Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 82.19 | 83.25 | 80.87 | 81.55 | 861,476 | -0.43(-0.52%) |
Apr 29, 2010 | 79.82 | 82.05 | 79.82 | 81.97 | 863,152 | +2.51(+3.16%) |
Apr 28, 2010 | 79.76 | 80.64 | 79.15 | 79.46 | 852,289 | -0.26(-0.32%) |
Apr 27, 2010 | 82.42 | 83.08 | 79.39 | 79.72 | 1,078,230 | -2.81(-3.40%) |
Apr 26, 2010 | 82.25 | 84.40 | 81.89 | 82.52 | 1,042,257 | +0.40(+0.49%) |
Apr 23, 2010 | 80.76 | 82.91 | 80.72 | 82.12 | 888,825 | +0.53(+0.65%) |
Apr 22, 2010 | 78.43 | 81.93 | 78.11 | 81.60 | 1,175,049 | +2.15(+2.71%) |
Apr 21, 2010 | 78.75 | 80.18 | 78.43 | 79.45 | 770,742 | +0.96(+1.22%) |
Apr 20, 2010 | 76.83 | 78.70 | 76.21 | 78.48 | 1,036,059 | +2.12(+2.77%) |
Apr 19, 2010 | 76.75 | 76.95 | 74.94 | 76.37 | 1,200,958 | -0.88(-1.15%) |
Apr 16, 2010 | 75.39 | 77.76 | 74.16 | 77.25 | 2,220,972 | +1.64(+2.17%) |
Apr 15, 2010 | 74.22 | 75.98 | 73.43 | 75.61 | 3,214,223 | +1.37(+1.84%) |
Apr 14, 2010 | 73.78 | 74.33 | 73.42 | 74.24 | 1,775,034 | +0.67(+0.91%) |
Apr 13, 2010 | 74.08 | 74.56 | 73.45 | 73.57 | 797,130 | -0.49(-0.67%) |
Apr 12, 2010 | 74.51 | 74.86 | 73.72 | 74.06 | 1,101,174 | -0.37(-0.49%) |
Apr 09, 2010 | 72.59 | 75.12 | 71.04 | 74.43 | 976,376 | +0.22(+0.30%) |
Apr 08, 2010 | 72.79 | 74.32 | 71.96 | 74.21 | 667,312 | +1.41(+1.94%) |
Apr 07, 2010 | 72.57 | 73.19 | 72.21 | 72.79 | 813,345 | -0.03(-0.04%) |
Apr 06, 2010 | 73.44 | 73.44 | 72.61 | 72.82 | 544,830 | -0.93(-1.26%) |
Apr 05, 2010 | 73.65 | 74.67 | 73.19 | 73.75 | 341,054 | +0.18(+0.24%) |
Apr 01, 2010 | 71.36 | 73.57 | 73.57 | 73.57 | 900,404 | +2.51(+3.53%) |
Mar 31, 2010 | 71.47 | 71.78 | 70.71 | 71.06 | 423,013 | -0.61(-0.85%) |
Mar 30, 2010 | 72.42 | 72.99 | 71.43 | 71.67 | 481,307 | -0.54(-0.74%) |
Mar 29, 2010 | 71.29 | 72.22 | 71.03 | 72.21 | 369,973 | +1.30(+1.84%) |
Mar 26, 2010 | 71.74 | 71.81 | 70.17 | 70.91 | 1,220,564 | -0.77(-1.07%) |
Mar 25, 2010 | 75.06 | 75.84 | 71.53 | 71.67 | 1,781,263 | -3.09(-4.13%) |
Mar 24, 2010 | 75.56 | 76.00 | 74.65 | 74.76 | 484,835 | -0.88(-1.17%) |
Mar 23, 2010 | 76.33 | 76.33 | 74.83 | 75.64 | 601,022 | -0.03(-0.04%) |
Mar 22, 2010 | 73.70 | 76.73 | 73.13 | 75.68 | 1,336,622 | +1.34(+1.80%) |
Mar 19, 2010 | 73.31 | 74.45 | 72.73 | 74.34 | 1,555,848 | -0.03(-0.05%) |
Mar 18, 2010 | 75.68 | 76.17 | 73.70 | 74.38 | 717,540 | -1.49(-1.96%) |
