Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 84.17 | 85.21 | 83.77 | 84.17 | 387,135,680 | -1.07(-1.26%) |
May 27, 2010 | 84.03 | 85.27 | 83.72 | 85.24 | 390,592,288 | +2.76(+3.35%) |
May 26, 2010 | 83.48 | 84.25 | 82.23 | 82.48 | 1,414,684 | -0.50(-0.60%) |
May 25, 2010 | 80.89 | 83.02 | 80.33 | 82.98 | 1,696,580 | +0.08(+0.10%) |
May 24, 2010 | 83.52 | 84.18 | 82.82 | 82.89 | 349,957,760 | -1.08(-1.29%) |
May 21, 2010 | 81.51 | 84.18 | 81.08 | 83.97 | 650,883,008 | +1.21(+1.46%) |
May 20, 2010 | 82.76 | 84.57 | 82.71 | 82.76 | 688,013,888 | -3.76(-4.34%) |
May 19, 2010 | 86.02 | 86.79 | 84.93 | 86.52 | 512,600,224 | +0.02(+0.02%) |
May 18, 2010 | 88.41 | 88.67 | 86.22 | 86.50 | 899,175 | -1.19(-1.36%) |
May 17, 2010 | 87.89 | 88.13 | 86.02 | 87.69 | 423,350,656 | +0.05(+0.05%) |
May 14, 2010 | 87.65 | 88.76 | 86.86 | 87.65 | 449,075,744 | -1.62(-1.81%) |
May 13, 2010 | 90.14 | 90.56 | 89.19 | 89.26 | 304,450,208 | -0.29(-0.32%) |
May 12, 2010 | 89.50 | 90.52 | 89.34 | 89.55 | 306,020,864 | +0.41(+0.46%) |
May 11, 2010 | 89.86 | 90.32 | 88.95 | 89.14 | 6,510,646 | -0.25(-0.28%) |
May 10, 2010 | 88.79 | 89.70 | 88.43 | 89.39 | 514,516,768 | +3.77(+4.40%) |
May 07, 2010 | 86.69 | 87.56 | 84.20 | 85.62 | 828,444,608 | -0.38(-0.44%) |
May 06, 2010 | 87.83 | 90.04 | 80.81 | 86.00 | 824,909,568 | -3.55(-3.96%) |
May 05, 2010 | 89.93 | 90.66 | 89.39 | 89.55 | 427,338,752 | -0.89(-0.99%) |
May 04, 2010 | 92.62 | 91.60 | 89.98 | 90.44 | 3,328,935 | -2.18(-2.35%) |
May 03, 2010 | 91.87 | 92.87 | 91.73 | 92.62 | 237,391,456 | +1.18(+1.29%) |
Apr 30, 2010 | 93.03 | 93.13 | 91.41 | 91.44 | 350,840,512 | -1.57(-1.69%) |
Apr 29, 2010 | 92.43 | 93.20 | 92.40 | 93.01 | 251,584,944 | +1.14(+1.24%) |
Apr 28, 2010 | 91.62 | 92.10 | 91.02 | 91.87 | 390,551,168 | +0.26(+0.29%) |
Apr 27, 2010 | 91.61 | 93.38 | 91.00 | 91.61 | 1,145,150 | -1.78(-1.90%) |
Apr 26, 2010 | 93.77 | 93.98 | 93.30 | 93.39 | 186,322,400 | -0.36(-0.38%) |
Apr 23, 2010 | 93.07 | 93.78 | 92.84 | 93.75 | 230,429,888 | +0.61(+0.65%) |
Apr 22, 2010 | 92.86 | 93.25 | 91.67 | 93.14 | 310,725,056 | +0.28(+0.30%) |
Apr 21, 2010 | 93.08 | 93.30 | 92.34 | 92.86 | 64,680 | +0.61(+0.66%) |
Apr 20, 2010 | 92.78 | 93.10 | 92.25 | 92.25 | 348,774 | +0.41(+0.45%) |
Apr 19, 2010 | 91.59 | 92.30 | 91.17 | 91.84 | 282,886,848 | -0.02(-0.02%) |
Apr 16, 2010 | 93.01 | 93.34 | 91.39 | 91.86 | 476,724,480 | -1.49(-1.59%) |
