Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 95.60 | 95.61 | 93.94 | 93.94 | 30,390 | -2.11(-2.20%) |
Apr 29, 2010 | 96.22 | 96.50 | 95.67 | 96.05 | 44,946 | +0.70(+0.73%) |
Apr 28, 2010 | 96.00 | 97.08 | 95.36 | 95.36 | 22,015 | -3.13(-3.17%) |
Apr 27, 2010 | 97.81 | 101.21 | 97.72 | 98.48 | 8,343 | +1.43(+1.48%) |
Apr 26, 2010 | 96.59 | 97.31 | 96.57 | 97.05 | 11,831 | +2.59(+2.74%) |
Apr 23, 2010 | 94.28 | 94.46 | 92.76 | 94.46 | 13,603 | -0.71(-0.74%) |
Apr 22, 2010 | 95.34 | 95.39 | 94.09 | 95.17 | 14,948 | -1.32(-1.37%) |
Apr 21, 2010 | 96.77 | 97.22 | 96.18 | 96.48 | 3,801 | +0.42(+0.44%) |
Apr 20, 2010 | 95.61 | 96.09 | 95.06 | 96.06 | 11,689 | +0.94(+0.98%) |
Apr 19, 2010 | 94.16 | 95.64 | 94.16 | 95.13 | 1,819 | -0.99(-1.03%) |
Apr 16, 2010 | 96.19 | 96.86 | 95.22 | 96.12 | 7,122 | -1.62(-1.65%) |
Apr 15, 2010 | 98.00 | 98.11 | 97.62 | 97.74 | 5,005 | +0.04(+0.04%) |
Apr 14, 2010 | 96.89 | 98.96 | 96.89 | 97.70 | 5,407 | +1.71(+1.78%) |
Apr 13, 2010 | 96.37 | 96.40 | 95.54 | 95.99 | 3,581 | -0.30(-0.31%) |
Apr 12, 2010 | 96.24 | 97.01 | 96.24 | 96.28 | 1,673 | +0.05(+0.05%) |
Apr 09, 2010 | 96.26 | 96.26 | 95.72 | 96.24 | 627 | -0.35(-0.37%) |
Apr 08, 2010 | 96.88 | 96.98 | 95.90 | 96.59 | 8,223 | -1.21(-1.24%) |
Apr 07, 2010 | 97.84 | 98.08 | 97.22 | 97.80 | 6,383 | -0.75(-0.76%) |
Apr 06, 2010 | 98.10 | 98.99 | 97.56 | 98.55 | 4,244 | -0.14(-0.15%) |
Apr 05, 2010 | 98.22 | 98.69 | 97.06 | 98.69 | 4,501 | +2.24(+2.32%) |
Apr 01, 2010 | 95.48 | 96.46 | 96.46 | 96.46 | 18,198 | +3.50(+3.76%) |
Mar 31, 2010 | 93.32 | 93.80 | 92.96 | 92.96 | 7,253 | -1.13(-1.20%) |
Mar 30, 2010 | 94.12 | 95.61 | 94.08 | 94.08 | 18,657 | +0.52(+0.55%) |
Mar 29, 2010 | 93.50 | 93.70 | 93.44 | 93.57 | 938 | -0.13(-0.14%) |
Mar 26, 2010 | 94.06 | 94.27 | 92.87 | 93.70 | 7,049 | -0.67(-0.71%) |
Mar 25, 2010 | 93.70 | 94.59 | 93.49 | 94.37 | 24,831 | +1.72(+1.86%) |
Mar 24, 2010 | 92.70 | 93.18 | 92.52 | 92.65 | 6,018 | +0.83(+0.91%) |
Mar 23, 2010 | 91.59 | 92.57 | 91.47 | 91.82 | 1,956 | -0.15(-0.17%) |
Mar 22, 2010 | 90.98 | 92.02 | 90.83 | 91.97 | 3,979 | +1.66(+1.84%) |
Mar 19, 2010 | 91.55 | 91.55 | 90.31 | 90.31 | 3,377 | -1.04(-1.14%) |
Mar 18, 2010 | 91.23 | 91.35 | 90.54 | 91.35 | 5,131 | -0.95(-1.03%) |