Mar 17, 2010 | 70.46 | 76.27 | 70.46 | 75.87 | 2,450,074 | +5.43(+7.72%) |
Mar 16, 2010 | 69.32 | 70.47 | 69.10 | 70.43 | 704,048 | +1.26(+1.82%) |
Mar 15, 2010 | 68.78 | 69.28 | 68.70 | 69.17 | 420,361 | -0.62(-0.89%) |
Mar 12, 2010 | 70.16 | 70.28 | 69.29 | 69.79 | 507,171 | -0.27(-0.39%) |
Mar 11, 2010 | 69.44 | 70.23 | 68.97 | 70.06 | 619,969 | +0.32(+0.46%) |
Mar 10, 2010 | 69.74 | 70.17 | 69.22 | 69.74 | 424,251 | +0.10(+0.15%) |
Mar 09, 2010 | 69.74 | 70.07 | 69.34 | 69.64 | 1,075,601 | -0.55(-0.79%) |
Mar 08, 2010 | 69.88 | 70.58 | 69.77 | 70.19 | 772,833 | +0.33(+0.47%) |
Mar 05, 2010 | 69.02 | 70.02 | 69.02 | 69.86 | 521,826 | +1.37(+2.00%) |
Mar 04, 2010 | 67.95 | 68.71 | 67.82 | 68.49 | 624,802 | +0.98(+1.45%) |
Mar 03, 2010 | 66.33 | 68.02 | 66.24 | 67.51 | 760,680 | +1.49(+2.25%) |
Mar 02, 2010 | 66.53 | 67.10 | 65.81 | 66.02 | 632,152 | -0.46(-0.69%) |
Mar 01, 2010 | 67.56 | 67.56 | 66.18 | 66.48 | 634,797 | -0.89(-1.33%) |
Feb 26, 2010 | 69.14 | 69.33 | 66.84 | 67.38 | 1,000,532 | -1.48(-2.15%) |
Feb 25, 2010 | 68.60 | 69.04 | 67.87 | 68.86 | 368,409 | -0.43(-0.63%) |
Feb 24, 2010 | 69.20 | 69.49 | 68.55 | 69.29 | 589,032 | +0.32(+0.47%) |
Feb 23, 2010 | 69.03 | 69.51 | 68.27 | 68.97 | 628,818 | -0.42(-0.61%) |
Feb 22, 2010 | 69.08 | 69.79 | 68.44 | 69.39 | 586,939 | +0.41(+0.59%) |
Feb 19, 2010 | 67.99 | 69.21 | 67.85 | 68.99 | 492,933 | +0.71(+1.04%) |
Feb 18, 2010 | 67.50 | 68.39 | 67.23 | 68.28 | 405,089 | +0.85(+1.26%) |
Feb 17, 2010 | 67.61 | 67.84 | 67.01 | 67.43 | 259,789 | +0.08(+0.13%) |
Feb 16, 2010 | 66.52 | 67.42 | 66.14 | 67.34 | 369,892 | +1.12(+1.69%) |
Feb 12, 2010 | 65.48 | 66.23 | 66.23 | 66.23 | 528,267 | +0.17(+0.26%) |
Feb 11, 2010 | 65.24 | 66.08 | 64.36 | 66.06 | 487,435 | +0.54(+0.83%) |
Feb 10, 2010 | 64.27 | 66.00 | 62.63 | 65.52 | 1,614,818 | +1.24(+1.92%) |
Feb 09, 2010 | 65.15 | 65.96 | 63.19 | 64.28 | 3,218,128 | -3.10(-4.60%) |
Feb 08, 2010 | 66.43 | 67.78 | 65.50 | 67.38 | 839,812 | +0.84(+1.26%) |
Feb 05, 2010 | 66.29 | 66.73 | 64.54 | 66.54 | 628,206 | +0.10(+0.15%) |
Feb 04, 2010 | 67.73 | 67.73 | 66.38 | 66.44 | 597,604 | -2.09(-3.05%) |
Feb 03, 2010 | 69.21 | 69.89 | 68.33 | 68.53 | 404,457 | -0.96(-1.38%) |
Feb 02, 2010 | 68.71 | 69.78 | 68.51 | 69.49 | 502,137 | +1.98(+2.93%) |