Apr 15, 2010 | 93.11 | 93.55 | 93.08 | 93.34 | 187,827,360 | +0.08(+0.08%) |
Apr 14, 2010 | 92.56 | 93.27 | 92.41 | 93.27 | 208,487,984 | +1.05(+1.13%) |
Apr 13, 2010 | 92.06 | 92.38 | 91.58 | 92.22 | 162,425,824 | +0.07(+0.08%) |
Apr 12, 2010 | 92.12 | 92.39 | 92.01 | 92.15 | 143,197,280 | +0.15(+0.16%) |
Apr 09, 2010 | 91.60 | 92.04 | 91.43 | 92.00 | 172,830,112 | +0.60(+0.65%) |
Apr 08, 2010 | 90.77 | 91.56 | 90.50 | 91.41 | 205,964,176 | +0.32(+0.35%) |
Apr 07, 2010 | 91.43 | 91.86 | 90.66 | 91.09 | 239,674,192 | -0.52(-0.57%) |
Apr 06, 2010 | 91.13 | 91.77 | 91.03 | 91.61 | 143,193,600 | +0.23(+0.25%) |
Apr 05, 2010 | 91.00 | 91.46 | 90.75 | 91.38 | 137,270,416 | +0.72(+0.80%) |
Apr 01, 2010 | 90.66 | 90.66 | 90.66 | 90.66 | 779 | +0.62(+0.68%) |
Mar 31, 2010 | 90.00 | 90.44 | 89.74 | 90.04 | 209,132,448 | -0.31(-0.34%) |
Mar 30, 2010 | 90.40 | 90.68 | 89.97 | 90.35 | 189,304,512 | +0.06(+0.07%) |
Mar 29, 2010 | 90.17 | 90.45 | 89.80 | 90.29 | 174,711,200 | +0.57(+0.63%) |
Mar 26, 2010 | 89.94 | 90.36 | 89.36 | 89.72 | 267,428,224 | -0.05(-0.06%) |
Mar 25, 2010 | 90.53 | 90.94 | 89.66 | 89.77 | 290,102,496 | -0.15(-0.16%) |
Mar 24, 2010 | 90.02 | 90.37 | 88.95 | 89.92 | 254,796,112 | -0.44(-0.49%) |
Mar 23, 2010 | 89.86 | 90.43 | 89.56 | 90.36 | 237,409,856 | +0.63(+0.70%) |
Mar 22, 2010 | 88.74 | 89.89 | 88.69 | 89.73 | 239,244,960 | +0.48(+0.54%) |
Mar 19, 2010 | 90.01 | 90.27 | 88.90 | 89.25 | 294,497,760 | -0.45(-0.50%) |
Mar 18, 2010 | 89.76 | 89.88 | 89.34 | 89.70 | 256,158,320 | -0.05(-0.05%) |
Mar 17, 2010 | 89.49 | 90.04 | 89.23 | 89.75 | 231,358,512 | +0.53(+0.59%) |
Mar 16, 2010 | 88.76 | 89.30 | 88.51 | 89.22 | 219,933,296 | +0.71(+0.80%) |
Mar 15, 2010 | 88.01 | 88.58 | 87.96 | 88.51 | 191,246,416 | +0.02(+0.03%) |
Mar 12, 2010 | 88.87 | 88.88 | 88.25 | 88.49 | 211,468,096 | +0.01(+0.01%) |
Mar 11, 2010 | 87.91 | 88.51 | 87.64 | 88.48 | 209,475,456 | +0.37(+0.42%) |
Mar 10, 2010 | 87.76 | 88.35 | 87.69 | 88.12 | 242,505,248 | +0.39(+0.45%) |
Mar 09, 2010 | 87.32 | 88.13 | 87.27 | 87.73 | 201,510,608 | +0.15(+0.17%) |
Mar 08, 2010 | 87.57 | 87.77 | 87.43 | 87.58 | 149,450,064 | +0.02(+0.02%) |
Mar 05, 2010 | 86.89 | 87.63 | 86.68 | 87.56 | 229,792,096 | +1.23(+1.43%) |
Mar 04, 2010 | 86.18 | 86.45 | 85.86 | 86.33 | 176,853,280 | +0.26(+0.30%) |
Mar 03, 2010 | 86.22 | 86.58 | 85.86 | 86.07 | 196,542,224 | +0.15(+0.17%) |
Mar 02, 2010 | 86.12 | 86.41 | 85.84 | 85.92 | 209,984,576 | +0.16(+0.19%) |
