Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 127.18 | 129.72 | 126.63 | 127.18 | 61 | -0.16(-0.13%) |
Jun 29, 2010 | 130.05 | 130.86 | 126.83 | 127.35 | 1,758,046 | -7.91(-5.85%) |
Jun 25, 2010 | 135.26 | 136.33 | 132.33 | 135.26 | 1,568,879 | +1.79(+1.34%) |
Jun 24, 2010 | 135.91 | 136.89 | 132.69 | 133.47 | 1,209,173 | -2.61(-1.91%) |
Jun 23, 2010 | 136.53 | 137.28 | 135.00 | 136.07 | 1,422,058 | -0.39(-0.29%) |
Jun 22, 2010 | 141.84 | 141.84 | 136.10 | 136.46 | 1,660,262 | -5.21(-3.68%) |
Jun 21, 2010 | 145.52 | 146.26 | 140.70 | 141.67 | 1,958,352 | -1.56(-1.09%) |
Jun 18, 2010 | 143.24 | 143.30 | 140.99 | 143.24 | 1,834,305 | +0.54(+0.38%) |
Jun 17, 2010 | 144.23 | 144.36 | 141.04 | 142.70 | 1,532,165 | -1.14(-0.79%) |
Jun 16, 2010 | 142.80 | 145.14 | 142.08 | 143.84 | 1,409,264 | +0.26(+0.18%) |
Jun 15, 2010 | 141.17 | 143.94 | 140.94 | 143.58 | 1,499,929 | +3.94(+2.82%) |
Jun 14, 2010 | 141.27 | 143.58 | 139.58 | 139.64 | 1,158,445 | -0.20(-0.14%) |
Jun 11, 2010 | 137.30 | 139.84 | 136.29 | 139.84 | 1,117,362 | +1.14(+0.82%) |
Jun 10, 2010 | 134.60 | 138.70 | 134.60 | 138.70 | 1,415,785 | +6.63(+5.02%) |
Jun 09, 2010 | 135.25 | 137.14 | 131.22 | 132.07 | 1,322,120 | -0.91(-0.69%) |
Jun 08, 2010 | 131.84 | 133.63 | 129.89 | 132.98 | 1,793,510 | +1.46(+1.11%) |
Jun 07, 2010 | 133.33 | 135.77 | 131.25 | 131.51 | 1,608,168 | -1.40(-1.05%) |
Jun 04, 2010 | 132.91 | 140.23 | 131.84 | 132.91 | 2,301,033 | -6.11(-4.40%) |
Jun 03, 2010 | 136.55 | 139.51 | 134.18 | 139.03 | 2,451,877 | +3.51(+2.59%) |
Jun 02, 2010 | 128.88 | 135.55 | 128.72 | 135.51 | 1,996,610 | +7.28(+5.68%) |
Jun 01, 2010 | 130.67 | 134.08 | 127.90 | 128.23 | 1,805,052 | -5.01(-3.76%) |
May 28, 2010 | 133.24 | 135.61 | 132.23 | 133.24 | 2,580,507 | -0.49(-0.36%) |
May 27, 2010 | 130.12 | 133.79 | 129.76 | 133.72 | 1,930,338 | +6.77(+5.33%) |
May 26, 2010 | 127.64 | 129.53 | 126.28 | 126.96 | 30 | +1.01(+0.80%) |
May 25, 2010 | 122.18 | 125.95 | 120.39 | 125.95 | 2,135,908 | +0.52(+0.41%) |
May 24, 2010 | 128.46 | 128.81 | 125.20 | 125.43 | 1,065,773 | -2.96(-2.30%) |
May 21, 2010 | 122.02 | 129.24 | 122.02 | 128.39 | 2,150,658 | +2.54(+2.02%) |
May 20, 2010 | 126.11 | 129.04 | 125.46 | 125.86 | 61 | -7.02(-5.29%) |
May 19, 2010 | 133.17 | 134.80 | 129.42 | 132.88 | 2,256,342 | -1.82(-1.35%) |
May 18, 2010 | 136.94 | 139.16 | 133.82 | 134.70 | 1,774,636 | -0.68(-0.50%) |
May 17, 2010 | 138.57 | 139.35 | 132.59 | 135.38 | 1,963,670 | -2.83(-2.05%) |