Mar 17, 2010 | 92.45 | 93.01 | 92.07 | 92.30 | 4,874 | -0.42(-0.45%) |
Mar 16, 2010 | 91.42 | 92.95 | 91.42 | 92.72 | 9,240 | +1.98(+2.18%) |
Mar 15, 2010 | 90.47 | 90.74 | 90.47 | 90.74 | 10,341 | -1.24(-1.35%) |
Mar 12, 2010 | 92.17 | 92.21 | 91.38 | 91.98 | 12,021 | +0.05(+0.05%) |
Mar 11, 2010 | 91.03 | 91.94 | 90.93 | 91.93 | 6,294 | +0.91(+1.00%) |
Mar 10, 2010 | 90.31 | 91.07 | 90.31 | 91.03 | 12,913 | +1.26(+1.41%) |
Mar 09, 2010 | 90.61 | 90.61 | 89.59 | 89.76 | 4,915 | +0.93(+1.04%) |
Mar 08, 2010 | 88.57 | 89.20 | 88.57 | 88.84 | 6,825 | +1.13(+1.29%) |
Mar 05, 2010 | 86.81 | 87.71 | 86.81 | 87.71 | 20,599 | +2.11(+2.47%) |
Mar 04, 2010 | 85.72 | 86.03 | 85.33 | 85.59 | 4,341 | -1.41(-1.62%) |
Mar 03, 2010 | 86.70 | 87.49 | 86.70 | 87.00 | 4,259 | +0.51(+0.59%) |
Mar 02, 2010 | 85.62 | 86.89 | 85.62 | 86.49 | 5,015 | +0.68(+0.79%) |
Mar 01, 2010 | 84.44 | 85.84 | 84.44 | 85.81 | 16,979 | +0.77(+0.91%) |
Feb 26, 2010 | 84.44 | 85.25 | 84.44 | 85.04 | 2,928 | -0.40(-0.47%) |
Feb 25, 2010 | 84.62 | 85.44 | 84.58 | 85.44 | 836 | -0.61(-0.71%) |
Feb 24, 2010 | 86.10 | 86.10 | 85.91 | 86.05 | 1,045 | +0.07(+0.08%) |
Feb 23, 2010 | 86.29 | 86.51 | 85.60 | 85.99 | 6,466 | -1.05(-1.21%) |
Feb 22, 2010 | 86.45 | 87.04 | 86.45 | 87.04 | 5,436 | +1.54(+1.80%) |
Feb 19, 2010 | 85.05 | 85.50 | 84.63 | 85.50 | 1,568 | -0.42(-0.49%) |
Feb 18, 2010 | 85.52 | 86.10 | 85.46 | 85.92 | 23,205 | -0.04(-0.04%) |
Feb 17, 2010 | 86.01 | 86.47 | 85.96 | 85.96 | 3,656 | +0.86(+1.01%) |
Feb 16, 2010 | 84.10 | 85.58 | 84.10 | 85.10 | 3,183 | +0.65(+0.77%) |
Feb 12, 2010 | 83.86 | 84.45 | 84.45 | 84.45 | 7,948 | -0.89(-1.04%) |
Feb 11, 2010 | 84.54 | 85.34 | 84.54 | 85.34 | 2,196 | +0.70(+0.82%) |
Feb 10, 2010 | 84.93 | 85.22 | 84.22 | 84.64 | 2,642 | -0.35(-0.41%) |
Feb 09, 2010 | 84.72 | 85.03 | 84.29 | 84.99 | 2,034 | +1.97(+2.37%) |
Feb 08, 2010 | 84.05 | 84.14 | 83.02 | 83.02 | 3,873 | -0.63(-0.75%) |
Feb 05, 2010 | 84.23 | 84.23 | 82.17 | 83.65 | 8,063 | -1.46(-1.72%) |
Feb 04, 2010 | 86.12 | 86.12 | 84.44 | 85.12 | 13,722 | -2.40(-2.74%) |
Feb 03, 2010 | 88.14 | 88.14 | 87.00 | 87.52 | 2,719 | -1.36(-1.53%) |
Feb 02, 2010 | 87.44 | 89.09 | 87.44 | 88.87 | 5,594 | +1.45(+1.66%) |
