Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 87.00 | 87.52 | 86.32 | 86.39 | 1,179,245 | -0.66(-0.75%) |
Apr 29, 2010 | 84.75 | 87.04 | 84.75 | 87.04 | 674,935 | +2.31(+2.72%) |
Apr 28, 2010 | 84.72 | 85.07 | 84.31 | 84.74 | 869,539 | +0.22(+0.26%) |
Apr 27, 2010 | 86.12 | 86.61 | 84.22 | 84.52 | 915,870 | -1.60(-1.86%) |
Apr 26, 2010 | 86.68 | 86.94 | 86.04 | 86.12 | 645,763 | -0.56(-0.65%) |
Apr 23, 2010 | 85.98 | 87.11 | 85.75 | 86.68 | 964,596 | +0.21(+0.24%) |
Apr 22, 2010 | 83.41 | 86.57 | 83.40 | 86.47 | 1,142,398 | +2.39(+2.84%) |
Apr 21, 2010 | 84.08 | 84.52 | 83.71 | 84.08 | 3,416 | +0.06(+0.07%) |
Apr 20, 2010 | 83.49 | 84.14 | 83.00 | 84.02 | 1,340,625 | +1.38(+1.66%) |
Apr 19, 2010 | 81.90 | 83.24 | 81.57 | 82.64 | 1,435,358 | +0.64(+0.78%) |
Apr 16, 2010 | 84.28 | 84.37 | 81.39 | 82.00 | 1,937,560 | -2.23(-2.64%) |
Apr 15, 2010 | 85.57 | 85.57 | 83.55 | 84.23 | 2,954,884 | -2.63(-3.03%) |
Apr 14, 2010 | 86.70 | 88.77 | 86.24 | 86.86 | 3,688,861 | -3.51(-3.88%) |
Apr 13, 2010 | 89.98 | 90.71 | 89.15 | 90.37 | 1,291,549 | +1.10(+1.23%) |
Apr 12, 2010 | 89.52 | 90.16 | 89.06 | 89.27 | 564,015 | -0.42(-0.47%) |
Apr 09, 2010 | 89.59 | 89.80 | 88.64 | 89.69 | 781,206 | +0.47(+0.53%) |
Apr 08, 2010 | 88.67 | 89.61 | 88.33 | 89.22 | 882,454 | +0.20(+0.22%) |
Apr 07, 2010 | 88.20 | 90.31 | 87.61 | 89.03 | 1,163,061 | +0.95(+1.08%) |
Apr 06, 2010 | 87.38 | 88.29 | 87.15 | 88.08 | 446,130 | +0.12(+0.13%) |
Apr 05, 2010 | 85.94 | 88.21 | 85.66 | 87.96 | 767,428 | +2.36(+2.76%) |
Apr 01, 2010 | 85.02 | 85.60 | 85.60 | 85.60 | 528,725 | +1.10(+1.30%) |
Mar 31, 2010 | 85.16 | 85.45 | 84.37 | 84.50 | 745,080 | -0.89(-1.04%) |
Mar 30, 2010 | 85.67 | 85.93 | 85.13 | 85.39 | 746,943 | -0.16(-0.19%) |
Mar 29, 2010 | 85.32 | 85.75 | 85.25 | 85.55 | 293,363 | +0.33(+0.39%) |
Mar 26, 2010 | 85.17 | 85.78 | 84.93 | 85.22 | 388,615 | +0.23(+0.28%) |
Mar 25, 2010 | 85.47 | 85.95 | 84.94 | 84.99 | 656,524 | -0.10(-0.12%) |
Mar 24, 2010 | 85.33 | 85.33 | 84.62 | 85.09 | 688,369 | -0.36(-0.42%) |
Mar 23, 2010 | 84.69 | 85.51 | 84.38 | 85.45 | 538,273 | +0.73(+0.87%) |
Mar 22, 2010 | 83.70 | 84.93 | 83.70 | 84.71 | 596,864 | +0.66(+0.78%) |
Mar 19, 2010 | 84.86 | 85.24 | 83.57 | 84.06 | 995,558 | -0.63(-0.75%) |
Mar 18, 2010 | 84.44 | 85.26 | 84.37 | 84.69 | 628,096 | +0.02(+0.02%) |