May 14, 2010 | 138.21 | 140.16 | 135.90 | 138.21 | 2,142,623 | -3.03(-2.14%) |
May 13, 2010 | 141.43 | 143.42 | 140.10 | 141.24 | 2,594,443 | -0.68(-0.48%) |
May 12, 2010 | 138.21 | 142.18 | 138.21 | 141.92 | 1,786,333 | +4.23(+3.07%) |
May 11, 2010 | 140.00 | 140.55 | 137.66 | 137.69 | 3,015,847 | -0.94(-0.68%) |
May 10, 2010 | 137.01 | 139.03 | 136.46 | 138.63 | 2,965,161 | +6.86(+5.21%) |
May 07, 2010 | 136.39 | 137.14 | 129.33 | 131.77 | 4,227,596 | -2.21(-1.65%) |
May 06, 2010 | 140.75 | 144.98 | 128.55 | 133.99 | 3,795,497 | -5.95(-4.25%) |
May 05, 2010 | 141.30 | 144.33 | 139.87 | 139.94 | 2,358,220 | -4.55(-3.15%) |
May 04, 2010 | 146.15 | 146.63 | 142.76 | 144.49 | 2,405,602 | -3.90(-2.63%) |
May 03, 2010 | 145.59 | 149.37 | 144.88 | 148.39 | 1,035,503 | +3.09(+2.13%) |
Apr 30, 2010 | 145.37 | 147.29 | 143.55 | 145.30 | 1,972,222 | -0.16(-0.11%) |
Apr 29, 2010 | 146.12 | 147.25 | 143.64 | 145.47 | 1,882,685 | +0.85(+0.58%) |
Apr 28, 2010 | 144.42 | 145.47 | 142.86 | 144.62 | 2,329,314 | +1.07(+0.75%) |
Apr 27, 2010 | 147.81 | 148.68 | 143.22 | 143.55 | 2,736,110 | -4.91(-3.31%) |
Apr 26, 2010 | 149.04 | 149.43 | 148.12 | 148.46 | 1,055,455 | -0.59(-0.39%) |
Apr 23, 2010 | 144.65 | 149.04 | 144.16 | 149.04 | 2,116,961 | +4.19(+2.90%) |
Apr 22, 2010 | 141.99 | 145.01 | 141.11 | 144.85 | 1,862,009 | +1.20(+0.84%) |
Apr 21, 2010 | 144.42 | 144.49 | 142.25 | 143.64 | 1,409,895 | -0.52(-0.36%) |
Apr 20, 2010 | 142.02 | 144.49 | 142.02 | 144.16 | 122 | +2.96(+2.10%) |
Apr 19, 2010 | 140.91 | 141.82 | 139.29 | 141.20 | 1,886,384 | -0.94(-0.66%) |
Apr 16, 2010 | 144.65 | 144.65 | 140.91 | 142.15 | 2,374,779 | -3.19(-2.19%) |
Apr 15, 2010 | 145.72 | 146.20 | 144.80 | 145.33 | 1,248,389 | +0.00(+0.00%) |
Apr 14, 2010 | 145.01 | 145.53 | 143.42 | 145.33 | 1,275,230 | +1.30(+0.90%) |
Apr 13, 2010 | 144.72 | 145.01 | 142.38 | 144.03 | 2,279,723 | -0.42(-0.29%) |
Apr 12, 2010 | 145.37 | 145.95 | 144.07 | 144.46 | 1,457,830 | -0.42(-0.29%) |
Apr 09, 2010 | 144.03 | 145.59 | 143.81 | 144.88 | 1,878,359 | +2.50(+1.76%) |
Apr 08, 2010 | 141.85 | 142.90 | 139.77 | 142.38 | 1,482,171 | +0.00(+0.00%) |
Apr 07, 2010 | 143.90 | 143.90 | 141.50 | 142.38 | 2,308,014 | -1.30(-0.91%) |
Apr 06, 2010 | 143.61 | 144.98 | 143.48 | 143.68 | 902,167 | +0.29(+0.20%) |
Apr 05, 2010 | 141.82 | 144.36 | 141.14 | 143.38 | 1,301,277 | +2.47(+1.75%) |