Feb 01, 2010 | 67.42 | 68.52 | 67.16 | 67.51 | 677,958 | +0.50(+0.74%) |
Jan 29, 2010 | 67.81 | 68.85 | 66.82 | 67.01 | 770,826 | -0.51(-0.75%) |
Jan 28, 2010 | 68.50 | 68.64 | 66.13 | 67.52 | 817,128 | -0.85(-1.25%) |
Jan 27, 2010 | 68.74 | 68.74 | 67.00 | 68.38 | 1,383,865 | -0.52(-0.75%) |
Jan 26, 2010 | 69.10 | 69.92 | 68.24 | 68.89 | 744,048 | -0.47(-0.67%) |
Jan 25, 2010 | 70.15 | 70.51 | 69.27 | 69.36 | 983,218 | -0.10(-0.15%) |
Jan 22, 2010 | 71.64 | 72.27 | 69.37 | 69.46 | 836,013 | -2.19(-3.06%) |
Jan 21, 2010 | 74.06 | 74.23 | 70.89 | 71.65 | 949,703 | -2.27(-3.07%) |
Jan 20, 2010 | 73.84 | 74.06 | 72.71 | 73.92 | 547,965 | -0.69(-0.93%) |
Jan 19, 2010 | 73.07 | 74.61 | 72.92 | 74.61 | 539,094 | +1.45(+1.98%) |
Jan 15, 2010 | 74.86 | 73.17 | 73.17 | 73.17 | 640,396 | -1.58(-2.12%) |
Jan 14, 2010 | 75.00 | 75.16 | 74.49 | 74.75 | 290,238 | -0.32(-0.43%) |
Jan 13, 2010 | 75.44 | 75.52 | 73.96 | 75.07 | 723,067 | +0.06(+0.08%) |
Jan 12, 2010 | 74.76 | 75.35 | 74.59 | 75.01 | 683,108 | -0.25(-0.34%) |
Jan 11, 2010 | 76.75 | 76.98 | 75.04 | 75.27 | 868,176 | -1.18(-1.55%) |
Jan 08, 2010 | 77.64 | 78.30 | 76.06 | 76.45 | 774,498 | -1.29(-1.65%) |
Jan 07, 2010 | 78.44 | 78.44 | 76.78 | 77.74 | 577,438 | -0.70(-0.90%) |
Jan 06, 2010 | 79.07 | 79.07 | 77.94 | 78.44 | 799,411 | +1.90(+2.49%) |
Jan 05, 2010 | 77.25 | 77.72 | 76.24 | 76.54 | 513,914 | -1.05(-1.35%) |
Jan 04, 2010 | 76.22 | 77.69 | 76.22 | 77.58 | 538,954 | +1.91(+2.53%) |
Dec 31, 2009 | 77.32 | 75.67 | 75.67 | 75.67 | 414,721 | -1.71(-2.21%) |
Dec 30, 2009 | 77.97 | 79.00 | 76.93 | 77.38 | 445,260 | -1.40(-1.78%) |
Dec 29, 2009 | 78.89 | 79.67 | 78.79 | 78.79 | 288,514 | -0.39(-0.49%) |
Dec 28, 2009 | 79.63 | 79.73 | 78.73 | 79.18 | 252,859 | -0.38(-0.48%) |
Dec 24, 2009 | 79.56 | 80.23 | 79.33 | 79.56 | 152,808 | +0.27(+0.34%) |
Dec 23, 2009 | 79.52 | 79.80 | 78.94 | 79.29 | 276,011 | +0.14(+0.17%) |
Dec 22, 2009 | 77.66 | 79.27 | 77.58 | 79.15 | 384,034 | +1.83(+2.36%) |
Dec 21, 2009 | 75.79 | 77.46 | 75.79 | 77.32 | 466,827 | +2.09(+2.78%) |
Dec 18, 2009 | 73.63 | 75.23 | 73.39 | 75.23 | 748,878 | +1.90(+2.60%) |
Dec 17, 2009 | 72.59 | 73.86 | 72.59 | 73.33 | 315,632 | -0.26(-0.36%) |
Dec 16, 2009 | 73.56 | 74.01 | 73.26 | 73.59 | 345,165 | +0.24(+0.32%) |
Dec 15, 2009 | 73.84 | 74.33 | 73.18 | 73.35 | 371,719 | -0.70(-0.95%) |