Mar 01, 2010 | 85.23 | 85.84 | 85.20 | 85.76 | 192,529,632 | +0.88(+1.04%) |
Feb 26, 2010 | 84.90 | 85.17 | 84.39 | 84.87 | 226,491,664 | +0.05(+0.06%) |
Feb 25, 2010 | 83.72 | 84.88 | 83.49 | 84.82 | 337,984,416 | -0.13(-0.15%) |
Feb 24, 2010 | 84.16 | 85.07 | 84.20 | 84.95 | 229,938,864 | +0.79(+0.94%) |
Feb 23, 2010 | 84.97 | 85.23 | 83.94 | 84.16 | 270,137,248 | -1.03(-1.21%) |
Feb 22, 2010 | 85.49 | 85.52 | 84.94 | 85.20 | 172,480,592 | +0.02(+0.02%) |
Feb 19, 2010 | 85.00 | 85.51 | 84.58 | 85.18 | 290,550,112 | +0.19(+0.22%) |
Feb 18, 2010 | 84.37 | 85.18 | 84.33 | 84.99 | 252,076,128 | +0.49(+0.58%) |
Feb 17, 2010 | 84.51 | 84.62 | 84.13 | 84.51 | 220,050,080 | +0.40(+0.47%) |
Feb 16, 2010 | 83.43 | 84.19 | 82.64 | 84.11 | 207,502,912 | +1.30(+1.57%) |
Feb 12, 2010 | 82.00 | 82.80 | 82.80 | 82.80 | 397,457,664 | -0.07(-0.08%) |
Feb 11, 2010 | 81.91 | 82.97 | 81.43 | 82.87 | 291,432,128 | +0.86(+1.05%) |
Feb 10, 2010 | 82.05 | 82.47 | 81.33 | 82.02 | 313,591,616 | -0.16(-0.20%) |
Feb 09, 2010 | 82.11 | 82.89 | 81.45 | 82.18 | 440,654,528 | +0.53(+0.65%) |
Feb 08, 2010 | 81.81 | 82.26 | 81.10 | 81.65 | 292,252,416 | -0.10(-0.12%) |
Feb 05, 2010 | 81.67 | 81.92 | 80.15 | 81.75 | 644,009,344 | +0.17(+0.21%) |
Feb 04, 2010 | 83.53 | 83.56 | 81.56 | 81.58 | 464,946,208 | -2.60(-3.09%) |
Feb 03, 2010 | 84.22 | 84.68 | 83.93 | 84.18 | 225,154,464 | -0.42(-0.50%) |
Feb 02, 2010 | 83.74 | 84.76 | 83.45 | 84.60 | 282,098,688 | +1.43(+1.72%) |
Feb 01, 2010 | 82.89 | 83.59 | 82.39 | 83.17 | 244,563,136 | +0.86(+1.05%) |
Jan 29, 2010 | 83.57 | 84.15 | 82.18 | 82.31 | 405,358,592 | -0.90(-1.09%) |
Jan 28, 2010 | 84.45 | 84.50 | 82.71 | 83.21 | 412,101,632 | -0.97(-1.15%) |
Jan 27, 2010 | 83.67 | 84.37 | 83.03 | 84.18 | 354,241,056 | +0.40(+0.48%) |
Jan 26, 2010 | 83.80 | 84.67 | 83.57 | 83.78 | 275,260,640 | -0.35(-0.42%) |
Jan 25, 2010 | 84.47 | 84.62 | 83.85 | 84.13 | 243,704,656 | +0.43(+0.51%) |
Jan 22, 2010 | 85.23 | 85.64 | 83.61 | 83.70 | 451,370,592 | -1.91(-2.23%) |
Jan 21, 2010 | 87.31 | 87.58 | 85.50 | 85.61 | 449,830,912 | -1.68(-1.92%) |
Jan 20, 2010 | 87.59 | 87.72 | 86.60 | 87.29 | 282,357,504 | -0.90(-1.02%) |
Jan 19, 2010 | 87.08 | 88.24 | 87.06 | 88.19 | 181,109,168 | +1.09(+1.25%) |
Jan 15, 2010 | 87.93 | 87.10 | 87.10 | 87.10 | 276,977,760 | -0.99(-1.12%) |
Jan 14, 2010 | 87.75 | 88.25 | 87.69 | 88.09 | 151,001,440 | +0.24(+0.27%) |