Mar 17, 2010 | 84.61 | 85.07 | 84.38 | 84.68 | 573,506 | +0.47(+0.56%) |
Mar 16, 2010 | 84.13 | 84.32 | 83.67 | 84.21 | 559,604 | +0.48(+0.58%) |
Mar 15, 2010 | 83.32 | 83.84 | 83.25 | 83.72 | 756,074 | -0.55(-0.65%) |
Mar 12, 2010 | 84.78 | 84.93 | 83.25 | 84.27 | 1,147,287 | -0.66(-0.77%) |
Mar 11, 2010 | 84.05 | 85.04 | 83.73 | 84.93 | 718,432 | +0.46(+0.55%) |
Mar 10, 2010 | 83.91 | 84.66 | 83.69 | 84.46 | 781,694 | +0.41(+0.48%) |
Mar 09, 2010 | 83.06 | 84.19 | 83.06 | 84.06 | 575,652 | +0.71(+0.85%) |
Mar 08, 2010 | 83.62 | 84.10 | 83.26 | 83.35 | 721,201 | -0.19(-0.22%) |
Mar 05, 2010 | 81.98 | 83.60 | 81.89 | 83.53 | 795,863 | +1.71(+2.09%) |
Mar 04, 2010 | 81.70 | 82.19 | 81.17 | 81.82 | 633,317 | +0.13(+0.15%) |
Mar 03, 2010 | 81.23 | 81.88 | 81.08 | 81.70 | 929,783 | +0.75(+0.93%) |
Mar 02, 2010 | 81.57 | 81.93 | 80.74 | 80.95 | 783,125 | -0.49(-0.60%) |
Mar 01, 2010 | 79.56 | 81.59 | 79.56 | 81.44 | 1,069,271 | +2.00(+2.52%) |
Feb 26, 2010 | 80.05 | 80.43 | 79.01 | 79.44 | 1,459,753 | -0.66(-0.82%) |
Feb 25, 2010 | 79.88 | 80.31 | 78.92 | 80.10 | 1,355,461 | -0.80(-0.99%) |
Feb 24, 2010 | 80.81 | 81.28 | 80.42 | 80.89 | 696,481 | +0.52(+0.65%) |
Feb 23, 2010 | 80.74 | 81.61 | 80.30 | 80.37 | 877,224 | -0.63(-0.77%) |
Feb 22, 2010 | 81.81 | 81.91 | 80.90 | 80.99 | 502,582 | -0.39(-0.48%) |
Feb 19, 2010 | 81.20 | 81.99 | 80.92 | 81.39 | 1,045,265 | -0.10(-0.12%) |
Feb 18, 2010 | 80.25 | 81.53 | 79.96 | 81.49 | 785,167 | +1.27(+1.59%) |
Feb 17, 2010 | 79.85 | 80.39 | 79.42 | 80.21 | 819,256 | +0.47(+0.59%) |
Feb 16, 2010 | 78.93 | 79.74 | 78.70 | 79.74 | 691,170 | +0.93(+1.18%) |
Feb 12, 2010 | 78.07 | 78.81 | 78.81 | 78.81 | 847,470 | +0.03(+0.04%) |
Feb 11, 2010 | 78.00 | 78.83 | 77.16 | 78.78 | 1,214,958 | +0.91(+1.16%) |
Feb 10, 2010 | 78.35 | 78.87 | 77.44 | 77.88 | 620,032 | -0.48(-0.61%) |
Feb 09, 2010 | 77.65 | 78.99 | 77.16 | 78.35 | 998,194 | +1.32(+1.71%) |
Feb 08, 2010 | 77.35 | 78.15 | 76.58 | 77.03 | 871,614 | -0.59(-0.77%) |
Feb 05, 2010 | 77.29 | 78.24 | 76.49 | 77.63 | 933,656 | +0.12(+0.15%) |
Feb 04, 2010 | 79.32 | 79.32 | 77.46 | 77.51 | 1,191,448 | -2.05(-2.57%) |
Feb 03, 2010 | 79.37 | 80.13 | 79.33 | 79.56 | 895,506 | -0.10(-0.13%) |
Feb 02, 2010 | 78.11 | 79.70 | 77.75 | 79.66 | 1,150,502 | +2.17(+2.80%) |
Feb 01, 2010 | 77.54 | 78.08 | 76.44 | 77.49 | 1,021,784 | +0.25(+0.33%) |
