Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 104.57 | 105.06 | 102.49 | 102.69 | 15,699 | -1.95(-1.86%) |
Jun 29, 2010 | 104.63 | 106.27 | 104.17 | 104.63 | 13,165 | -4.62(-4.22%) |
Jun 25, 2010 | 109.25 | 110.22 | 105.94 | 109.25 | 18,333,952 | +3.66(+3.47%) |
Jun 24, 2010 | 104.93 | 106.37 | 104.12 | 105.59 | 12,741,965 | -0.07(-0.07%) |
Jun 23, 2010 | 104.74 | 106.68 | 103.83 | 105.66 | 10,521,261 | +0.22(+0.21%) |
Jun 22, 2010 | 107.59 | 107.75 | 105.28 | 105.44 | 17,366 | -2.31(-2.14%) |
Jun 21, 2010 | 109.24 | 109.63 | 107.41 | 107.75 | 11,110,460 | -0.34(-0.32%) |
Jun 18, 2010 | 108.09 | 109.30 | 107.57 | 108.09 | 12,987,181 | +0.67(+0.63%) |
Jun 17, 2010 | 107.13 | 108.25 | 105.77 | 107.42 | 127 | +0.20(+0.19%) |
Jun 16, 2010 | 106.43 | 108.15 | 106.16 | 107.21 | 9,047,831 | +0.12(+0.12%) |
Jun 15, 2010 | 105.31 | 107.48 | 104.27 | 107.09 | 12,121 | +2.71(+2.59%) |
Jun 14, 2010 | 107.25 | 107.25 | 104.35 | 104.38 | 13,999,949 | -1.72(-1.62%) |
Jun 11, 2010 | 104.30 | 106.42 | 104.04 | 106.10 | 11,814,426 | +1.46(+1.40%) |
Jun 10, 2010 | 107.64 | 107.77 | 102.71 | 104.64 | 37,437 | -2.37(-2.21%) |
Jun 09, 2010 | 108.41 | 109.06 | 106.56 | 107.01 | 11,442,616 | -0.77(-0.71%) |
Jun 08, 2010 | 108.84 | 109.26 | 105.64 | 107.78 | 18,757 | -0.70(-0.65%) |
Jun 07, 2010 | 111.30 | 112.07 | 107.83 | 108.48 | 15,627,053 | -2.79(-2.51%) |
Jun 04, 2010 | 111.27 | 114.11 | 110.85 | 111.27 | 19,076,096 | -1.40(-1.24%) |
Jun 03, 2010 | 113.36 | 113.62 | 111.47 | 112.67 | 9,530,244 | -0.62(-0.55%) |
Jun 02, 2010 | 111.08 | 113.42 | 110.41 | 113.29 | 92,349 | +2.32(+2.09%) |
Jun 01, 2010 | 112.85 | 114.52 | 110.84 | 110.97 | 13,642 | -1.88(-1.66%) |
May 28, 2010 | 112.85 | 114.05 | 111.94 | 112.85 | 13,667,624 | -0.54(-0.48%) |
May 27, 2010 | 111.81 | 113.46 | 110.33 | 113.39 | 16,477,410 | +3.91(+3.57%) |
May 26, 2010 | 112.58 | 113.77 | 109.00 | 109.47 | 30,628 | -1.76(-1.58%) |
May 25, 2010 | 105.13 | 111.73 | 104.72 | 111.24 | 65,384 | +4.58(+4.29%) |
May 24, 2010 | 110.80 | 111.54 | 106.52 | 106.66 | 21,229,798 | -3.07(-2.80%) |
May 21, 2010 | 106.96 | 111.93 | 106.31 | 109.72 | 32,748,520 | +3.53(+3.32%) |
May 20, 2010 | 106.16 | 108.84 | 105.92 | 106.20 | 74,201 | -3.12(-2.85%) |
May 19, 2010 | 107.64 | 109.34 | 106.20 | 109.32 | 23,170,966 | +2.14(+1.99%) |
May 18, 2010 | 112.12 | 112.17 | 106.59 | 107.18 | 51,784 | -4.12(-3.70%) |
May 17, 2010 | 111.95 | 112.60 | 108.09 | 111.30 | 20,927,620 | -0.46(-0.41%) |
May 14, 2010 | 111.76 | 112.48 | 110.72 | 111.76 | 14,075,005 | -1.11(-0.98%) |