Jan 13, 2010 | 87.33 | 88.09 | 86.89 | 87.85 | 211,029,744 | +0.80(+0.92%) |
Jan 12, 2010 | 87.35 | 87.53 | 86.77 | 87.04 | 217,291,264 | -0.89(-1.01%) |
Jan 11, 2010 | 87.81 | 88.24 | 87.55 | 87.93 | 138,401,568 | +0.12(+0.14%) |
Jan 08, 2010 | 87.29 | 87.85 | 87.11 | 87.81 | 164,924,832 | +0.29(+0.33%) |
Jan 07, 2010 | 86.99 | 87.63 | 86.74 | 87.52 | 170,938,128 | +0.37(+0.42%) |
Jan 06, 2010 | 87.00 | 87.36 | 86.94 | 87.15 | 151,400,528 | +0.06(+0.07%) |
Jan 05, 2010 | 86.81 | 87.13 | 86.49 | 87.09 | 145,536,960 | +0.23(+0.26%) |
Jan 04, 2010 | 86.12 | 86.91 | 85.46 | 86.86 | 155,109,584 | +1.45(+1.70%) |
Dec 31, 2009 | 86.43 | 85.41 | 85.41 | 85.41 | 1,898 | -0.83(-0.96%) |
Dec 30, 2009 | 86.02 | 86.34 | 85.97 | 86.24 | 95,250,376 | -0.03(-0.04%) |
Dec 29, 2009 | 86.61 | 86.63 | 86.26 | 86.27 | 105,048,152 | -0.12(-0.14%) |
Dec 28, 2009 | 86.53 | 86.60 | 86.08 | 86.39 | 114,020,528 | +0.18(+0.21%) |
Dec 24, 2009 | 85.99 | 86.30 | 85.84 | 86.21 | 51,769,436 | +0.41(+0.47%) |
Dec 23, 2009 | 85.84 | 85.92 | 85.46 | 85.80 | 145,819,440 | +0.17(+0.20%) |
Dec 22, 2009 | 85.51 | 85.82 | 85.40 | 85.63 | 119,613,272 | +0.18(+0.22%) |
Dec 21, 2009 | 84.89 | 85.61 | 84.89 | 85.45 | 153,971,568 | +0.98(+1.16%) |
Dec 18, 2009 | 84.46 | 84.54 | 83.76 | 84.47 | 227,798,912 | +0.02(+0.03%) |
Dec 17, 2009 | 84.86 | 85.02 | 84.37 | 84.44 | 239,232,000 | -1.38(-1.61%) |
Dec 16, 2009 | 85.69 | 85.94 | 85.28 | 85.82 | 202,582,288 | +0.48(+0.57%) |
Dec 15, 2009 | 85.43 | 85.78 | 85.07 | 85.34 | 157,035,584 | -0.40(-0.46%) |
Dec 14, 2009 | 85.70 | 85.84 | 85.56 | 85.74 | 139,699,984 | +0.58(+0.68%) |
Dec 11, 2009 | 85.16 | 85.35 | 84.77 | 85.16 | 162,904,048 | +0.36(+0.42%) |
Dec 10, 2009 | 84.84 | 85.17 | 84.65 | 84.80 | 180,003,664 | +0.47(+0.56%) |
Dec 09, 2009 | 83.98 | 84.44 | 83.56 | 84.32 | 202,235,280 | -0.58(-0.68%) |
Dec 08, 2009 | 84.34 | 84.90 | 83.75 | 84.90 | 221,465,600 | -0.05(-0.06%) |
Dec 07, 2009 | 85.00 | 85.48 | 84.68 | 84.95 | 166,770,832 | -0.13(-0.15%) |
Dec 04, 2009 | 85.72 | 86.13 | 84.34 | 85.08 | 358,652,736 | +0.48(+0.57%) |
Dec 03, 2009 | 85.49 | 85.98 | 84.53 | 84.60 | 218,034,736 | -0.67(-0.78%) |
Dec 02, 2009 | 85.29 | 85.85 | 85.01 | 85.27 | 172,201,648 | -0.04(-0.04%) |
Dec 01, 2009 | 85.01 | 85.58 | 84.87 | 85.30 | 208,166,464 | +1.04(+1.24%) |
Nov 30, 2009 | 83.91 | 84.46 | 82.87 | 84.26 | 209,652,752 | +0.28(+0.34%) |