Jan 29, 2010 | 78.47 | 79.46 | 77.24 | 77.24 | 1,146,835 | -1.15(-1.47%) |
Jan 28, 2010 | 77.99 | 78.82 | 77.21 | 78.39 | 1,290,525 | +0.50(+0.64%) |
Jan 27, 2010 | 77.45 | 78.06 | 77.02 | 77.89 | 1,554,766 | +0.54(+0.70%) |
Jan 26, 2010 | 77.92 | 78.96 | 76.36 | 77.35 | 2,781,732 | -1.18(-1.51%) |
Jan 25, 2010 | 77.37 | 78.87 | 77.11 | 78.53 | 2,444,177 | +1.59(+2.07%) |
Jan 22, 2010 | 76.98 | 77.50 | 76.73 | 76.94 | 1,362,796 | -0.53(-0.68%) |
Jan 21, 2010 | 78.58 | 78.76 | 77.05 | 77.46 | 1,063,561 | -1.01(-1.29%) |
Jan 20, 2010 | 78.60 | 78.65 | 77.63 | 78.48 | 795,018 | -0.37(-0.46%) |
Jan 19, 2010 | 77.86 | 79.35 | 77.46 | 78.84 | 987,061 | +1.01(+1.30%) |
Jan 15, 2010 | 77.81 | 77.83 | 77.83 | 77.83 | 991,662 | -0.27(-0.35%) |
Jan 14, 2010 | 78.24 | 78.33 | 77.60 | 78.10 | 531,791 | -0.12(-0.16%) |
Jan 13, 2010 | 77.92 | 78.27 | 77.49 | 78.23 | 424,143 | +0.34(+0.44%) |
Jan 12, 2010 | 77.38 | 77.97 | 77.22 | 77.88 | 719,636 | -0.03(-0.04%) |
Jan 11, 2010 | 77.38 | 78.09 | 77.19 | 77.92 | 721,030 | +0.33(+0.42%) |
Jan 08, 2010 | 76.24 | 77.68 | 76.06 | 77.59 | 906,958 | +0.90(+1.18%) |
Jan 07, 2010 | 75.67 | 76.79 | 75.24 | 76.69 | 835,538 | +0.72(+0.94%) |
Jan 06, 2010 | 75.67 | 76.44 | 75.67 | 75.97 | 625,636 | +0.29(+0.38%) |
Jan 05, 2010 | 75.43 | 75.85 | 74.79 | 75.68 | 764,066 | +0.03(+0.04%) |
Jan 04, 2010 | 75.65 | 76.22 | 74.84 | 75.65 | 687,924 | +0.32(+0.42%) |
Dec 31, 2009 | 76.14 | 75.33 | 75.33 | 75.33 | 677,260 | -0.69(-0.91%) |
Dec 30, 2009 | 76.01 | 76.27 | 75.71 | 76.02 | 460,252 | -0.36(-0.47%) |
Dec 29, 2009 | 76.58 | 76.65 | 76.30 | 76.38 | 407,960 | +0.08(+0.10%) |
Dec 28, 2009 | 76.89 | 76.89 | 75.97 | 76.30 | 346,914 | -0.18(-0.23%) |
Dec 24, 2009 | 76.30 | 76.62 | 76.27 | 76.48 | 99,150 | +0.44(+0.58%) |
Dec 23, 2009 | 75.78 | 76.28 | 75.59 | 76.04 | 453,285 | +0.17(+0.23%) |
Dec 22, 2009 | 76.10 | 76.46 | 75.76 | 75.87 | 394,397 | -0.20(-0.27%) |
Dec 21, 2009 | 75.46 | 76.35 | 75.28 | 76.07 | 357,103 | +0.81(+1.08%) |
Dec 18, 2009 | 75.61 | 75.64 | 74.83 | 75.26 | 950,764 | -0.32(-0.42%) |
Dec 17, 2009 | 75.99 | 76.10 | 75.37 | 75.58 | 362,139 | -0.66(-0.87%) |
Dec 16, 2009 | 76.82 | 76.82 | 75.88 | 76.24 | 570,440 | -0.45(-0.59%) |
Dec 15, 2009 | 76.09 | 76.79 | 75.94 | 76.69 | 540,398 | +0.10(+0.13%) |