Dec 14, 2009 | 73.75 | 74.06 | 73.55 | 74.06 | 408,083 | +0.67(+0.91%) |
Dec 11, 2009 | 73.24 | 73.72 | 73.08 | 73.39 | 505,241 | +0.32(+0.44%) |
Dec 10, 2009 | 73.18 | 74.06 | 72.66 | 73.07 | 496,806 | +1.07(+1.49%) |
Dec 09, 2009 | 71.66 | 72.35 | 70.49 | 71.99 | 754,852 | +2.17(+3.10%) |
Dec 08, 2009 | 69.56 | 71.71 | 68.91 | 69.82 | 436,688 | -0.65(-0.92%) |
Dec 07, 2009 | 71.39 | 71.94 | 70.33 | 70.48 | 683,857 | -1.29(-1.80%) |
Dec 04, 2009 | 72.95 | 73.63 | 70.96 | 71.77 | 378,322 | -0.13(-0.18%) |
Dec 03, 2009 | 73.56 | 73.73 | 71.62 | 71.90 | 311,569 | -1.67(-2.27%) |
Dec 02, 2009 | 72.99 | 73.78 | 72.70 | 73.56 | 488,563 | +1.00(+1.38%) |
Dec 01, 2009 | 72.79 | 73.07 | 72.27 | 72.57 | 442,950 | +0.38(+0.53%) |
Nov 30, 2009 | 71.14 | 72.31 | 70.67 | 72.18 | 862,563 | +1.07(+1.50%) |
Nov 27, 2009 | 71.96 | 72.44 | 71.05 | 71.12 | 202,047 | -2.11(-2.88%) |
Nov 25, 2009 | 73.10 | 73.40 | 72.83 | 73.23 | 516,634 | +0.43(+0.59%) |
Nov 24, 2009 | 74.27 | 74.27 | 72.45 | 72.79 | 667,783 | -1.25(-1.69%) |
Nov 23, 2009 | 74.26 | 74.26 | 73.51 | 74.05 | 763,877 | +0.87(+1.19%) |
Nov 20, 2009 | 73.76 | 73.76 | 72.41 | 73.18 | 538,280 | +0.41(+0.56%) |
Nov 19, 2009 | 73.26 | 73.97 | 71.94 | 72.77 | 505,363 | -1.30(-1.76%) |
Nov 18, 2009 | 75.07 | 75.49 | 73.96 | 74.07 | 1,368,593 | -1.01(-1.34%) |
Nov 17, 2009 | 74.83 | 75.44 | 74.09 | 75.08 | 461,941 | -0.08(-0.11%) |
Nov 16, 2009 | 73.44 | 75.99 | 73.35 | 75.16 | 573,192 | +2.44(+3.35%) |
Nov 13, 2009 | 71.56 | 73.45 | 71.40 | 72.73 | 510,437 | +1.21(+1.69%) |
Nov 12, 2009 | 73.06 | 73.98 | 71.31 | 71.52 | 882,191 | -1.54(-2.11%) |
Nov 11, 2009 | 73.18 | 74.46 | 72.57 | 73.06 | 1,053,450 | +0.64(+0.89%) |
Nov 10, 2009 | 72.80 | 73.29 | 71.54 | 72.41 | 747,687 | -0.76(-1.04%) |
Nov 09, 2009 | 71.75 | 73.27 | 71.75 | 73.18 | 464,322 | +2.19(+3.09%) |
Nov 06, 2009 | 69.32 | 71.49 | 69.11 | 70.98 | 967,529 | +0.89(+1.27%) |
Nov 05, 2009 | 67.78 | 70.21 | 67.54 | 70.09 | 599,091 | +2.79(+4.15%) |
Nov 04, 2009 | 67.11 | 69.59 | 65.47 | 67.30 | 852,441 | -0.25(-0.38%) |
Nov 03, 2009 | 66.60 | 69.47 | 65.50 | 67.56 | 1,536,694 | -2.06(-2.95%) |
Nov 02, 2009 | 70.58 | 72.83 | 67.90 | 69.61 | 1,252,185 | -0.91(-1.28%) |
Oct 30, 2009 | 72.17 | 72.98 | 69.73 | 70.52 | 687,130 | -2.83(-3.85%) |