Nov 27, 2009 | 83.08 | 84.55 | 83.00 | 83.98 | 164,401,648 | -1.39(-1.63%) |
Nov 25, 2009 | 85.20 | 85.46 | 84.94 | 85.36 | 142,955,344 | +0.30(+0.35%) |
Nov 24, 2009 | 85.07 | 85.23 | 84.31 | 85.07 | 180,454,576 | +0.13(+0.15%) |
Nov 23, 2009 | 84.86 | 85.64 | 84.77 | 84.94 | 193,063,600 | +1.07(+1.27%) |
Nov 20, 2009 | 83.73 | 84.12 | 83.55 | 83.87 | 175,093,072 | -0.30(-0.36%) |
Nov 19, 2009 | 84.70 | 85.31 | 83.64 | 84.17 | 272,266,208 | -1.11(-1.30%) |
Nov 18, 2009 | 85.27 | 85.40 | 84.74 | 85.28 | 203,962,928 | -0.05(-0.06%) |
Nov 17, 2009 | 85.01 | 85.37 | 84.69 | 85.33 | 191,692,464 | +0.10(+0.12%) |
Nov 16, 2009 | 84.60 | 85.60 | 84.55 | 85.23 | 275,135,296 | +1.22(+1.45%) |
Nov 13, 2009 | 83.74 | 84.38 | 83.35 | 84.02 | 196,969,856 | +0.45(+0.54%) |
Nov 12, 2009 | 84.31 | 84.74 | 83.35 | 83.56 | 204,775,328 | -0.86(-1.02%) |
Nov 11, 2009 | 84.54 | 84.94 | 84.02 | 84.42 | 220,965,728 | +0.43(+0.51%) |
Nov 10, 2009 | 83.78 | 84.25 | 83.52 | 83.99 | 223,990,688 | +0.02(+0.02%) |
Nov 09, 2009 | 82.74 | 84.02 | 82.67 | 83.98 | 208,051,408 | +1.87(+2.28%) |
Nov 06, 2009 | 81.44 | 82.31 | 81.28 | 82.11 | 223,053,440 | +0.73(+0.89%) |
Nov 05, 2009 | 80.98 | 81.92 | 80.81 | 81.38 | 234,638,480 | +0.97(+1.20%) |
Nov 04, 2009 | 80.87 | 81.49 | 80.21 | 80.41 | 322,875,680 | +0.21(+0.26%) |
Nov 03, 2009 | 79.51 | 80.32 | 79.36 | 80.21 | 297,896,736 | +0.25(+0.32%) |
Nov 02, 2009 | 79.81 | 80.79 | 79.00 | 79.95 | 331,658,880 | +0.58(+0.73%) |
Oct 30, 2009 | 81.47 | 81.72 | 79.28 | 79.37 | 424,839,264 | -2.37(-2.90%) |
Oct 29, 2009 | 80.02 | 81.90 | 80.43 | 81.74 | 258,383,952 | +1.72(+2.15%) |
Oct 28, 2009 | 81.56 | 81.61 | 79.98 | 80.02 | 324,374,080 | -1.54(-1.89%) |
Oct 27, 2009 | 82.03 | 82.31 | 81.36 | 81.56 | 329,668,544 | -0.38(-0.46%) |
Oct 26, 2009 | 82.93 | 83.78 | 81.71 | 81.94 | 315,621,184 | -0.90(-1.08%) |
Oct 23, 2009 | 83.07 | 83.20 | 82.49 | 82.84 | 313,184,832 | -0.96(-1.14%) |
Oct 22, 2009 | 82.92 | 84.06 | 82.39 | 83.79 | 310,813,408 | +0.84(+1.02%) |
Oct 21, 2009 | 83.57 | 84.54 | 82.89 | 82.95 | 294,286,240 | -0.75(-0.90%) |
Oct 20, 2009 | 83.36 | 84.22 | 83.30 | 83.70 | 235,951,152 | -0.44(-0.53%) |
Oct 19, 2009 | 83.59 | 84.41 | 83.33 | 84.15 | 207,968,224 | +0.69(+0.83%) |
Oct 16, 2009 | 84.08 | 83.75 | 82.95 | 83.46 | 250,603,712 | -0.63(-0.75%) |
Oct 15, 2009 | 83.37 | 84.08 | 83.33 | 84.08 | 226,767,792 | +0.31(+0.37%) |
Oct 14, 2009 | 82.36 | 83.86 | 82.33 | 83.78 | 249,683,616 | +1.42(+1.72%) |