Feb 01, 2010 | 87.82 | 87.82 | 86.54 | 87.42 | 8,157 | -1.23(-1.39%) |
Jan 29, 2010 | 88.40 | 89.58 | 87.09 | 88.65 | 61,050 | -0.75(-0.83%) |
Jan 28, 2010 | 88.04 | 89.64 | 85.80 | 89.40 | 31,072 | +5.78(+6.92%) |
Jan 27, 2010 | 84.19 | 84.19 | 83.10 | 83.61 | 3,660 | -0.91(-1.07%) |
Jan 26, 2010 | 84.49 | 85.20 | 84.19 | 84.52 | 8,051 | -0.81(-0.95%) |
Jan 25, 2010 | 84.95 | 85.34 | 84.66 | 85.34 | 5,999 | +2.09(+2.52%) |
Jan 22, 2010 | 84.81 | 85.10 | 83.10 | 83.24 | 9,522 | -3.28(-3.79%) |
Jan 21, 2010 | 86.96 | 87.15 | 86.35 | 86.52 | 3,072 | +0.45(+0.52%) |
Jan 20, 2010 | 86.23 | 86.23 | 85.14 | 86.07 | 6,318 | -1.42(-1.62%) |
Jan 19, 2010 | 87.98 | 87.98 | 86.61 | 87.49 | 2,851 | -0.84(-0.95%) |
Jan 15, 2010 | 89.44 | 88.33 | 88.33 | 88.33 | 9,621 | -1.34(-1.49%) |
Jan 14, 2010 | 88.42 | 89.72 | 88.42 | 89.67 | 4,687 | +2.23(+2.55%) |
Jan 13, 2010 | 87.75 | 87.75 | 87.17 | 87.44 | 2,276 | -0.54(-0.62%) |
Jan 12, 2010 | 87.87 | 88.50 | 87.68 | 87.98 | 9,448 | +0.12(+0.14%) |
Jan 11, 2010 | 87.64 | 88.06 | 87.02 | 87.86 | 1,987 | +0.33(+0.37%) |
Jan 08, 2010 | 86.29 | 87.54 | 86.13 | 87.54 | 2,091 | +1.41(+1.63%) |
Jan 07, 2010 | 85.63 | 86.13 | 85.59 | 86.13 | 5,573 | -1.03(-1.18%) |
Jan 06, 2010 | 87.20 | 87.25 | 86.76 | 87.16 | 1,806 | -1.41(-1.59%) |
Jan 05, 2010 | 88.53 | 88.89 | 87.91 | 88.57 | 15,002 | +1.40(+1.60%) |
Jan 04, 2010 | 86.12 | 87.34 | 85.50 | 87.17 | 7,441 | +2.73(+3.24%) |
Dec 31, 2009 | 85.09 | 84.44 | 84.44 | 84.44 | 8,366 | -0.37(-0.44%) |
Dec 30, 2009 | 84.34 | 84.95 | 84.34 | 84.81 | 5,020 | +0.06(+0.07%) |
Dec 29, 2009 | 86.06 | 86.06 | 84.11 | 84.75 | 5,124 | -1.49(-1.73%) |
Dec 28, 2009 | 86.30 | 86.67 | 86.23 | 86.24 | 5,010 | +0.48(+0.56%) |
Dec 24, 2009 | 85.50 | 85.77 | 85.50 | 85.77 | 983 | +0.13(+0.15%) |
Dec 23, 2009 | 85.79 | 85.94 | 85.35 | 85.64 | 1,423 | +0.12(+0.14%) |
Dec 22, 2009 | 84.67 | 85.54 | 84.67 | 85.52 | 5,035 | +1.68(+2.01%) |
Dec 21, 2009 | 83.23 | 84.10 | 83.21 | 83.83 | 24,323 | +0.65(+0.78%) |
Dec 18, 2009 | 83.24 | 83.31 | 82.54 | 83.18 | 5,752 | -0.06(-0.07%) |
Dec 17, 2009 | 83.63 | 83.63 | 82.91 | 83.24 | 8,239 | -0.73(-0.87%) |
Dec 16, 2009 | 84.47 | 84.86 | 83.96 | 83.97 | 5,269 | +0.12(+0.15%) |
Dec 15, 2009 | 83.78 | 83.96 | 82.85 | 83.84 | 6,687 | -0.68(-0.80%) |