May 13, 2010 | 115.76 | 115.83 | 112.69 | 112.87 | 14,753,339 | -1.99(-1.73%) |
May 12, 2010 | 112.55 | 115.21 | 111.02 | 114.86 | 19,778,978 | +4.08(+3.68%) |
May 11, 2010 | 112.29 | 113.53 | 110.61 | 110.78 | 34,016 | -1.45(-1.29%) |
May 10, 2010 | 112.26 | 112.95 | 110.18 | 112.23 | 29,601,942 | +0.66(+0.59%) |
May 07, 2010 | 111.05 | 114.35 | 110.41 | 111.57 | 27,257,070 | +0.52(+0.47%) |
May 06, 2010 | 115.08 | 115.97 | 108.51 | 111.05 | 13,464 | -4.92(-4.24%) |
May 05, 2010 | 117.09 | 118.00 | 114.86 | 115.97 | 23,505,570 | -0.65(-0.55%) |
May 04, 2010 | 116.29 | 118.88 | 115.35 | 116.61 | 23,548 | -0.04(-0.03%) |
May 03, 2010 | 115.36 | 117.55 | 114.34 | 116.65 | 36,234,412 | +3.36(+2.96%) |
Apr 30, 2010 | 118.53 | 118.99 | 111.82 | 113.30 | 93,795,536 | -11.74(-9.39%) |
Apr 29, 2010 | 124.50 | 125.67 | 123.55 | 125.03 | 23,435,366 | +3.04(+2.49%) |
Apr 28, 2010 | 122.24 | 123.01 | 120.70 | 122.00 | 27,179,948 | +2.58(+2.16%) |
Apr 27, 2010 | 117.24 | 121.87 | 117.16 | 119.42 | 29,168 | +0.79(+0.66%) |
Apr 26, 2010 | 122.29 | 122.50 | 118.23 | 118.63 | 39,582,972 | -4.19(-3.41%) |
Apr 23, 2010 | 125.00 | 125.41 | 122.51 | 122.82 | 19,115,842 | -1.29(-1.04%) |
Apr 22, 2010 | 123.23 | 126.41 | 121.95 | 124.11 | 31,813,066 | +0.09(+0.07%) |
Apr 21, 2010 | 124.01 | 127.30 | 122.51 | 124.01 | 52,794 | -0.82(-0.66%) |
Apr 20, 2010 | 129.87 | 130.08 | 123.29 | 124.83 | 187,094 | -2.61(-2.04%) |
Apr 19, 2010 | 121.41 | 127.76 | 120.94 | 127.44 | 69,480,192 | +2.04(+1.63%) |
Apr 16, 2010 | 143.28 | 145.45 | 121.37 | 125.39 | 130,778,128 | -18.39(-12.79%) |
Apr 15, 2010 | 144.78 | 144.82 | 143.31 | 143.78 | 10,045,774 | -0.51(-0.35%) |
Apr 14, 2010 | 143.50 | 145.09 | 142.85 | 144.29 | 16,092,257 | +4.42(+3.16%) |
Apr 13, 2010 | 138.55 | 140.45 | 138.20 | 139.87 | 8,286,697 | +1.10(+0.79%) |
Apr 12, 2010 | 139.95 | 140.75 | 138.77 | 138.77 | 7,741,729 | -1.00(-0.71%) |
Apr 09, 2010 | 140.67 | 141.23 | 138.50 | 139.77 | 10,848,897 | -0.30(-0.21%) |
Apr 08, 2010 | 137.41 | 141.08 | 136.77 | 140.06 | 13,654,609 | +2.45(+1.78%) |
Apr 07, 2010 | 134.91 | 138.81 | 134.84 | 137.61 | 17,795,222 | +2.61(+1.93%) |
Apr 06, 2010 | 134.69 | 135.69 | 134.33 | 135.01 | 9,923,965 | +0.41(+0.30%) |
Apr 05, 2010 | 133.18 | 135.28 | 132.47 | 134.60 | 7,862,431 | +1.78(+1.34%) |
Apr 01, 2010 | 133.99 | 132.82 | 132.82 | 132.82 | 256 | -0.32(-0.24%) |
Mar 31, 2010 | 132.65 | 133.94 | 132.53 | 133.14 | 10,564,244 | -0.59(-0.44%) |
Mar 30, 2010 | 135.97 | 136.38 | 133.20 | 133.73 | 10,489,055 | -2.08(-1.53%) |