Apr 01, 2010 | 138.90 | 140.91 | 140.91 | 140.91 | 1,310,339 | +3.90(+2.85%) |
Mar 31, 2010 | 136.23 | 137.99 | 135.58 | 137.01 | 1,927,834 | +1.07(+0.79%) |
Mar 30, 2010 | 136.36 | 136.36 | 134.76 | 135.94 | 1,071,816 | +0.16(+0.12%) |
Mar 29, 2010 | 133.33 | 136.13 | 133.11 | 135.77 | 1,237,878 | +3.51(+2.66%) |
Mar 26, 2010 | 133.89 | 134.12 | 131.16 | 132.26 | 2,256,347 | -0.98(-0.73%) |
Mar 25, 2010 | 138.54 | 138.90 | 133.04 | 133.24 | 2,349,171 | -4.06(-2.96%) |
Mar 24, 2010 | 136.65 | 138.25 | 135.90 | 137.30 | 1,232,018 | -0.23(-0.17%) |
Mar 23, 2010 | 135.64 | 137.53 | 135.61 | 137.53 | 1,451,029 | +2.08(+1.54%) |
Mar 22, 2010 | 133.99 | 135.90 | 133.27 | 135.45 | 1,587,342 | -0.72(-0.53%) |
Mar 19, 2010 | 138.18 | 138.60 | 133.92 | 136.16 | 2,037,876 | -1.80(-1.30%) |
Mar 18, 2010 | 142.12 | 142.22 | 137.54 | 137.96 | 1,964,994 | -4.03(-2.84%) |
Mar 17, 2010 | 141.83 | 142.90 | 141.57 | 141.99 | 949,084 | +0.55(+0.39%) |
Mar 16, 2010 | 140.89 | 141.60 | 139.85 | 141.44 | 1,247,896 | +1.04(+0.74%) |
Mar 15, 2010 | 139.17 | 140.43 | 139.02 | 140.40 | 1,308,158 | -1.59(-1.12%) |
Mar 12, 2010 | 142.38 | 142.81 | 141.08 | 141.99 | 1,291,750 | +0.32(+0.23%) |
Mar 11, 2010 | 141.38 | 142.45 | 141.02 | 141.67 | 1,009,609 | +0.23(+0.16%) |
Mar 10, 2010 | 139.07 | 141.83 | 139.07 | 141.44 | 1,475,178 | +2.24(+1.61%) |
Mar 09, 2010 | 138.00 | 140.08 | 137.83 | 139.20 | 1,592,906 | +0.78(+0.56%) |
Mar 08, 2010 | 139.72 | 139.91 | 138.00 | 138.42 | 693,055 | -0.65(-0.47%) |
Mar 05, 2010 | 137.80 | 139.41 | 137.80 | 139.07 | 926,380 | +2.66(+1.95%) |
Mar 04, 2010 | 137.67 | 138.16 | 135.62 | 136.40 | 1,043,821 | -1.14(-0.83%) |
Mar 03, 2010 | 136.83 | 138.39 | 136.83 | 137.54 | 739,085 | +1.07(+0.79%) |
Mar 02, 2010 | 135.98 | 137.59 | 135.79 | 136.47 | 862,499 | +1.17(+0.86%) |
Mar 01, 2010 | 134.26 | 135.56 | 134.26 | 135.30 | 1,002,145 | +1.95(+1.46%) |
Feb 26, 2010 | 133.19 | 134.23 | 132.41 | 133.35 | 922,676 | +0.58(+0.44%) |
Feb 25, 2010 | 130.26 | 133.15 | 129.51 | 132.76 | 1,389,866 | +0.26(+0.20%) |
Feb 24, 2010 | 131.53 | 133.15 | 131.11 | 132.50 | 1,037,199 | +1.30(+0.99%) |
Feb 23, 2010 | 134.19 | 134.26 | 131.07 | 131.20 | 1,087,401 | -3.31(-2.46%) |
Feb 22, 2010 | 138.13 | 138.22 | 134.13 | 134.52 | 943,316 | -2.92(-2.13%) |
Feb 19, 2010 | 136.44 | 137.74 | 135.85 | 137.44 | 1,092,296 | +0.75(+0.55%) |
Feb 18, 2010 | 135.69 | 136.96 | 135.33 | 136.70 | 1,087,134 | +0.65(+0.48%) |
