | 121.42 | 121.78 | 118.99 | 119.99 | 1,001,425 | +1.25(+1.05%) |
Jun 24, 2009 | 114.75 | 119.70 | 114.75 | 118.74 | 815,387 | +3.88(+3.37%) |
Jun 23, 2009 | 115.06 | 116.97 | 114.62 | 114.86 | 733,483 | +0.36(+0.31%) |
Jun 22, 2009 | 118.71 | 119.44 | 114.49 | 114.51 | 818,802 | -5.25(-4.38%) |
Jun 19, 2009 | 118.09 | 120.12 | 117.34 | 119.76 | 775,641 | +3.15(+2.70%) |
Jun 18, 2009 | 115.17 | 118.29 | 114.69 | 116.61 | 698,367 | +2.13(+1.86%) |
Jun 17, 2009 | 116.43 | 118.10 | 113.45 | 114.48 | 1,034,689 | -1.51(-1.30%) |
Jun 16, 2009 | 116.12 | 118.08 | 115.21 | 115.99 | 1,706,397 | +0.26(+0.23%) |
Jun 15, 2009 | 118.31 | 119.53 | 113.73 | 115.72 | 1,806,512 | -5.13(-4.25%) |
Jun 12, 2009 | 122.93 | 123.21 | 116.51 | 120.85 | 2,341,794 | -4.13(-3.31%) |
Jun 11, 2009 | 123.34 | 125.78 | 122.22 | 124.99 | 1,084,988 | +2.79(+2.29%) |
Jun 10, 2009 | 123.21 | 124.93 | 120.86 | 122.19 | 1,425,437 | -2.48(-1.99%) |
Jun 09, 2009 | 118.38 | 125.81 | 117.15 | 124.67 | 2,688,142 | +8.75(+7.55%) |
Jun 08, 2009 | 115.86 | 116.75 | 114.95 | 115.92 | 1,314,005 | +3.85(+3.43%) |
Jun 05, 2009 | 114.87 | 116.19 | 111.71 | 112.08 | 1,550,990 | -0.97(-0.85%) |
Jun 04, 2009 | 113.11 | 114.11 | 111.13 | 113.04 | 1,115,139 | +0.42(+0.38%) |
Jun 03, 2009 | 113.78 | 114.81 | 111.14 | 112.62 | 1,178,918 | -2.00(-1.74%) |
Jun 02, 2009 | 113.52 | 115.20 | 111.63 | 114.62 | 1,088,931 | +1.68(+1.49%) |
Jun 01, 2009 | 111.52 | 113.45 | 108.14 | 112.93 | 1,172,341 | +3.76(+3.44%) |
May 29, 2009 | 105.39 | 109.18 | 103.59 | 109.18 | 1,553,334 | +4.22(+4.02%) |
May 28, 2009 | 102.28 | 105.34 | 101.88 | 104.95 | 696,486 | +2.89(+2.83%) |
May 27, 2009 | 106.07 | 107.47 | 101.65 | 102.06 | 860,059 | -3.98(-3.76%) |
May 26, 2009 | 99.72 | 106.05 | 99.48 | 106.05 | 1,481,863 | +4.94(+4.88%) |
May 22, 2009 | 97.98 | 102.16 | 96.84 | 101.11 | 1,292,098 | +4.09(+4.21%) |
May 21, 2009 | 92.67 | 97.12 | 92.06 | 97.03 | 2,025,678 | +3.14(+3.35%) |
May 20, 2009 | 97.05 | 97.94 | 93.42 | 93.88 | 763,971 | -1.72(-1.80%) |
May 19, 2009 | 99.61 | 99.61 | 94.90 | 95.61 | 1,230,136 | -3.17(-3.21%) |
May 18, 2009 | 98.05 | 99.27 | 96.00 | 98.78 | 1,448,963 | +2.40(+2.49%) |
May 15, 2009 | 95.84 | 98.74 | 93.65 | 96.38 | 1,377,112 | +0.53(+0.56%) |
May 14, 2009 | 94.82 | 97.33 | 93.93 | 95.85 | 901,405 | +1.35(+1.43%) |
May 13, 2009 | 96.24 | 97.66 | 94.28 | 94.50 | 1,258,161 | -3.40(-3.47%) |
May 12, 2009 | 97.23 | 100.27 | 95.25 | 97.90 | 1,173,672 | +0.67(+0.69%) |
May 11, 2009 | 99.46 | 100.85 | 97.02 | 97.23 | 906,696 | -4.31(-4.25%) |
May 08, 2009 | 101.39 | 102.32 | 97.89 | 101.54 | 1,763,832 | +2.65(+2.68%) |
May 07, 2009 | 108.56 | 108.57 | 98.33 | 98.90 | 2,387,239 | -7.64(-7.17%) |
May 06, 2009 | 108.15 | 109.78 | 105.08 | 106.53 | 1,584,380 | -1.40(-1.30%) |
May 05, 2009 | 106.95 | 109.93 | 106.47 | 107.94 | 1,490,633 | -0.21(-0.19%) |
May 04, 2009 | 102.80 | 108.32 | 102.78 | 108.14 | 1,171,572 | +6.55(+6.45%) |