Oct 13, 2009 | 82.31 | 82.55 | 81.82 | 82.36 | 205,527,280 | -0.17(-0.20%) |
Oct 12, 2009 | 82.77 | 82.84 | 82.22 | 82.53 | 153,863,360 | +0.32(+0.39%) |
Oct 09, 2009 | 81.73 | 82.21 | 81.52 | 82.21 | 176,152,896 | +0.50(+0.61%) |
Oct 08, 2009 | 81.66 | 82.14 | 81.12 | 81.71 | 239,057,888 | +0.77(+0.96%) |
Oct 07, 2009 | 80.68 | 81.17 | 80.53 | 80.93 | 207,482,240 | +0.07(+0.09%) |
Oct 06, 2009 | 79.72 | 81.33 | 80.25 | 80.87 | 264,154,368 | +1.14(+1.43%) |
Oct 05, 2009 | 78.87 | 79.95 | 78.64 | 79.72 | 195,456,400 | +1.17(+1.49%) |
Oct 02, 2009 | 78.19 | 79.02 | 78.17 | 78.55 | 293,243,040 | -0.39(-0.50%) |
Oct 01, 2009 | 80.74 | 81.04 | 78.90 | 78.94 | 367,592,608 | -1.99(-2.45%) |
Sep 30, 2009 | 81.24 | 81.59 | 80.18 | 80.93 | 331,583,040 | -0.31(-0.39%) |
Sep 29, 2009 | 81.63 | 82.02 | 81.07 | 81.24 | 174,407,392 | -0.28(-0.35%) |
Sep 28, 2009 | 80.36 | 81.66 | 80.34 | 81.52 | 154,184,768 | +1.47(+1.84%) |
Sep 25, 2009 | 80.31 | 80.69 | 79.78 | 80.05 | 266,247,200 | -0.43(-0.53%) |
Sep 24, 2009 | 81.56 | 81.73 | 80.13 | 80.48 | 298,227,456 | -0.90(-1.10%) |
Sep 23, 2009 | 82.25 | 82.80 | 81.23 | 81.38 | 294,661,056 | -0.68(-0.83%) |
Sep 22, 2009 | 82.07 | 82.29 | 81.70 | 82.06 | 186,558,928 | +0.48(+0.58%) |
Sep 21, 2009 | 81.16 | 82.01 | 80.98 | 81.59 | 198,050,464 | -0.21(-0.25%) |
Sep 18, 2009 | 81.74 | 82.13 | 81.52 | 81.79 | 200,670,288 | -0.34(-0.41%) |
Sep 17, 2009 | 82.25 | 82.82 | 81.68 | 82.13 | 298,915,936 | +0.90(+1.10%) |
Sep 16, 2009 | 81.32 | 82.27 | 81.03 | 81.23 | 268,929,216 | +0.21(+0.26%) |
Sep 15, 2009 | 80.82 | 81.33 | 80.29 | 81.03 | 256,605,280 | +0.34(+0.42%) |
Sep 14, 2009 | 79.62 | 80.83 | 79.06 | 80.69 | 195,051,840 | +0.39(+0.49%) |
Sep 11, 2009 | 80.47 | 80.70 | 79.92 | 80.30 | 198,823,680 | -0.02(-0.02%) |
Sep 10, 2009 | 79.56 | 80.37 | 79.11 | 80.31 | 212,386,480 | +0.81(+1.02%) |
Sep 09, 2009 | 79.03 | 79.77 | 78.79 | 79.50 | 201,675,552 | +0.61(+0.77%) |
Sep 08, 2009 | 78.94 | 78.98 | 78.47 | 78.90 | 173,305,344 | +0.67(+0.86%) |
Sep 04, 2009 | 77.29 | 78.24 | 77.06 | 78.22 | 186,172,832 | +1.08(+1.40%) |
Sep 03, 2009 | 76.50 | 77.23 | 76.33 | 77.14 | 187,201,072 | +0.64(+0.83%) |
Sep 02, 2009 | 76.47 | 76.98 | 76.31 | 76.50 | 223,972,576 | -0.25(-0.32%) |
Sep 01, 2009 | 78.14 | 79.13 | 76.64 | 76.75 | 419,089,664 | -1.78(-2.26%) |
Aug 31, 2009 | 78.46 | 78.62 | 78.01 | 78.53 | 229,573,504 | -0.71(-0.89%) |