Feb 17, 2010 | 137.09 | 137.54 | 134.97 | 136.05 | 1,156,567 | -0.62(-0.45%) |
Feb 16, 2010 | 134.39 | 136.79 | 134.39 | 136.66 | 1,011,636 | +4.06(+3.06%) |
Feb 12, 2010 | 130.26 | 132.60 | 132.60 | 132.60 | 978,238 | +0.49(+0.37%) |
Feb 11, 2010 | 129.45 | 132.34 | 129.12 | 132.11 | 1,172,945 | +2.34(+1.80%) |
Feb 10, 2010 | 129.90 | 130.55 | 127.14 | 129.77 | 1,707,677 | -0.32(-0.25%) |
Feb 09, 2010 | 129.58 | 131.79 | 128.57 | 130.10 | 1,512,039 | +2.63(+2.07%) |
Feb 08, 2010 | 128.08 | 129.97 | 126.82 | 127.47 | 1,151,238 | -0.85(-0.66%) |
Feb 05, 2010 | 128.41 | 128.83 | 124.02 | 128.31 | 2,113,038 | +0.16(+0.13%) |
Feb 04, 2010 | 132.99 | 133.06 | 128.15 | 128.15 | 1,421,981 | -5.98(-4.46%) |
Feb 03, 2010 | 136.08 | 136.50 | 133.97 | 134.13 | 993,576 | -2.24(-1.64%) |
Feb 02, 2010 | 134.32 | 136.92 | 132.80 | 136.37 | 765,823 | +4.37(+3.31%) |
Feb 01, 2010 | 130.13 | 133.80 | 129.84 | 132.00 | 931,367 | +3.75(+2.93%) |
Jan 29, 2010 | 132.08 | 134.00 | 128.05 | 128.25 | 1,749,573 | -3.19(-2.42%) |
Jan 28, 2010 | 133.22 | 134.00 | 129.32 | 131.43 | 1,420,276 | -1.33(-1.00%) |
Jan 27, 2010 | 133.77 | 134.91 | 130.62 | 132.76 | 1,656,703 | -1.04(-0.78%) |
Jan 26, 2010 | 135.07 | 135.90 | 133.09 | 133.80 | 915,193 | -1.98(-1.46%) |
Jan 25, 2010 | 135.49 | 137.35 | 135.17 | 135.79 | 1,013,878 | +1.20(+0.89%) |
Jan 22, 2010 | 137.28 | 138.06 | 134.10 | 134.58 | 1,633,197 | -2.89(-2.10%) |
Jan 21, 2010 | 139.39 | 140.82 | 137.12 | 137.48 | 926,997 | -1.98(-1.42%) |
Jan 20, 2010 | 139.46 | 139.62 | 137.90 | 139.46 | 425,797 | -1.33(-0.95%) |
Jan 19, 2010 | 139.75 | 140.99 | 138.87 | 140.79 | 711,612 | +1.04(+0.74%) |
Jan 15, 2010 | 141.02 | 139.75 | 139.75 | 139.75 | 723,163 | -1.23(-0.88%) |
Jan 14, 2010 | 140.17 | 141.47 | 139.39 | 140.99 | 1,221,344 | +1.30(+0.93%) |
Jan 13, 2010 | 138.52 | 139.87 | 135.72 | 139.69 | 1,129,946 | +1.40(+1.01%) |
Jan 12, 2010 | 139.75 | 139.82 | 137.70 | 138.29 | 790,335 | -3.35(-2.36%) |
Jan 11, 2010 | 144.63 | 145.02 | 140.27 | 141.64 | 888,811 | -1.59(-1.11%) |
Jan 08, 2010 | 141.60 | 143.26 | 140.37 | 143.23 | 685,513 | +1.11(+0.78%) |
Jan 07, 2010 | 142.55 | 142.55 | 140.21 | 142.12 | 730,267 | -0.84(-0.59%) |
Jan 06, 2010 | 141.25 | 143.46 | 140.50 | 142.97 | 1,133,316 | +1.59(+1.13%) |
Jan 05, 2010 | 140.47 | 142.02 | 139.72 | 141.38 | 1,850,254 | +1.17(+0.83%) |
Jan 04, 2010 | 136.18 | 140.24 | 136.18 | 140.21 | 906,857 | +6.27(+4.68%) |
Dec 31, 2009 | 135.79 | 133.93 | 133.93 | 133.93 | 296,766 | -1.33(-0.98%) |