Oct 29, 2009 | 72.65 | 73.79 | 71.89 | 73.34 | 310,379 | +1.79(+2.50%) |
Oct 28, 2009 | 74.14 | 74.69 | 71.30 | 71.56 | 615,212 | -2.93(-3.93%) |
Oct 27, 2009 | 74.44 | 75.14 | 73.14 | 74.49 | 711,298 | +0.50(+0.67%) |
Oct 26, 2009 | 77.03 | 78.34 | 73.72 | 73.99 | 453,524 | -2.64(-3.45%) |
Oct 23, 2009 | 76.67 | 76.81 | 75.45 | 76.63 | 410,319 | -1.96(-2.49%) |
Oct 22, 2009 | 77.90 | 79.18 | 76.68 | 78.58 | 367,191 | +0.61(+0.78%) |
Oct 21, 2009 | 80.99 | 81.99 | 77.87 | 77.97 | 415,771 | -3.02(-3.73%) |
Oct 20, 2009 | 79.75 | 81.20 | 79.69 | 81.00 | 421,314 | +0.07(+0.08%) |
Oct 19, 2009 | 78.80 | 81.59 | 78.20 | 80.93 | 559,862 | +2.22(+2.82%) |
Oct 16, 2009 | 79.00 | 79.31 | 77.51 | 78.71 | 298,382 | -0.93(-1.17%) |
Oct 15, 2009 | 77.20 | 80.40 | 77.20 | 79.64 | 729,967 | +2.29(+2.95%) |
Oct 14, 2009 | 79.31 | 79.31 | 76.81 | 77.36 | 617,542 | -0.92(-1.18%) |
Oct 13, 2009 | 78.07 | 78.87 | 76.99 | 78.28 | 287,387 | -0.12(-0.15%) |
Oct 12, 2009 | 78.74 | 78.83 | 77.66 | 78.40 | 168,974 | +0.31(+0.40%) |
Oct 09, 2009 | 78.33 | 78.45 | 77.65 | 78.08 | 319,346 | -0.34(-0.43%) |
Oct 08, 2009 | 78.85 | 79.69 | 77.94 | 78.42 | 362,914 | +0.36(+0.47%) |
Oct 07, 2009 | 78.96 | 79.17 | 77.40 | 78.06 | 335,774 | -0.97(-1.23%) |
Oct 06, 2009 | 77.81 | 79.60 | 77.77 | 79.03 | 477,051 | +2.06(+2.67%) |
Oct 05, 2009 | 76.29 | 77.56 | 76.04 | 76.98 | 290,941 | +0.88(+1.16%) |
Oct 02, 2009 | 75.80 | 77.28 | 75.20 | 76.10 | 557,346 | -0.82(-1.07%) |
Oct 01, 2009 | 79.56 | 79.56 | 76.39 | 76.92 | 783,398 | -1.01(-1.29%) |
Sep 30, 2009 | 79.30 | 79.30 | 76.48 | 77.92 | 533,005 | -1.80(-2.26%) |
Sep 29, 2009 | 80.68 | 81.57 | 79.57 | 79.73 | 442,649 | -0.74(-0.92%) |
Sep 28, 2009 | 79.20 | 80.85 | 78.98 | 80.46 | 404,599 | +1.51(+1.91%) |
Sep 25, 2009 | 79.25 | 80.60 | 78.71 | 78.96 | 336,977 | -0.46(-0.58%) |
Sep 24, 2009 | 82.85 | 83.43 | 78.74 | 79.41 | 813,248 | -3.03(-3.68%) |
Sep 23, 2009 | 82.94 | 84.60 | 82.44 | 82.44 | 467,732 | -0.41(-0.49%) |
Sep 22, 2009 | 82.02 | 83.24 | 81.29 | 82.85 | 657,986 | -1.18(-1.41%) |
Sep 21, 2009 | 84.60 | 84.64 | 82.10 | 84.03 | 540,763 | -1.13(-1.32%) |
Sep 18, 2009 | 87.07 | 87.55 | 84.67 | 85.16 | 651,019 | -1.65(-1.90%) |
Sep 17, 2009 | 84.92 | 87.14 | 84.75 | 86.81 | 821,725 | +4.07(+4.92%) |
Sep 16, 2009 | 80.45 | 86.02 | 80.44 | 82.74 | 1,146,616 | +2.58(+3.22%) |