Dec 14, 2009 | 76.54 | 76.82 | 76.51 | 76.59 | 495,944 | +0.49(+0.64%) |
Dec 11, 2009 | 76.60 | 76.66 | 75.85 | 76.10 | 522,350 | +0.05(+0.06%) |
Dec 10, 2009 | 76.18 | 76.42 | 75.88 | 76.06 | 453,335 | +0.02(+0.03%) |
Dec 09, 2009 | 75.75 | 76.07 | 74.94 | 76.03 | 465,446 | +0.17(+0.23%) |
Dec 08, 2009 | 76.26 | 76.26 | 75.25 | 75.86 | 605,253 | -0.78(-1.02%) |
Dec 07, 2009 | 77.01 | 77.41 | 76.47 | 76.64 | 685,583 | -0.37(-0.48%) |
Dec 04, 2009 | 76.96 | 77.36 | 76.13 | 77.01 | 1,444,947 | +1.02(+1.34%) |
Dec 03, 2009 | 76.91 | 77.43 | 75.84 | 75.99 | 964,608 | -0.69(-0.90%) |
Dec 02, 2009 | 76.61 | 77.25 | 76.41 | 76.69 | 989,939 | +0.26(+0.35%) |
Dec 01, 2009 | 76.62 | 77.28 | 76.18 | 76.42 | 1,323,148 | +0.41(+0.54%) |
Nov 30, 2009 | 75.73 | 76.10 | 74.73 | 76.01 | 1,083,769 | +0.19(+0.25%) |
Nov 27, 2009 | 75.09 | 76.45 | 74.71 | 75.82 | 548,596 | -0.91(-1.19%) |
Nov 25, 2009 | 77.02 | 77.02 | 76.50 | 76.73 | 696,090 | -0.10(-0.13%) |
Nov 24, 2009 | 76.80 | 77.22 | 76.32 | 76.83 | 937,014 | +0.44(+0.57%) |
Nov 23, 2009 | 76.69 | 77.14 | 76.07 | 76.40 | 823,217 | +0.81(+1.07%) |
Nov 20, 2009 | 75.29 | 75.85 | 74.72 | 75.59 | 1,181,324 | +0.10(+0.13%) |
Nov 19, 2009 | 76.14 | 76.48 | 74.34 | 75.49 | 1,874,543 | -0.95(-1.24%) |
Nov 18, 2009 | 79.00 | 79.77 | 76.01 | 76.44 | 4,202,439 | -2.47(-3.14%) |
Nov 17, 2009 | 78.69 | 79.57 | 78.33 | 78.91 | 1,495,687 | +0.26(+0.34%) |
Nov 16, 2009 | 77.43 | 78.95 | 77.22 | 78.65 | 901,011 | +1.24(+1.61%) |
Nov 13, 2009 | 77.04 | 77.78 | 76.41 | 77.40 | 804,468 | +0.71(+0.92%) |
Nov 12, 2009 | 76.88 | 77.57 | 76.44 | 76.69 | 844,433 | -0.19(-0.24%) |
Nov 11, 2009 | 76.93 | 77.55 | 76.48 | 76.88 | 858,797 | +0.09(+0.11%) |
Nov 10, 2009 | 76.64 | 76.93 | 76.01 | 76.80 | 523,478 | +0.16(+0.21%) |
Nov 09, 2009 | 75.77 | 76.63 | 75.59 | 76.63 | 760,637 | +1.35(+1.80%) |
Nov 06, 2009 | 74.82 | 75.36 | 74.30 | 75.28 | 551,009 | +0.36(+0.48%) |
Nov 05, 2009 | 73.78 | 75.25 | 73.49 | 74.92 | 1,046,934 | +1.34(+1.82%) |
Nov 04, 2009 | 74.30 | 74.69 | 73.40 | 73.58 | 1,161,976 | -0.33(-0.44%) |
Nov 03, 2009 | 73.51 | 74.21 | 73.04 | 73.91 | 1,370,273 | +0.30(+0.40%) |
Nov 02, 2009 | 73.34 | 74.24 | 72.25 | 73.61 | 956,458 | +0.69(+0.95%) |
Oct 30, 2009 | 74.48 | 75.04 | 72.80 | 72.92 | 953,928 | -1.55(-2.08%) |
Oct 29, 2009 | 72.91 | 74.65 | 72.59 | 74.47 | 1,150,721 | +1.98(+2.73%) |