Dec 14, 2009 | 84.66 | 84.78 | 84.44 | 84.52 | 56,924 | +0.01(+0.01%) |
Dec 11, 2009 | 83.49 | 84.51 | 83.49 | 84.51 | 13,455 | +2.94(+3.60%) |
Dec 10, 2009 | 81.79 | 82.68 | 81.58 | 81.58 | 26,662 | +0.60(+0.74%) |
Dec 09, 2009 | 80.74 | 81.18 | 80.74 | 80.98 | 3,161 | +0.66(+0.82%) |
Dec 08, 2009 | 80.18 | 80.74 | 80.18 | 80.32 | 9,726 | -0.11(-0.13%) |
Dec 07, 2009 | 80.00 | 80.63 | 79.89 | 80.42 | 3,422 | +0.38(+0.48%) |
Dec 04, 2009 | 80.89 | 80.89 | 79.54 | 80.04 | 4,658 | +0.37(+0.47%) |
Dec 03, 2009 | 79.60 | 80.23 | 79.60 | 79.67 | 7,355 | +1.46(+1.87%) |
Dec 02, 2009 | 77.59 | 78.35 | 77.32 | 78.20 | 12,889 | +0.79(+1.03%) |
Dec 01, 2009 | 76.66 | 77.80 | 76.66 | 77.41 | 10,505 | +1.81(+2.39%) |
Nov 30, 2009 | 76.49 | 76.49 | 75.36 | 75.60 | 4,639 | +0.40(+0.53%) |
Nov 27, 2009 | 74.56 | 75.20 | 74.29 | 75.20 | 978 | -1.90(-2.47%) |
Nov 25, 2009 | 76.40 | 77.10 | 76.40 | 77.10 | 3,386 | +2.33(+3.12%) |
Nov 24, 2009 | 75.88 | 75.88 | 74.55 | 74.77 | 3,033 | -1.26(-1.66%) |
Nov 23, 2009 | 76.30 | 76.72 | 76.02 | 76.03 | 5,049 | +0.59(+0.79%) |
Nov 20, 2009 | 75.10 | 75.48 | 74.98 | 75.44 | 3,607 | -0.04(-0.05%) |
Nov 19, 2009 | 76.40 | 76.40 | 75.31 | 75.48 | 9,355 | -2.40(-3.08%) |
Nov 18, 2009 | 78.18 | 78.18 | 77.57 | 77.88 | 2,979 | -0.37(-0.48%) |
Nov 17, 2009 | 78.08 | 78.44 | 77.57 | 78.25 | 3,989 | -0.36(-0.46%) |
Nov 16, 2009 | 78.23 | 79.26 | 77.81 | 78.61 | 9,186 | +1.06(+1.37%) |
Nov 13, 2009 | 77.07 | 78.02 | 77.07 | 77.55 | 6,902 | +0.12(+0.16%) |
Nov 12, 2009 | 78.39 | 78.40 | 77.43 | 77.43 | 4,941 | -1.83(-2.30%) |
Nov 11, 2009 | 79.76 | 79.76 | 78.97 | 79.25 | 52,016 | -0.13(-0.17%) |
Nov 10, 2009 | 79.30 | 79.61 | 79.12 | 79.39 | 3,985 | -2.00(-2.46%) |
Nov 09, 2009 | 80.94 | 81.41 | 80.33 | 81.39 | 9,220 | +1.16(+1.44%) |
Nov 06, 2009 | 79.50 | 80.38 | 79.50 | 80.23 | 2,954 | +0.43(+0.54%) |
Nov 05, 2009 | 78.89 | 79.82 | 78.51 | 79.80 | 2,683 | +1.21(+1.55%) |
Nov 04, 2009 | 79.06 | 79.23 | 78.58 | 78.59 | 6,428 | +0.17(+0.22%) |
Nov 03, 2009 | 77.93 | 78.41 | 77.53 | 78.41 | 8,256 | +0.15(+0.20%) |
Nov 02, 2009 | 79.30 | 79.30 | 77.61 | 78.26 | 12,033 | -1.55(-1.94%) |
Oct 30, 2009 | 80.95 | 81.97 | 78.41 | 79.81 | 11,048 | -1.89(-2.32%) |
Oct 29, 2009 | 81.38 | 82.00 | 81.38 | 81.70 | 11,295 | +0.32(+0.39%) |