Sep 15, 2009 | 77.65 | 80.36 | 77.65 | 80.16 | 375,014 | +2.31(+2.97%) |
Sep 14, 2009 | 76.49 | 77.99 | 76.34 | 77.85 | 373,138 | +0.56(+0.72%) |
Sep 11, 2009 | 77.51 | 78.83 | 76.84 | 77.29 | 547,818 | +0.30(+0.40%) |
Sep 10, 2009 | 76.92 | 77.55 | 76.45 | 76.98 | 430,002 | -0.20(-0.26%) |
Sep 09, 2009 | 76.58 | 77.99 | 75.68 | 77.19 | 450,626 | +0.67(+0.87%) |
Sep 08, 2009 | 74.87 | 77.22 | 74.67 | 76.52 | 448,163 | +2.46(+3.33%) |
Sep 04, 2009 | 72.99 | 74.16 | 72.68 | 74.06 | 261,248 | +0.76(+1.04%) |
Sep 03, 2009 | 72.74 | 73.39 | 71.43 | 73.29 | 303,988 | +0.58(+0.80%) |
Sep 02, 2009 | 72.68 | 73.08 | 71.94 | 72.71 | 304,721 | -0.08(-0.12%) |
Sep 01, 2009 | 73.78 | 75.36 | 72.33 | 72.79 | 483,367 | -1.33(-1.79%) |
Aug 31, 2009 | 74.61 | 75.13 | 73.73 | 74.12 | 345,028 | -1.34(-1.78%) |
Aug 28, 2009 | 75.50 | 75.75 | 74.33 | 75.46 | 267,829 | +0.56(+0.75%) |
Aug 27, 2009 | 75.33 | 76.11 | 74.22 | 74.90 | 237,583 | -0.69(-0.92%) |
Aug 26, 2009 | 75.20 | 75.86 | 73.67 | 75.60 | 344,438 | +0.46(+0.61%) |
Aug 25, 2009 | 75.25 | 76.87 | 74.94 | 75.14 | 240,409 | +0.03(+0.05%) |
Aug 24, 2009 | 75.79 | 76.36 | 74.47 | 75.11 | 318,683 | -0.72(-0.95%) |
Aug 21, 2009 | 74.70 | 76.26 | 74.59 | 75.82 | 333,053 | +1.52(+2.04%) |
Aug 20, 2009 | 73.72 | 74.88 | 73.42 | 74.31 | 489,711 | +1.02(+1.39%) |
Aug 19, 2009 | 71.33 | 73.68 | 70.86 | 73.29 | 287,235 | +1.12(+1.55%) |
Aug 18, 2009 | 71.04 | 72.67 | 70.99 | 72.18 | 342,337 | +1.51(+2.13%) |
Aug 17, 2009 | 71.86 | 72.16 | 70.02 | 70.67 | 337,194 | -2.45(-3.35%) |
Aug 14, 2009 | 74.38 | 74.64 | 72.66 | 73.12 | 203,885 | -1.57(-2.10%) |
Aug 13, 2009 | 74.56 | 74.95 | 73.52 | 74.68 | 393,083 | +0.13(+0.17%) |
Aug 12, 2009 | 72.79 | 75.18 | 72.79 | 74.56 | 444,542 | +1.84(+2.53%) |
Aug 11, 2009 | 73.39 | 73.84 | 72.36 | 72.72 | 160,876 | -0.78(-1.06%) |
Aug 10, 2009 | 75.08 | 75.38 | 72.90 | 73.50 | 269,453 | -1.65(-2.20%) |
Aug 07, 2009 | 74.70 | 75.77 | 74.07 | 75.15 | 481,191 | +1.29(+1.74%) |
Aug 06, 2009 | 74.97 | 75.22 | 73.53 | 73.86 | 391,614 | -0.67(-0.90%) |
Aug 05, 2009 | 75.49 | 75.60 | 73.34 | 74.53 | 779,820 | -1.07(-1.41%) |
Aug 04, 2009 | 74.51 | 78.15 | 73.78 | 75.60 | 1,702,873 | +1.19(+1.60%) |
Aug 03, 2009 | 73.76 | 74.51 | 72.52 | 74.40 | 548,642 | +1.56(+2.14%) |