Oct 28, 2009 | 73.35 | 73.78 | 72.34 | 72.49 | 684,482 | -1.00(-1.37%) |
Oct 27, 2009 | 74.94 | 75.22 | 73.26 | 73.50 | 1,121,011 | -1.34(-1.79%) |
Oct 26, 2009 | 75.50 | 76.62 | 74.36 | 74.83 | 984,478 | -0.60(-0.79%) |
Oct 23, 2009 | 75.40 | 75.58 | 74.91 | 75.43 | 982,230 | -0.65(-0.85%) |
Oct 22, 2009 | 74.62 | 76.63 | 74.34 | 76.08 | 1,478,196 | +1.45(+1.95%) |
Oct 21, 2009 | 74.27 | 76.24 | 74.27 | 74.62 | 1,249,235 | +0.22(+0.29%) |
Oct 20, 2009 | 73.80 | 74.66 | 73.75 | 74.41 | 1,011,204 | -0.04(-0.05%) |
Oct 19, 2009 | 73.85 | 75.07 | 73.76 | 74.45 | 760,390 | +0.58(+0.79%) |
Oct 16, 2009 | 73.81 | 74.34 | 73.07 | 73.86 | 951,869 | -0.37(-0.50%) |
Oct 15, 2009 | 72.48 | 74.68 | 72.38 | 74.24 | 1,662,137 | +1.69(+2.33%) |
Oct 14, 2009 | 73.26 | 73.61 | 70.56 | 72.55 | 3,602,622 | -0.82(-1.12%) |
Oct 13, 2009 | 72.48 | 73.81 | 71.97 | 73.37 | 1,558,226 | +0.91(+1.26%) |
Oct 12, 2009 | 73.20 | 73.46 | 72.23 | 72.46 | 2,516,392 | +1.87(+2.64%) |
Oct 09, 2009 | 69.47 | 71.29 | 69.47 | 70.59 | 1,365,424 | +1.07(+1.54%) |
Oct 08, 2009 | 68.81 | 70.02 | 68.81 | 69.52 | 765,548 | +0.84(+1.22%) |
Oct 07, 2009 | 68.62 | 68.85 | 68.24 | 68.68 | 693,113 | -0.26(-0.38%) |
Oct 06, 2009 | 68.96 | 69.89 | 68.71 | 68.95 | 747,936 | +0.67(+0.98%) |
Oct 05, 2009 | 66.75 | 68.53 | 66.54 | 68.28 | 867,499 | +1.61(+2.42%) |
Oct 02, 2009 | 66.51 | 67.61 | 66.32 | 66.67 | 1,052,832 | -0.54(-0.81%) |
Oct 01, 2009 | 68.92 | 69.14 | 67.19 | 67.21 | 1,137,994 | -2.31(-3.32%) |
Sep 30, 2009 | 69.95 | 70.21 | 68.87 | 69.52 | 944,103 | -0.30(-0.42%) |
Sep 29, 2009 | 69.54 | 70.59 | 69.48 | 69.82 | 879,023 | +0.26(+0.38%) |
Sep 28, 2009 | 68.36 | 69.58 | 67.97 | 69.55 | 639,621 | +1.58(+2.32%) |
Sep 25, 2009 | 68.77 | 69.19 | 67.71 | 67.97 | 745,148 | -1.04(-1.51%) |
Sep 24, 2009 | 69.62 | 69.93 | 68.35 | 69.02 | 638,118 | -0.54(-0.77%) |
Sep 23, 2009 | 70.69 | 70.70 | 69.46 | 69.55 | 688,847 | -1.14(-1.62%) |
Sep 22, 2009 | 70.58 | 71.19 | 70.24 | 70.70 | 665,666 | +0.65(+0.92%) |
Sep 21, 2009 | 70.53 | 71.08 | 68.39 | 70.05 | 765,772 | -0.68(-0.96%) |
Sep 18, 2009 | 70.21 | 71.15 | 70.19 | 70.73 | 1,003,781 | +0.73(+1.04%) |
Sep 17, 2009 | 70.42 | 70.90 | 69.33 | 70.00 | 942,467 | +0.53(+0.76%) |
Sep 16, 2009 | 69.76 | 71.02 | 68.89 | 69.47 | 766,441 | +0.05(+0.07%) |