Oct 28, 2009 | 82.35 | 82.35 | 81.00 | 81.39 | 6,364 | -1.09(-1.32%) |
Oct 27, 2009 | 82.60 | 83.03 | 82.41 | 82.48 | 7,455 | -0.07(-0.08%) |
Oct 26, 2009 | 83.66 | 84.19 | 82.19 | 82.54 | 5,844 | -0.71(-0.85%) |
Oct 23, 2009 | 83.54 | 83.54 | 82.87 | 83.25 | 15,626 | -1.88(-2.21%) |
Oct 22, 2009 | 84.30 | 85.14 | 83.66 | 85.14 | 4,706 | +0.42(+0.50%) |
Oct 21, 2009 | 85.47 | 85.94 | 84.71 | 84.71 | 9,130 | -0.98(-1.15%) |
Oct 20, 2009 | 85.05 | 85.70 | 85.02 | 85.70 | 5,605 | +0.67(+0.79%) |
Oct 19, 2009 | 84.26 | 85.33 | 84.08 | 85.03 | 8,315 | +0.78(+0.93%) |
Oct 16, 2009 | 84.18 | 84.52 | 83.94 | 84.25 | 6,101 | -2.01(-2.33%) |
Oct 15, 2009 | 86.50 | 86.79 | 86.03 | 86.25 | 14,008 | -0.24(-0.28%) |
Oct 14, 2009 | 86.41 | 86.87 | 86.09 | 86.49 | 23,306 | +0.52(+0.60%) |
Oct 13, 2009 | 85.59 | 86.07 | 85.52 | 85.98 | 4,673 | +0.56(+0.66%) |
Oct 12, 2009 | 86.25 | 86.40 | 85.36 | 85.41 | 5,917 | +0.08(+0.09%) |
Oct 09, 2009 | 84.60 | 85.42 | 84.60 | 85.34 | 10,403 | +0.73(+0.86%) |
Oct 08, 2009 | 84.22 | 84.94 | 84.07 | 84.61 | 9,940 | +2.05(+2.48%) |
Oct 07, 2009 | 82.78 | 83.08 | 81.88 | 82.56 | 34,846 | -1.89(-2.24%) |
Oct 06, 2009 | 84.13 | 85.14 | 84.01 | 84.46 | 3,391 | +1.26(+1.52%) |
Oct 05, 2009 | 82.23 | 83.42 | 82.23 | 83.19 | 5,438 | +0.30(+0.36%) |
Oct 02, 2009 | 83.88 | 83.90 | 82.90 | 82.90 | 16,377 | -2.20(-2.58%) |
Oct 01, 2009 | 87.09 | 87.09 | 85.10 | 85.10 | 5,522 | -2.64(-3.01%) |
Sep 30, 2009 | 88.14 | 88.56 | 87.51 | 87.74 | 5,572 | -0.23(-0.26%) |
Sep 29, 2009 | 88.13 | 88.37 | 87.07 | 87.97 | 15,034 | +0.21(+0.24%) |
Sep 28, 2009 | 87.29 | 88.25 | 87.29 | 87.76 | 4,723 | -0.65(-0.74%) |
Sep 25, 2009 | 87.97 | 88.96 | 87.97 | 88.41 | 18,518 | +0.99(+1.14%) |
Sep 24, 2009 | 88.67 | 89.11 | 86.83 | 87.41 | 22,864 | +2.12(+2.49%) |
Sep 23, 2009 | 85.36 | 86.24 | 84.80 | 85.29 | 27,970 | +0.00(+0.00%) |
Sep 22, 2009 | 85.31 | 85.59 | 85.22 | 85.29 | 3,562 | +0.81(+0.96%) |
Sep 21, 2009 | 84.31 | 84.64 | 83.89 | 84.48 | 10,563 | -0.98(-1.14%) |
Sep 18, 2009 | 85.48 | 85.69 | 84.98 | 85.45 | 14,834 | +0.53(+0.62%) |
Sep 17, 2009 | 84.54 | 85.44 | 84.54 | 84.92 | 10,047 | +0.79(+0.94%) |
Sep 16, 2009 | 82.76 | 84.13 | 82.76 | 84.13 | 7,907 | +2.32(+2.84%) |