Jul 31, 2009 | 72.74 | 73.58 | 71.97 | 72.85 | 438,711 | -0.07(-0.09%) |
Jul 30, 2009 | 73.01 | 73.85 | 72.35 | 72.91 | 690,258 | +0.87(+1.21%) |
Jul 29, 2009 | 73.66 | 73.86 | 71.14 | 72.04 | 553,228 | -2.01(-2.71%) |
Jul 28, 2009 | 73.39 | 75.92 | 72.64 | 74.05 | 318,152 | +0.54(+0.74%) |
Jul 27, 2009 | 74.31 | 74.62 | 73.07 | 73.51 | 458,111 | -1.24(-1.65%) |
Jul 24, 2009 | 72.76 | 74.92 | 72.76 | 74.74 | 236 | +1.24(+1.68%) |
Jul 23, 2009 | 68.99 | 73.68 | 68.92 | 73.51 | 901,772 | +4.75(+6.91%) |
Jul 22, 2009 | 67.25 | 69.46 | 66.86 | 68.76 | 523,248 | +1.42(+2.11%) |
Jul 21, 2009 | 68.13 | 68.55 | 66.45 | 67.34 | 426,241 | -0.06(-0.09%) |
Jul 20, 2009 | 67.20 | 68.61 | 67.20 | 67.39 | 432,033 | +0.41(+0.61%) |
Jul 17, 2009 | 66.78 | 67.49 | 66.43 | 66.99 | 340,404 | +0.00(+0.00%) |
Jul 16, 2009 | 65.08 | 67.26 | 64.84 | 66.99 | 462,381 | +1.66(+2.54%) |
Jul 15, 2009 | 64.24 | 65.58 | 63.70 | 65.33 | 972,591 | +2.29(+3.62%) |
Jul 14, 2009 | 63.37 | 65.32 | 62.81 | 63.04 | 2,441,001 | -2.21(-3.39%) |
Jul 13, 2009 | 63.87 | 65.39 | 63.84 | 65.25 | 696,260 | +1.38(+2.16%) |
Jul 10, 2009 | 64.75 | 65.44 | 62.46 | 63.87 | 1,138,402 | -1.96(-2.98%) |
Jul 09, 2009 | 64.47 | 66.40 | 64.47 | 65.84 | 438,869 | +1.42(+2.21%) |
Jul 08, 2009 | 65.94 | 65.94 | 62.97 | 64.42 | 917,728 | -0.39(-0.60%) |
Jul 07, 2009 | 66.29 | 66.35 | 64.70 | 64.81 | 500,083 | -0.78(-1.19%) |
Jul 06, 2009 | 65.46 | 65.89 | 64.38 | 65.58 | 567,486 | -0.28(-0.42%) |
Jul 02, 2009 | 65.44 | 66.03 | 64.85 | 65.86 | 499,007 | -0.67(-1.00%) |
Jul 01, 2009 | 67.46 | 67.69 | 66.30 | 66.53 | 1,028,367 | -0.23(-0.34%) |
Jun 30, 2009 | 67.73 | 67.86 | 66.17 | 66.76 | 581,392 | -0.53(-0.79%) |
Jun 29, 2009 | 68.39 | 68.59 | 66.98 | 67.29 | 519,727 | -0.70(-1.03%) |
Jun 26, 2009 | 68.62 | 68.88 | 67.80 | 68.00 | 811,058 | -1.12(-1.62%) |
Jun 25, 2009 | 68.14 | 69.50 | 68.14 | 69.11 | 333,190 | +1.71(+2.54%) |
Jun 24, 2009 | 66.81 | 68.50 | 66.65 | 67.40 | 346,163 | +0.58(+0.87%) |
Jun 23, 2009 | 67.36 | 67.84 | 66.25 | 66.82 | 475,576 | +0.47(+0.71%) |
Jun 22, 2009 | 68.62 | 69.27 | 66.29 | 66.35 | 1,140,846 | -1.43(-2.11%) |
Jun 19, 2009 | 69.26 | 69.43 | 67.38 | 67.78 | 668,460 | -0.47(-0.69%) |
Jun 18, 2009 | 67.94 | 68.94 | 66.91 | 68.25 | 797,404 | +1.78(+2.67%) |
Jun 17, 2009 | 68.09 | 69.52 | 66.29 | 66.47 | 1,440,698 | -2.61(-3.77%) |