Sep 15, 2009 | 69.56 | 69.83 | 68.61 | 69.42 | 946,134 | -0.05(-0.08%) |
Sep 14, 2009 | 68.82 | 69.76 | 68.49 | 69.47 | 510,944 | +0.51(+0.74%) |
Sep 11, 2009 | 69.71 | 70.22 | 68.76 | 68.96 | 1,089,701 | -1.06(-1.51%) |
Sep 10, 2009 | 69.09 | 70.02 | 68.49 | 70.02 | 1,064,682 | +0.86(+1.24%) |
Sep 09, 2009 | 68.41 | 69.48 | 68.34 | 69.16 | 1,350,629 | -0.47(-0.68%) |
Sep 08, 2009 | 69.44 | 70.02 | 68.94 | 69.64 | 966,147 | +0.54(+0.78%) |
Sep 04, 2009 | 68.15 | 69.56 | 67.36 | 69.10 | 842,234 | +1.28(+1.89%) |
Sep 03, 2009 | 67.55 | 67.82 | 66.62 | 67.82 | 850,114 | +0.75(+1.13%) |
Sep 02, 2009 | 67.30 | 67.87 | 66.80 | 67.06 | 1,265,823 | -0.06(-0.09%) |
Sep 01, 2009 | 68.00 | 69.24 | 66.63 | 67.12 | 1,393,521 | -0.93(-1.36%) |
Aug 31, 2009 | 67.96 | 68.13 | 67.02 | 68.05 | 829,831 | -0.61(-0.88%) |
Aug 28, 2009 | 69.67 | 69.79 | 68.25 | 68.66 | 553,317 | -0.64(-0.92%) |
Aug 27, 2009 | 69.16 | 69.93 | 68.30 | 69.30 | 755,564 | +0.11(+0.16%) |
Aug 26, 2009 | 69.50 | 70.00 | 68.98 | 69.19 | 655,685 | -0.30(-0.44%) |
Aug 25, 2009 | 69.50 | 70.21 | 69.01 | 69.49 | 736,707 | +0.35(+0.51%) |
Aug 24, 2009 | 70.02 | 70.24 | 68.91 | 69.14 | 666,215 | -0.74(-1.06%) |
Aug 21, 2009 | 69.35 | 70.13 | 68.56 | 69.88 | 736,441 | +1.12(+1.63%) |
Aug 20, 2009 | 67.93 | 68.90 | 67.56 | 68.76 | 616,477 | +1.00(+1.48%) |
Aug 19, 2009 | 66.91 | 68.10 | 66.59 | 67.75 | 548,387 | -0.07(-0.10%) |
Aug 18, 2009 | 67.27 | 68.01 | 67.09 | 67.82 | 515,734 | +1.82(+2.76%) |
Aug 17, 2009 | 66.68 | 67.21 | 65.75 | 66.00 | 877,157 | -1.46(-2.16%) |
Aug 14, 2009 | 68.55 | 68.55 | 66.74 | 67.46 | 579,571 | -0.60(-0.88%) |
Aug 13, 2009 | 67.86 | 68.40 | 66.76 | 68.06 | 948,379 | -0.09(-0.13%) |
Aug 12, 2009 | 68.68 | 69.44 | 68.00 | 68.14 | 1,165,495 | -0.88(-1.27%) |
Aug 11, 2009 | 69.30 | 69.30 | 67.79 | 69.02 | 719,433 | -0.05(-0.07%) |
Aug 10, 2009 | 70.24 | 70.45 | 68.57 | 69.07 | 644,112 | -1.71(-2.42%) |
Aug 07, 2009 | 69.82 | 71.01 | 69.37 | 70.78 | 470,766 | +1.51(+2.18%) |
Aug 06, 2009 | 69.32 | 69.72 | 68.77 | 69.27 | 679,534 | -0.06(-0.09%) |
Aug 05, 2009 | 70.17 | 70.45 | 69.00 | 69.33 | 982,275 | -0.96(-1.37%) |
Aug 04, 2009 | 70.47 | 71.22 | 70.24 | 70.30 | 838,029 | -0.56(-0.78%) |
Aug 03, 2009 | 70.95 | 71.19 | 69.91 | 70.86 | 1,442,749 | +0.91(+1.30%) |
Jul 31, 2009 | 69.85 | 71.19 | 69.83 | 69.95 | 1,042,805 | -0.20(-0.29%) |