Sep 15, 2009 | 81.65 | 81.88 | 81.05 | 81.81 | 5,543 | -0.83(-1.01%) |
Sep 14, 2009 | 82.72 | 82.72 | 81.72 | 82.64 | 7,943 | -1.55(-1.84%) |
Sep 11, 2009 | 84.00 | 84.52 | 84.00 | 84.19 | 8,717 | +0.66(+0.79%) |
Sep 10, 2009 | 82.55 | 83.76 | 82.55 | 83.53 | 4,596 | +0.94(+1.13%) |
Sep 09, 2009 | 82.01 | 82.62 | 81.76 | 82.59 | 7,208 | -0.04(-0.05%) |
Sep 08, 2009 | 83.36 | 83.49 | 82.37 | 82.63 | 8,260 | -0.73(-0.87%) |
Sep 04, 2009 | 81.99 | 83.37 | 81.99 | 83.36 | 8,928 | +2.35(+2.90%) |
Sep 03, 2009 | 80.32 | 81.02 | 80.15 | 81.00 | 12,560 | +2.38(+3.03%) |
Sep 02, 2009 | 78.19 | 79.17 | 78.19 | 78.62 | 7,630 | +0.72(+0.92%) |
Sep 01, 2009 | 78.62 | 79.58 | 77.87 | 77.91 | 10,677 | -1.43(-1.81%) |
Aug 31, 2009 | 78.92 | 79.59 | 78.58 | 79.34 | 14,315 | +1.47(+1.89%) |
Aug 28, 2009 | 78.06 | 78.42 | 77.72 | 77.87 | 3,901 | +0.10(+0.12%) |
Aug 27, 2009 | 78.09 | 78.09 | 76.60 | 77.77 | 8,419 | -0.71(-0.90%) |
Aug 26, 2009 | 77.95 | 78.48 | 77.94 | 78.48 | 6,605 | +0.49(+0.62%) |
Aug 25, 2009 | 77.78 | 78.40 | 77.78 | 77.99 | 4,915 | +0.16(+0.21%) |
Aug 24, 2009 | 77.36 | 78.20 | 77.36 | 77.83 | 11,951 | +1.48(+1.94%) |
Aug 21, 2009 | 75.10 | 76.48 | 74.78 | 76.35 | 8,544 | +1.25(+1.67%) |
Aug 20, 2009 | 74.89 | 75.30 | 74.54 | 75.10 | 9,935 | -0.09(-0.11%) |
Aug 19, 2009 | 74.54 | 75.32 | 74.24 | 75.18 | 3,974 | +0.26(+0.34%) |
Aug 18, 2009 | 75.33 | 75.65 | 74.45 | 74.92 | 28,309 | -0.49(-0.65%) |
Aug 17, 2009 | 76.48 | 76.48 | 75.06 | 75.41 | 5,020 | -2.47(-3.17%) |
Aug 14, 2009 | 78.35 | 78.74 | 77.52 | 77.88 | 14,703 | -0.34(-0.44%) |
Aug 13, 2009 | 77.73 | 78.30 | 77.22 | 78.22 | 4,372 | +1.28(+1.67%) |
Aug 12, 2009 | 76.39 | 76.94 | 76.34 | 76.94 | 5,841 | +0.74(+0.97%) |
Aug 11, 2009 | 76.85 | 76.85 | 76.06 | 76.20 | 9,862 | -0.09(-0.11%) |
Aug 10, 2009 | 77.18 | 77.18 | 75.80 | 76.29 | 8,385 | -0.89(-1.15%) |
Aug 07, 2009 | 76.96 | 77.47 | 76.75 | 77.18 | 7,954 | +0.44(+0.57%) |
Aug 06, 2009 | 76.82 | 76.94 | 75.64 | 76.74 | 16,106 | +0.55(+0.72%) |
Aug 05, 2009 | 76.80 | 76.80 | 75.53 | 76.20 | 17,660 | -0.60(-0.78%) |
Aug 04, 2009 | 76.75 | 78.16 | 76.15 | 76.80 | 19,050 | -0.08(-0.10%) |
Aug 03, 2009 | 76.95 | 77.24 | 76.63 | 76.87 | 13,298 | +0.22(+0.29%) |