Dec 30, 2009 | 135.66 | 135.67 | 134.39 | 135.27 | 240,087 | -0.65(-0.48%) |
Dec 29, 2009 | 137.54 | 137.57 | 135.59 | 135.92 | 415,676 | -0.88(-0.64%) |
Dec 28, 2009 | 137.87 | 138.52 | 136.24 | 136.79 | 236,047 | -0.39(-0.28%) |
Dec 24, 2009 | 136.50 | 137.57 | 136.33 | 137.18 | 212,969 | +0.88(+0.64%) |
Dec 23, 2009 | 135.27 | 136.44 | 134.16 | 136.31 | 317,578 | +1.98(+1.48%) |
Dec 22, 2009 | 134.03 | 134.58 | 133.25 | 134.32 | 526,738 | +0.88(+0.66%) |
Dec 21, 2009 | 132.86 | 133.90 | 132.57 | 133.45 | 256,859 | +1.56(+1.18%) |
Dec 18, 2009 | 130.98 | 132.41 | 130.81 | 131.89 | 775,292 | +1.43(+1.10%) |
Dec 17, 2009 | 129.97 | 131.63 | 129.29 | 130.46 | 486,084 | -0.83(-0.63%) |
Dec 16, 2009 | 131.04 | 131.89 | 130.26 | 131.28 | 683,141 | +1.45(+1.11%) |
Dec 15, 2009 | 129.03 | 130.10 | 128.38 | 129.84 | 530,540 | +0.75(+0.58%) |
Dec 14, 2009 | 129.15 | 129.22 | 128.67 | 129.09 | 1,063,073 | +5.20(+4.20%) |
Dec 11, 2009 | 124.80 | 125.09 | 123.27 | 123.89 | 601,495 | -0.29(-0.24%) |
Dec 10, 2009 | 122.53 | 124.64 | 122.17 | 124.18 | 755,053 | +2.70(+2.22%) |
Dec 09, 2009 | 122.38 | 123.40 | 120.09 | 121.49 | 546,352 | -0.52(-0.43%) |
Dec 08, 2009 | 123.14 | 123.89 | 121.65 | 122.01 | 862,480 | -2.18(-1.75%) |
Dec 07, 2009 | 123.92 | 126.33 | 123.27 | 124.18 | 613,464 | +0.10(+0.08%) |
Dec 04, 2009 | 125.61 | 127.76 | 122.53 | 124.09 | 1,158,495 | +0.00(+0.00%) |
Dec 03, 2009 | 125.74 | 126.78 | 123.89 | 124.09 | 784,467 | -1.85(-1.47%) |
Dec 02, 2009 | 127.40 | 127.87 | 125.48 | 125.94 | 487,001 | -1.17(-0.92%) |
Dec 01, 2009 | 126.56 | 127.60 | 126.04 | 127.11 | 532,282 | +2.27(+1.82%) |
Nov 30, 2009 | 124.67 | 126.49 | 123.66 | 124.83 | 690,814 | -0.52(-0.41%) |
Nov 27, 2009 | 123.27 | 126.13 | 123.01 | 125.35 | 459,109 | -3.61(-2.80%) |
Nov 25, 2009 | 126.07 | 129.25 | 125.09 | 128.96 | 1,037,814 | +3.12(+2.48%) |
Nov 24, 2009 | 125.68 | 125.97 | 123.05 | 125.84 | 890,554 | +0.78(+0.62%) |
Nov 23, 2009 | 126.62 | 127.76 | 124.48 | 125.06 | 805,717 | +1.37(+1.10%) |
Nov 20, 2009 | 124.05 | 124.54 | 122.66 | 123.70 | 1,068,602 | -0.98(-0.78%) |
Nov 19, 2009 | 127.01 | 127.01 | 123.96 | 124.67 | 673,242 | -3.25(-2.54%) |
Nov 18, 2009 | 129.55 | 129.74 | 127.37 | 127.92 | 1,051,086 | -1.30(-1.01%) |
Nov 17, 2009 | 130.62 | 130.62 | 128.51 | 129.22 | 550,440 | -1.46(-1.12%) |
Nov 16, 2009 | 129.87 | 131.79 | 129.61 | 130.68 | 499,760 | +2.70(+2.11%) |