Jul 30, 2009 | 69.71 | 70.76 | 68.74 | 70.15 | 1,191,125 | +1.07(+1.55%) |
Jul 29, 2009 | 68.56 | 69.23 | 67.91 | 69.08 | 1,322,662 | +0.27(+0.40%) |
Jul 28, 2009 | 68.45 | 68.93 | 67.74 | 68.81 | 961,452 | -0.33(-0.47%) |
Jul 27, 2009 | 69.00 | 69.28 | 68.36 | 69.13 | 622,513 | -0.17(-0.25%) |
Jul 24, 2009 | 68.45 | 69.33 | 67.91 | 69.30 | 431 | +0.32(+0.46%) |
Jul 23, 2009 | 67.83 | 69.19 | 67.18 | 68.98 | 1,184,601 | +1.35(+2.00%) |
Jul 22, 2009 | 67.46 | 68.49 | 67.14 | 67.63 | 1,087,245 | -0.29(-0.42%) |
Jul 21, 2009 | 68.09 | 68.81 | 67.10 | 67.92 | 1,504,691 | -0.37(-0.55%) |
Jul 20, 2009 | 67.71 | 68.48 | 66.51 | 68.29 | 1,490,049 | +2.51(+3.81%) |
Jul 17, 2009 | 65.39 | 66.11 | 64.95 | 65.79 | 1,306,087 | +0.64(+0.98%) |
Jul 16, 2009 | 64.51 | 65.37 | 64.18 | 65.15 | 1,594,473 | +0.58(+0.90%) |
Jul 15, 2009 | 65.10 | 66.13 | 63.65 | 64.57 | 2,808,939 | +0.32(+0.50%) |
Jul 14, 2009 | 63.45 | 64.56 | 63.10 | 64.25 | 1,490,516 | +1.12(+1.77%) |
Jul 13, 2009 | 62.01 | 63.61 | 62.01 | 63.13 | 2,355,024 | +2.04(+3.34%) |
Jul 10, 2009 | 60.43 | 61.27 | 60.43 | 61.09 | 1,412,576 | +0.16(+0.27%) |
Jul 09, 2009 | 61.62 | 62.22 | 60.59 | 60.92 | 1,217,511 | -0.65(-1.05%) |
Jul 08, 2009 | 62.85 | 62.93 | 61.05 | 61.57 | 1,020,309 | -0.93(-1.48%) |
Jul 07, 2009 | 63.72 | 63.79 | 62.43 | 62.50 | 851,541 | -1.14(-1.78%) |
Jul 06, 2009 | 62.57 | 64.03 | 61.90 | 63.63 | 1,310,325 | +1.31(+2.10%) |
Jul 02, 2009 | 63.32 | 63.86 | 62.29 | 62.32 | 1,403,629 | -1.42(-2.23%) |
Jul 01, 2009 | 63.91 | 64.41 | 63.34 | 63.75 | 803,469 | +0.05(+0.07%) |
Jun 30, 2009 | 64.44 | 64.66 | 63.11 | 63.70 | 824,570 | -0.73(-1.13%) |
Jun 29, 2009 | 64.79 | 65.06 | 63.85 | 64.43 | 681,201 | +0.02(+0.04%) |
Jun 26, 2009 | 64.46 | 65.34 | 64.12 | 64.41 | 1,920,591 | +0.06(+0.10%) |
Jun 25, 2009 | 63.16 | 64.41 | 63.02 | 64.35 | 1,372,766 | +1.67(+2.67%) |
Jun 24, 2009 | 61.06 | 63.29 | 60.79 | 62.67 | 1,642,326 | +1.97(+3.24%) |
Jun 23, 2009 | 60.78 | 61.31 | 60.00 | 60.71 | 1,308,430 | -0.26(-0.42%) |
Jun 22, 2009 | 62.52 | 62.61 | 60.96 | 60.96 | 1,052,835 | -1.98(-3.14%) |
Jun 19, 2009 | 64.04 | 64.30 | 62.58 | 62.94 | 1,990,616 | -1.17(-1.82%) |
Jun 18, 2009 | 64.26 | 64.36 | 63.34 | 64.11 | 785,395 | -0.03(-0.05%) |
Jun 17, 2009 | 62.79 | 64.81 | 62.55 | 64.14 | 972,963 | +1.00(+1.58%) |