Jul 31, 2009 | 76.47 | 77.06 | 76.05 | 76.65 | 22,397 | -0.34(-0.45%) |
Jul 30, 2009 | 77.27 | 77.27 | 74.86 | 77.00 | 74,709 | +0.42(+0.55%) |
Jul 29, 2009 | 75.71 | 76.58 | 75.32 | 76.58 | 165,443 | +0.72(+0.95%) |
Jul 28, 2009 | 75.44 | 76.04 | 74.92 | 75.86 | 142,656 | +0.14(+0.19%) |
Jul 27, 2009 | 74.92 | 75.72 | 74.81 | 75.72 | 8,597 | +0.34(+0.46%) |
Jul 24, 2009 | 74.40 | 75.68 | 74.31 | 75.37 | 702 | +0.90(+1.21%) |
Jul 23, 2009 | 72.81 | 74.87 | 72.81 | 74.47 | 121,383 | +2.87(+4.01%) |
Jul 22, 2009 | 71.65 | 72.03 | 71.35 | 71.61 | 5,152 | +0.01(+0.01%) |
Jul 21, 2009 | 72.05 | 72.05 | 71.19 | 71.60 | 5,762 | +0.91(+1.28%) |
Jul 20, 2009 | 70.55 | 71.04 | 70.20 | 70.69 | 7,216 | +0.93(+1.33%) |
Jul 17, 2009 | 69.80 | 70.16 | 69.55 | 69.76 | 4,836 | -0.98(-1.38%) |
Jul 16, 2009 | 70.86 | 70.97 | 70.41 | 70.74 | 4,685 | -0.12(-0.18%) |
Jul 15, 2009 | 69.79 | 70.89 | 69.65 | 70.86 | 19,939 | +1.24(+1.79%) |
Jul 14, 2009 | 69.43 | 69.66 | 68.90 | 69.62 | 9,403 | +0.62(+0.90%) |
Jul 13, 2009 | 69.37 | 69.47 | 68.26 | 69.00 | 11,564 | -0.64(-0.92%) |
Jul 10, 2009 | 69.69 | 69.93 | 69.22 | 69.64 | 8,111 | -0.96(-1.35%) |
Jul 09, 2009 | 70.56 | 71.28 | 70.21 | 70.59 | 6,917 | +0.72(+1.03%) |
Jul 08, 2009 | 69.49 | 69.88 | 69.12 | 69.88 | 12,132 | +0.22(+0.32%) |
Jul 07, 2009 | 71.16 | 71.16 | 69.66 | 69.66 | 14,311 | -1.26(-1.78%) |
Jul 06, 2009 | 70.61 | 71.24 | 70.12 | 70.92 | 15,028 | +0.57(+0.82%) |
Jul 02, 2009 | 71.08 | 71.08 | 69.83 | 70.34 | 14,257 | -2.06(-2.84%) |
Jul 01, 2009 | 71.84 | 72.94 | 71.84 | 72.40 | 4,392 | +0.98(+1.37%) |
Jun 30, 2009 | 72.38 | 72.38 | 70.05 | 71.42 | 12,644 | -1.93(-2.63%) |
Jun 29, 2009 | 72.35 | 73.72 | 72.35 | 73.36 | 6,798 | -0.16(-0.22%) |
Jun 26, 2009 | 73.08 | 74.12 | 73.08 | 73.52 | 11,170 | +0.23(+0.31%) |
Jun 25, 2009 | 71.98 | 73.52 | 71.98 | 73.29 | 6,583 | +0.70(+0.96%) |
Jun 24, 2009 | 72.82 | 74.06 | 72.41 | 72.59 | 21,050 | +0.18(+0.25%) |
Jun 23, 2009 | 71.85 | 72.67 | 71.51 | 72.41 | 14,619 | +1.27(+1.79%) |
Jun 22, 2009 | 71.84 | 72.08 | 71.00 | 71.14 | 15,501 | -0.65(-0.91%) |
Jun 19, 2009 | 72.11 | 72.16 | 71.26 | 71.79 | 13,958 | -0.13(-0.19%) |
Jun 18, 2009 | 72.22 | 72.69 | 71.92 | 71.92 | 8,600 | -1.15(-1.57%) |
Jun 17, 2009 | 72.62 | 73.45 | 72.22 | 73.07 | 13,866 | +1.98(+2.78%) |