Jun 16, 2009 | 69.79 | 71.10 | 68.54 | 69.08 | 1,005,472 | -0.36(-0.52%) |
Jun 15, 2009 | 70.07 | 70.29 | 68.92 | 69.44 | 925,028 | -1.18(-1.67%) |
Jun 12, 2009 | 67.32 | 70.90 | 66.95 | 70.62 | 1,332,283 | +3.30(+4.90%) |
Jun 11, 2009 | 65.89 | 67.48 | 64.09 | 67.32 | 1,358,643 | +0.93(+1.40%) |
Jun 10, 2009 | 67.52 | 67.52 | 64.71 | 66.39 | 797,411 | +0.07(+0.10%) |
Jun 09, 2009 | 65.87 | 66.81 | 65.36 | 66.32 | 935,088 | +0.64(+0.98%) |
Jun 08, 2009 | 65.96 | 66.13 | 65.14 | 65.68 | 1,026,374 | -2.53(-3.71%) |
Jun 05, 2009 | 71.83 | 71.83 | 67.03 | 68.21 | 1,056,580 | -1.89(-2.69%) |
Jun 04, 2009 | 71.32 | 71.57 | 69.13 | 70.09 | 680,648 | -1.00(-1.40%) |
Jun 03, 2009 | 72.79 | 72.97 | 69.81 | 71.09 | 536,518 | -2.34(-3.19%) |
Jun 02, 2009 | 72.92 | 73.79 | 72.21 | 73.44 | 632,256 | +0.88(+1.21%) |
Jun 01, 2009 | 70.26 | 73.40 | 69.88 | 72.56 | 791,390 | +3.61(+5.23%) |
May 29, 2009 | 68.06 | 70.40 | 67.95 | 68.95 | 509,765 | +1.33(+1.96%) |
May 28, 2009 | 67.99 | 68.66 | 65.42 | 67.62 | 547,099 | +0.09(+0.14%) |
May 27, 2009 | 68.77 | 70.13 | 67.27 | 67.53 | 903,217 | -1.28(-1.86%) |
May 26, 2009 | 66.75 | 70.19 | 66.40 | 68.81 | 811,009 | +2.07(+3.11%) |
May 22, 2009 | 68.14 | 68.42 | 66.68 | 66.73 | 516,098 | -1.21(-1.78%) |
May 21, 2009 | 70.13 | 70.48 | 67.29 | 67.95 | 830,300 | -3.30(-4.63%) |
May 20, 2009 | 71.87 | 74.14 | 70.20 | 71.25 | 807,456 | +0.17(+0.24%) |
May 19, 2009 | 71.86 | 72.62 | 70.87 | 71.08 | 362,927 | -0.98(-1.36%) |
May 18, 2009 | 69.37 | 72.43 | 69.14 | 72.06 | 566,372 | +3.44(+5.01%) |
May 15, 2009 | 68.94 | 70.64 | 68.02 | 68.62 | 563,641 | -0.48(-0.70%) |
May 14, 2009 | 70.39 | 71.91 | 68.85 | 69.10 | 816,847 | -0.90(-1.28%) |
May 13, 2009 | 72.24 | 72.61 | 69.57 | 70.00 | 628,138 | -3.59(-4.88%) |
May 12, 2009 | 74.93 | 75.74 | 72.55 | 73.59 | 427,991 | -0.68(-0.91%) |
May 11, 2009 | 74.62 | 76.58 | 73.44 | 74.27 | 759,149 | -2.07(-2.72%) |
May 08, 2009 | 76.81 | 77.69 | 73.40 | 76.34 | 611,796 | +0.41(+0.54%) |
May 07, 2009 | 80.59 | 81.24 | 75.33 | 75.93 | 691,493 | -3.80(-4.77%) |
May 06, 2009 | 80.40 | 81.84 | 77.91 | 79.73 | 857,610 | +0.19(+0.23%) |
May 05, 2009 | 75.97 | 81.37 | 75.96 | 79.55 | 1,458,669 | +4.24(+5.63%) |
May 04, 2009 | 75.16 | 75.35 | 74.68 | 75.31 | 840,197 | +4.73(+6.70%) |