Nov 13, 2009 | 127.43 | 128.86 | 126.43 | 127.99 | 632,146 | +0.42(+0.33%) |
Nov 12, 2009 | 130.03 | 130.88 | 127.04 | 127.56 | 629,401 | -3.35(-2.56%) |
Nov 11, 2009 | 132.67 | 133.51 | 129.84 | 130.91 | 447,477 | -0.62(-0.47%) |
Nov 10, 2009 | 131.69 | 132.57 | 129.77 | 131.53 | 554,773 | -0.33(-0.25%) |
Nov 09, 2009 | 130.00 | 132.02 | 130.00 | 131.85 | 642,442 | +3.28(+2.55%) |
Nov 06, 2009 | 128.67 | 130.65 | 127.55 | 128.57 | 772,533 | -1.50(-1.15%) |
Nov 05, 2009 | 129.06 | 130.20 | 127.08 | 130.07 | 467,106 | +1.88(+1.47%) |
Nov 04, 2009 | 130.46 | 130.81 | 127.69 | 128.18 | 790,044 | -0.16(-0.13%) |
Nov 03, 2009 | 123.37 | 128.72 | 122.36 | 128.34 | 882,615 | +3.22(+2.57%) |
Nov 02, 2009 | 126.07 | 128.21 | 122.75 | 125.13 | 1,190,300 | +0.16(+0.13%) |
Oct 30, 2009 | 131.04 | 131.17 | 123.76 | 124.96 | 1,381,770 | -6.69(-5.09%) |
Oct 29, 2009 | 128.05 | 131.82 | 127.80 | 131.66 | 756,692 | +4.84(+3.82%) |
Oct 28, 2009 | 133.22 | 133.54 | 126.39 | 126.82 | 1,007,116 | -7.02(-5.25%) |
Oct 27, 2009 | 134.26 | 135.79 | 132.70 | 133.84 | 754,906 | +0.29(+0.22%) |
Oct 26, 2009 | 136.34 | 140.08 | 132.93 | 133.54 | 612,296 | -2.37(-1.75%) |
Oct 23, 2009 | 136.79 | 137.05 | 134.97 | 135.92 | 565,169 | -3.12(-2.24%) |
Oct 22, 2009 | 139.00 | 139.39 | 136.38 | 139.04 | 434,403 | -0.84(-0.60%) |
Oct 21, 2009 | 140.43 | 143.55 | 139.52 | 139.88 | 608,920 | -1.07(-0.76%) |
Oct 20, 2009 | 138.58 | 141.08 | 138.55 | 140.95 | 505,326 | +0.36(+0.25%) |
Oct 19, 2009 | 139.23 | 140.86 | 138.22 | 140.60 | 466,010 | +1.66(+1.19%) |
Oct 16, 2009 | 139.07 | 139.39 | 137.26 | 138.94 | 737,656 | -0.29(-0.21%) |
Oct 15, 2009 | 134.29 | 139.26 | 134.00 | 139.23 | 613,672 | +3.87(+2.86%) |
Oct 14, 2009 | 136.44 | 136.44 | 134.03 | 135.36 | 603,577 | +1.46(+1.09%) |
Oct 13, 2009 | 133.25 | 134.16 | 130.46 | 133.90 | 552,093 | +0.65(+0.49%) |
Oct 12, 2009 | 134.58 | 135.10 | 132.37 | 133.25 | 525,290 | +1.85(+1.41%) |
Oct 09, 2009 | 131.37 | 132.08 | 130.00 | 131.40 | 493,642 | -0.21(-0.16%) |
Oct 08, 2009 | 128.86 | 132.02 | 128.28 | 131.61 | 668,224 | +4.37(+3.44%) |
Oct 07, 2009 | 126.95 | 128.25 | 125.55 | 127.24 | 619,639 | +0.16(+0.13%) |
Oct 06, 2009 | 125.65 | 127.76 | 125.32 | 127.08 | 727,860 | +3.15(+2.54%) |
Oct 05, 2009 | 119.57 | 124.38 | 119.57 | 123.92 | 640,648 | +3.97(+3.31%) |
Oct 02, 2009 | 119.15 | 121.16 | 117.52 | 119.96 | 711,643 | -0.72(-0.59%) |