Aug 28, 2009 | 79.88 | 79.98 | 78.69 | 79.23 | 191,831,008 | -0.02(-0.02%) |
Aug 27, 2009 | 79.03 | 79.49 | 78.13 | 79.25 | 255,735,920 | +0.18(+0.22%) |
Aug 26, 2009 | 78.82 | 79.43 | 78.55 | 79.07 | 253,862,896 | +0.01(+0.01%) |
Aug 25, 2009 | 78.91 | 79.91 | 78.90 | 79.06 | 280,505,408 | +0.15(+0.19%) |
Aug 24, 2009 | 79.24 | 79.67 | 78.63 | 78.91 | 249,386,912 | -0.01(-0.01%) |
Aug 21, 2009 | 78.04 | 79.04 | 77.88 | 78.92 | 293,054,720 | +1.52(+1.96%) |
Aug 20, 2009 | 76.71 | 77.58 | 76.54 | 77.40 | 227,079,040 | +0.79(+1.03%) |
Aug 19, 2009 | 75.35 | 76.87 | 75.27 | 76.61 | 251,114,608 | +0.67(+0.88%) |
Aug 18, 2009 | 75.52 | 76.21 | 75.38 | 75.95 | 226,282,192 | +0.53(+0.70%) |
Aug 17, 2009 | 77.25 | 75.84 | 75.20 | 75.42 | 310,187,296 | -1.83(-2.37%) |
Aug 14, 2009 | 77.81 | 77.87 | 76.41 | 77.25 | 260,548,464 | -0.60(-0.77%) |
Aug 13, 2009 | 77.61 | 77.88 | 76.84 | 77.85 | 230,139,872 | +0.59(+0.76%) |
Aug 12, 2009 | 76.31 | 77.84 | 76.27 | 77.26 | 285,543,488 | +0.82(+1.07%) |
Aug 11, 2009 | 77.06 | 77.11 | 76.23 | 76.44 | 205,198,656 | -0.97(-1.25%) |
Aug 10, 2009 | 77.21 | 77.58 | 76.85 | 77.40 | 170,615,104 | -0.16(-0.21%) |
Aug 07, 2009 | 76.56 | 78.20 | 76.94 | 77.56 | 287,939,328 | +1.01(+1.31%) |
Aug 06, 2009 | 77.31 | 77.42 | 76.20 | 76.56 | 251,893,856 | -0.40(-0.52%) |
Aug 05, 2009 | 77.23 | 77.30 | 76.32 | 76.96 | 240,964,272 | -0.22(-0.29%) |
Aug 04, 2009 | 76.98 | 77.29 | 76.47 | 77.18 | 230,428,112 | +0.38(+0.50%) |
Aug 03, 2009 | 76.53 | 77.05 | 76.11 | 76.80 | 229,192,448 | +1.07(+1.41%) |
Jul 31, 2009 | 75.61 | 76.24 | 75.40 | 75.73 | 270,486,848 | +0.03(+0.04%) |
Jul 30, 2009 | 75.75 | 76.51 | 75.57 | 75.70 | 294,114,016 | +0.86(+1.14%) |
Jul 29, 2009 | 74.68 | 75.18 | 74.33 | 74.84 | 253,499,984 | -0.18(-0.24%) |
Jul 28, 2009 | 74.85 | 75.39 | 74.39 | 75.03 | 243,313,536 | -0.07(-0.09%) |
Jul 27, 2009 | 75.03 | 75.42 | 74.60 | 75.09 | 207,577,360 | -0.06(-0.08%) |
Jul 24, 2009 | 74.50 | 75.22 | 74.11 | 75.16 | 200,861,424 | +0.31(+0.41%) |
Jul 23, 2009 | 73.28 | 75.17 | 73.22 | 74.85 | 337,437,472 | +1.62(+2.21%) |
Jul 22, 2009 | 72.78 | 73.68 | 72.73 | 73.23 | 255,661,216 | -0.02(-0.02%) |
Jul 21, 2009 | 73.48 | 73.50 | 72.37 | 73.25 | 283,706,656 | +0.34(+0.46%) |
Jul 20, 2009 | 72.57 | 73.03 | 72.19 | 72.91 | 214,214,128 | +0.77(+1.06%) |
Jul 17, 2009 | 72.09 | 72.29 | 71.69 | 72.14 | 180,789,264 | +0.78(+1.10%) |
Jul 16, 2009 | 71.28 | 72.44 | 71.14 | 71.36 | 301,626,400 | -0.11(-0.16%) |