Jun 16, 2009 | 72.03 | 72.39 | 71.05 | 71.09 | 11,147 | +0.08(+0.11%) |
Jun 15, 2009 | 72.43 | 72.44 | 71.01 | 71.01 | 23,875 | -2.55(-3.47%) |
Jun 12, 2009 | 73.77 | 73.90 | 73.10 | 73.57 | 168,212 | -1.13(-1.51%) |
Jun 11, 2009 | 73.93 | 75.37 | 73.82 | 74.69 | 42,300 | +1.37(+1.86%) |
Jun 10, 2009 | 74.65 | 74.65 | 72.53 | 73.33 | 22,151 | -1.49(-1.99%) |
Jun 09, 2009 | 74.33 | 75.48 | 74.25 | 74.82 | 16,524 | +0.45(+0.60%) |
Jun 08, 2009 | 73.94 | 75.12 | 73.61 | 74.37 | 24,502 | +0.85(+1.16%) |
Jun 05, 2009 | 74.52 | 75.09 | 73.00 | 73.52 | 24,194 | -0.76(-1.02%) |
Jun 04, 2009 | 74.08 | 74.48 | 73.73 | 74.27 | 19,949 | +0.94(+1.28%) |
Jun 03, 2009 | 74.02 | 74.56 | 72.73 | 73.34 | 65,528 | -1.84(-2.44%) |
Jun 02, 2009 | 74.66 | 75.34 | 74.50 | 75.17 | 14,656 | +0.09(+0.11%) |
Jun 01, 2009 | 74.65 | 75.75 | 74.57 | 75.09 | 257,338 | +0.00(+0.00%) |
May 29, 2009 | 74.40 | 75.16 | 73.82 | 75.09 | 17,465 | +1.42(+1.93%) |
May 28, 2009 | 73.55 | 73.99 | 72.72 | 73.66 | 36,994 | +0.13(+0.18%) |
May 27, 2009 | 75.20 | 75.20 | 73.46 | 73.53 | 8,283 | -1.30(-1.74%) |
May 26, 2009 | 73.20 | 75.25 | 73.14 | 74.83 | 18,213 | +1.51(+2.06%) |
May 22, 2009 | 73.94 | 74.54 | 73.32 | 73.32 | 8,121 | +0.64(+0.88%) |
May 21, 2009 | 73.22 | 73.50 | 72.39 | 72.68 | 21,507 | -1.42(-1.91%) |
May 20, 2009 | 75.00 | 75.52 | 74.08 | 74.09 | 24,054 | -0.54(-0.72%) |
May 19, 2009 | 75.01 | 75.38 | 74.30 | 74.63 | 23,756 | -0.91(-1.20%) |
May 18, 2009 | 74.75 | 75.94 | 74.74 | 75.54 | 5,718 | +1.42(+1.92%) |
May 15, 2009 | 75.01 | 75.01 | 73.77 | 74.11 | 21,544 | -1.06(-1.41%) |
May 14, 2009 | 74.29 | 75.80 | 74.25 | 75.17 | 30,734 | +1.30(+1.76%) |
May 13, 2009 | 75.38 | 75.38 | 73.11 | 73.87 | 34,920 | -2.97(-3.87%) |
May 12, 2009 | 75.95 | 76.92 | 75.71 | 76.85 | 15,292 | +0.76(+0.99%) |
May 11, 2009 | 75.48 | 76.47 | 75.48 | 76.09 | 4,915 | -1.41(-1.81%) |
May 08, 2009 | 76.63 | 77.78 | 76.29 | 77.50 | 17,207 | +1.29(+1.69%) |
May 07, 2009 | 77.15 | 77.62 | 75.37 | 76.20 | 18,407 | -2.23(-2.84%) |
May 06, 2009 | 76.83 | 78.43 | 76.83 | 78.43 | 23,841 | +1.55(+2.01%) |
May 05, 2009 | 77.36 | 77.36 | 75.83 | 76.88 | 43,077 | +0.30(+0.39%) |
May 04, 2009 | 76.66 | 76.83 | 76.49 | 76.59 | 11,988 | +1.53(+2.04%) |