Oct 01, 2009 | 125.91 | 125.91 | 120.58 | 120.67 | 850,628 | -4.97(-3.96%) |
Sep 30, 2009 | 125.81 | 127.27 | 123.24 | 125.65 | 721,831 | +0.20(+0.16%) |
Sep 29, 2009 | 124.83 | 126.10 | 123.83 | 125.45 | 624,104 | +0.39(+0.31%) |
Sep 28, 2009 | 123.01 | 125.35 | 122.07 | 125.06 | 409,168 | +2.18(+1.77%) |
Sep 25, 2009 | 122.49 | 124.31 | 121.55 | 122.88 | 890,654 | -0.20(-0.16%) |
Sep 24, 2009 | 125.91 | 126.13 | 121.71 | 123.08 | 445,645 | -2.76(-2.20%) |
Sep 23, 2009 | 128.18 | 128.99 | 125.13 | 125.84 | 653,480 | -2.47(-1.93%) |
Sep 22, 2009 | 127.86 | 128.83 | 127.27 | 128.31 | 484,627 | +2.57(+2.04%) |
Sep 21, 2009 | 124.70 | 126.17 | 123.31 | 125.74 | 292,154 | -1.01(-0.79%) |
Sep 18, 2009 | 129.25 | 129.25 | 125.32 | 126.75 | 362,217 | -1.62(-1.27%) |
Sep 17, 2009 | 128.47 | 130.78 | 127.27 | 128.38 | 700,833 | +0.72(+0.56%) |
Sep 16, 2009 | 126.75 | 128.73 | 126.07 | 127.66 | 536,489 | +1.92(+1.52%) |
Sep 15, 2009 | 123.83 | 126.20 | 123.75 | 125.74 | 610,392 | +2.11(+1.71%) |
Sep 14, 2009 | 120.22 | 123.70 | 120.12 | 123.63 | 541,830 | +1.36(+1.12%) |
Sep 11, 2009 | 121.94 | 124.48 | 121.10 | 122.27 | 809,842 | +0.68(+0.56%) |
Sep 10, 2009 | 118.43 | 121.68 | 117.29 | 121.58 | 782,384 | +3.74(+3.17%) |
Sep 09, 2009 | 117.36 | 119.02 | 116.19 | 117.85 | 407,444 | +0.55(+0.47%) |
Sep 08, 2009 | 115.47 | 118.07 | 115.44 | 117.29 | 447,925 | +3.71(+3.26%) |
Sep 04, 2009 | 111.15 | 113.82 | 111.05 | 113.59 | 636,169 | +2.18(+1.95%) |
Sep 03, 2009 | 111.77 | 112.55 | 110.89 | 111.41 | 438,930 | +0.42(+0.38%) |
Sep 02, 2009 | 111.80 | 112.87 | 110.99 | 110.99 | 680,580 | -1.14(-1.01%) |
Sep 01, 2009 | 114.37 | 116.06 | 111.93 | 112.13 | 547,104 | -2.31(-2.02%) |
Aug 31, 2009 | 114.92 | 115.15 | 113.56 | 114.43 | 472,146 | -3.09(-2.63%) |
Aug 28, 2009 | 118.11 | 119.11 | 116.38 | 117.52 | 702,007 | +0.65(+0.56%) |
Aug 27, 2009 | 115.64 | 117.46 | 113.90 | 116.87 | 797,370 | +0.23(+0.20%) |
Aug 26, 2009 | 116.16 | 117.10 | 114.73 | 116.64 | 501,241 | -0.26(-0.22%) |
Aug 25, 2009 | 119.70 | 119.96 | 116.19 | 116.90 | 650,373 | -2.27(-1.91%) |
Aug 24, 2009 | 119.11 | 120.41 | 118.43 | 119.18 | 734,524 | +1.01(+0.85%) |
Aug 21, 2009 | 115.86 | 118.53 | 115.70 | 118.17 | 220,815 | +3.41(+2.97%) |
Aug 20, 2009 | 113.78 | 115.34 | 113.26 | 114.76 | 282,487 | +1.10(+0.97%) |
Aug 19, 2009 | 110.34 | 114.79 | 109.85 | 113.65 | 742,222 | +1.92(+1.72%) |
Aug 18, 2009 | 110.27 | 111.96 | 109.95 | 111.74 | 768,814 | +1.53(+1.39%) |