Jul 15, 2009 | 70.37 | 71.67 | 69.50 | 71.48 | 288,191,872 | +2.03(+2.92%) |
Jul 14, 2009 | 69.27 | 69.51 | 68.77 | 69.45 | 236,796,848 | +0.39(+0.57%) |
Jul 13, 2009 | 67.68 | 69.11 | 67.13 | 69.06 | 283,671,680 | +1.64(+2.43%) |
Jul 10, 2009 | 67.22 | 67.82 | 66.95 | 67.41 | 226,401,824 | -0.16(-0.24%) |
Jul 09, 2009 | 67.91 | 68.14 | 67.38 | 67.58 | 213,647,216 | +0.43(+0.64%) |
Jul 08, 2009 | 67.90 | 68.06 | 66.68 | 67.15 | 323,482,048 | -0.36(-0.54%) |
Jul 07, 2009 | 68.76 | 68.84 | 67.45 | 67.51 | 258,978,128 | -1.32(-1.91%) |
Jul 06, 2009 | 68.17 | 68.92 | 67.95 | 68.83 | 222,565,504 | -0.01(-0.01%) |
Jul 02, 2009 | 69.84 | 70.79 | 68.79 | 68.83 | 276,747,872 | -1.93(-2.73%) |
Jul 01, 2009 | 70.77 | 71.45 | 70.67 | 70.76 | 225,688,864 | +0.29(+0.41%) |
Jun 30, 2009 | 71.06 | 71.32 | 69.95 | 70.47 | 298,559,488 | -0.57(-0.81%) |
Jun 29, 2009 | 70.60 | 71.14 | 70.20 | 71.05 | 219,730,672 | +0.66(+0.94%) |
Jun 26, 2009 | 70.57 | 70.70 | 69.95 | 70.39 | 218,649,744 | -0.18(-0.26%) |
Jun 25, 2009 | 69.57 | 70.64 | 69.04 | 70.57 | 364,493,792 | +1.50(+2.18%) |
Jun 24, 2009 | 69.10 | 69.81 | 68.67 | 69.07 | 275,984,736 | +0.59(+0.86%) |
Jun 23, 2009 | 68.57 | 68.89 | 68.10 | 68.48 | 245,522,560 | +0.05(+0.08%) |
Jun 22, 2009 | 69.85 | 69.89 | 68.42 | 68.43 | 322,586,880 | -2.12(-3.00%) |
Jun 19, 2009 | 70.96 | 71.05 | 70.14 | 70.54 | 281,377,984 | -0.14(-0.19%) |
Jun 18, 2009 | 70.17 | 71.02 | 69.94 | 70.68 | 276,146,912 | +0.51(+0.73%) |
Jun 17, 2009 | 70.20 | 70.76 | 69.61 | 70.17 | 291,400,896 | -0.07(-0.10%) |
Jun 16, 2009 | 71.45 | 71.50 | 70.19 | 70.24 | 296,400,928 | -0.97(-1.36%) |
Jun 15, 2009 | 72.01 | 72.06 | 70.82 | 71.20 | 292,456,032 | -1.67(-2.29%) |
Jun 12, 2009 | 72.35 | 72.92 | 72.04 | 72.87 | 240,561,856 | +0.20(+0.27%) |
Jun 11, 2009 | 72.49 | 73.66 | 72.47 | 72.67 | 359,186,848 | +0.32(+0.44%) |
Jun 10, 2009 | 73.18 | 73.19 | 71.42 | 72.35 | 385,937,632 | -0.18(-0.25%) |
Jun 09, 2009 | 72.57 | 72.92 | 72.06 | 72.53 | 293,481,696 | +0.37(+0.51%) |
Jun 08, 2009 | 71.77 | 72.89 | 71.31 | 72.17 | 311,164,000 | -0.30(-0.41%) |
Jun 05, 2009 | 73.19 | 73.32 | 71.89 | 72.47 | 370,887,264 | -0.04(-0.05%) |
Jun 04, 2009 | 72.04 | 72.56 | 71.51 | 72.50 | 274,022,272 | +0.73(+1.01%) |
Jun 03, 2009 | 72.35 | 72.14 | 71.09 | 71.78 | 307,030,304 | -0.92(-1.27%) |
Jun 02, 2009 | 72.35 | 73.09 | 67.09 | 72.70 | 300,935,840 | +0.22(+0.30%) |