Jun 16, 2009 | 64.18 | 64.57 | 63.09 | 63.14 | 838,138 | -0.84(-1.31%) |
Jun 15, 2009 | 64.63 | 64.64 | 63.20 | 63.98 | 915,770 | -1.22(-1.87%) |
Jun 12, 2009 | 65.23 | 65.32 | 64.50 | 65.20 | 1,074,970 | -0.24(-0.37%) |
Jun 11, 2009 | 65.76 | 66.50 | 65.20 | 65.44 | 1,186,790 | +0.07(+0.11%) |
Jun 10, 2009 | 66.21 | 66.48 | 64.48 | 65.37 | 1,350,941 | -0.23(-0.34%) |
Jun 09, 2009 | 65.53 | 66.13 | 65.29 | 65.60 | 3,037,334 | -0.09(-0.13%) |
Jun 08, 2009 | 65.05 | 66.09 | 64.46 | 65.69 | 1,105,517 | +1.12(+1.74%) |
Jun 05, 2009 | 65.51 | 65.66 | 64.10 | 64.57 | 1,198,521 | -0.30(-0.46%) |
Jun 04, 2009 | 64.66 | 65.16 | 64.14 | 64.86 | 1,513,618 | +0.43(+0.66%) |
Jun 03, 2009 | 64.54 | 65.32 | 63.64 | 64.43 | 1,557,906 | -0.63(-0.97%) |
Jun 02, 2009 | 64.74 | 65.30 | 63.95 | 65.06 | 1,240,249 | +0.54(+0.84%) |
Jun 01, 2009 | 62.17 | 64.95 | 62.06 | 64.52 | 1,292,084 | +3.19(+5.20%) |
May 29, 2009 | 60.78 | 61.52 | 60.44 | 61.33 | 836,606 | +0.45(+0.74%) |
May 28, 2009 | 60.11 | 61.10 | 59.02 | 60.88 | 1,197,877 | +0.62(+1.03%) |
May 27, 2009 | 61.20 | 62.12 | 60.18 | 60.26 | 1,268,457 | -0.90(-1.48%) |
May 26, 2009 | 58.55 | 61.59 | 58.31 | 61.16 | 1,058,246 | +2.25(+3.82%) |
May 22, 2009 | 58.80 | 59.59 | 58.00 | 58.91 | 719,216 | +0.13(+0.23%) |
May 21, 2009 | 59.29 | 59.29 | 58.02 | 58.78 | 1,043,976 | -1.10(-1.83%) |
May 20, 2009 | 61.83 | 62.37 | 59.71 | 59.87 | 1,099,223 | -1.59(-2.58%) |
May 19, 2009 | 62.04 | 62.77 | 61.32 | 61.46 | 882,386 | -0.92(-1.47%) |
May 18, 2009 | 60.79 | 62.39 | 60.67 | 62.38 | 647,430 | +1.92(+3.18%) |
May 15, 2009 | 59.94 | 61.48 | 59.94 | 60.46 | 876,513 | +0.29(+0.48%) |
May 14, 2009 | 60.57 | 61.41 | 60.06 | 60.17 | 1,068,620 | -0.16(-0.27%) |
May 13, 2009 | 61.46 | 61.63 | 59.95 | 60.33 | 907,596 | -1.94(-3.12%) |
May 12, 2009 | 61.91 | 62.87 | 61.12 | 62.28 | 1,269,391 | +1.07(+1.75%) |
May 11, 2009 | 61.52 | 61.85 | 60.47 | 61.20 | 1,244,729 | -1.65(-2.62%) |
May 08, 2009 | 63.34 | 63.93 | 61.88 | 62.85 | 1,163,665 | +0.40(+0.65%) |
May 07, 2009 | 64.95 | 64.95 | 61.94 | 62.45 | 1,239,302 | -2.10(-3.25%) |
May 06, 2009 | 64.95 | 65.98 | 63.50 | 64.55 | 1,529,479 | -0.32(-0.49%) |
May 05, 2009 | 64.71 | 65.01 | 63.17 | 64.87 | 1,696,533 | -0.53(-0.81%) |
May 04, 2009 | 64.96 | 65.40 | 63.17 | 65.40 | 1,512,721 | +0.99(+1.53%) |