Aug 17, 2009 | 111.48 | 111.48 | 109.14 | 110.21 | 309,934 | -4.06(-3.56%) |
Aug 14, 2009 | 116.03 | 116.22 | 112.81 | 114.27 | 1,224,616 | -1.92(-1.65%) |
Aug 13, 2009 | 115.44 | 116.81 | 113.52 | 116.19 | 1,094,474 | +1.75(+1.53%) |
Aug 12, 2009 | 113.46 | 115.25 | 113.46 | 114.43 | 772,239 | +0.62(+0.54%) |
Aug 11, 2009 | 115.83 | 115.83 | 113.69 | 113.82 | 480,089 | -2.63(-2.26%) |
Aug 10, 2009 | 114.95 | 116.84 | 114.54 | 116.45 | 496,213 | +1.04(+0.90%) |
Aug 07, 2009 | 116.06 | 116.51 | 114.27 | 115.41 | 550,526 | +1.07(+0.94%) |
Aug 06, 2009 | 117.03 | 117.16 | 113.78 | 114.34 | 887,348 | -2.50(-2.14%) |
Aug 05, 2009 | 117.78 | 118.11 | 116.03 | 116.84 | 755,212 | -0.43(-0.36%) |
Aug 04, 2009 | 117.62 | 118.72 | 116.03 | 117.26 | 432,581 | -0.58(-0.49%) |
Aug 03, 2009 | 115.18 | 118.50 | 115.15 | 117.85 | 733,685 | +4.36(+3.84%) |
Jul 31, 2009 | 111.48 | 114.24 | 110.83 | 113.49 | 359,531 | +1.11(+0.98%) |
Jul 30, 2009 | 111.51 | 113.52 | 110.34 | 112.39 | 622,687 | +2.96(+2.70%) |
Jul 29, 2009 | 110.57 | 110.89 | 107.90 | 109.43 | 594,068 | -2.92(-2.60%) |
Jul 28, 2009 | 111.61 | 113.49 | 109.98 | 112.35 | 673,833 | -2.02(-1.76%) |
Jul 27, 2009 | 113.69 | 114.95 | 112.91 | 114.37 | 188,481 | +0.16(+0.14%) |
Jul 24, 2009 | 111.96 | 114.24 | 111.54 | 114.21 | 555 | +1.82(+1.62%) |
Jul 23, 2009 | 108.36 | 112.68 | 107.84 | 112.39 | 813,378 | +4.32(+4.00%) |
Jul 22, 2009 | 107.84 | 109.01 | 106.37 | 108.06 | 621,365 | -0.68(-0.63%) |
Jul 21, 2009 | 109.23 | 109.79 | 106.70 | 108.75 | 697,582 | +1.04(+0.97%) |
Jul 20, 2009 | 106.31 | 108.19 | 105.72 | 107.71 | 439,643 | +2.31(+2.19%) |
Jul 17, 2009 | 104.33 | 106.24 | 103.29 | 105.40 | 1,469,452 | +1.01(+0.96%) |
Jul 16, 2009 | 101.40 | 104.81 | 101.08 | 104.39 | 532,461 | +2.34(+2.29%) |
Jul 15, 2009 | 100.56 | 102.57 | 100.46 | 102.05 | 416,143 | +3.41(+3.46%) |
Jul 14, 2009 | 96.85 | 98.70 | 96.69 | 98.64 | 585,567 | +2.18(+2.26%) |
Jul 13, 2009 | 93.63 | 96.46 | 93.41 | 96.46 | 433,122 | +1.89(+1.99%) |
Jul 10, 2009 | 93.60 | 95.03 | 92.27 | 94.58 | 796,031 | -0.84(-0.89%) |
Jul 09, 2009 | 93.47 | 96.92 | 93.47 | 95.42 | 730,615 | +2.76(+2.98%) |
Jul 08, 2009 | 93.54 | 94.74 | 90.68 | 92.66 | 864,517 | -0.91(-0.97%) |
Jul 07, 2009 | 95.78 | 96.04 | 93.28 | 93.57 | 775,557 | -2.60(-2.70%) |
Jul 06, 2009 | 97.21 | 97.21 | 93.63 | 96.17 | 704,006 | -2.89(-2.92%) |
Jul 02, 2009 | 101.08 | 101.66 | 98.77 | 99.06 | 517,777 | -4.00(-3.88%) |