Mar 29, 2010 | 135.67 | 136.11 | 133.93 | 135.81 | 15,101,355 | +0.92(+0.68%) |
Mar 26, 2010 | 136.85 | 136.93 | 134.14 | 134.89 | 15,142,346 | -1.58(-1.16%) |
Mar 25, 2010 | 136.74 | 139.46 | 136.38 | 136.47 | 12,218,846 | +0.38(+0.28%) |
Mar 24, 2010 | 135.49 | 137.30 | 135.49 | 136.09 | 10,760,098 | -0.33(-0.24%) |
Mar 23, 2010 | 137.53 | 137.96 | 135.22 | 136.42 | 13,847,076 | -1.04(-0.75%) |
Mar 22, 2010 | 137.50 | 138.07 | 136.73 | 137.45 | 9,350,107 | -1.36(-0.98%) |
Mar 19, 2010 | 139.04 | 139.06 | 137.29 | 138.81 | 13,964,702 | +0.35(+0.25%) |
Mar 18, 2010 | 137.49 | 138.70 | 137.07 | 138.46 | 8,823,738 | +0.63(+0.46%) |
Mar 17, 2010 | 138.00 | 138.80 | 137.00 | 137.83 | 12,992,885 | +0.35(+0.26%) |
Mar 16, 2010 | 136.03 | 137.66 | 135.43 | 137.48 | 14,979,756 | +2.08(+1.53%) |
Mar 15, 2010 | 135.73 | 136.71 | 132.95 | 135.40 | 17,886,362 | -1.12(-0.82%) |
Mar 12, 2010 | 136.56 | 137.60 | 135.77 | 136.52 | 13,097,336 | +1.13(+0.84%) |
Mar 11, 2010 | 133.74 | 135.44 | 133.51 | 135.39 | 11,625,894 | +1.22(+0.91%) |
Mar 10, 2010 | 132.85 | 134.47 | 131.77 | 134.16 | 16,797,770 | +2.41(+1.83%) |
Mar 09, 2010 | 132.04 | 134.37 | 131.09 | 131.75 | 16,609,017 | -0.77(-0.58%) |
Mar 08, 2010 | 131.00 | 133.19 | 130.67 | 132.53 | 11,978,724 | +2.08(+1.59%) |
Mar 05, 2010 | 128.83 | 131.28 | 128.75 | 130.45 | 15,672,378 | +2.79(+2.18%) |
Mar 04, 2010 | 123.48 | 127.85 | 123.37 | 127.66 | 19,787,426 | +4.60(+3.73%) |
Mar 03, 2010 | 124.10 | 124.42 | 122.69 | 123.07 | 12,823,414 | -0.80(-0.65%) |
Mar 02, 2010 | 122.65 | 124.65 | 122.44 | 123.87 | 15,361,743 | +1.72(+1.41%) |
Mar 01, 2010 | 122.12 | 123.51 | 121.86 | 122.15 | 8,359,447 | +0.15(+0.12%) |
Feb 26, 2010 | 121.93 | 122.50 | 121.15 | 122.00 | 10,012,964 | +0.20(+0.17%) |
Feb 25, 2010 | 121.63 | 121.80 | 120.14 | 121.80 | 13,512,055 | -1.40(-1.14%) |
Feb 24, 2010 | 122.50 | 123.98 | 122.13 | 123.20 | 10,741,182 | +1.20(+0.98%) |
Feb 23, 2010 | 122.08 | 124.73 | 121.40 | 122.00 | 20,160,644 | -0.01(-0.01%) |
Feb 22, 2010 | 122.39 | 122.99 | 121.48 | 122.01 | 9,473,439 | +0.41(+0.34%) |
Feb 19, 2010 | 120.29 | 122.23 | 120.28 | 121.59 | 11,166,195 | +0.33(+0.27%) |
Feb 18, 2010 | 121.15 | 121.91 | 120.58 | 121.27 | 14,118,513 | -1.17(-0.95%) |
Feb 17, 2010 | 123.01 | 123.16 | 121.44 | 122.43 | 12,934,267 | -0.11(-0.09%) |
Feb 16, 2010 | 120.91 | 122.81 | 120.36 | 122.54 | 14,767,406 | +2.70(+2.25%) |
Feb 12, 2010 | 118.63 | 119.84 | 119.84 | 119.84 | 13,221,070 | -0.09(-0.08%) |
Feb 11, 2010 | 120.21 | 120.92 | 118.53 | 119.94 | 14,338,912 | +0.33(+0.27%) |
Feb 10, 2010 | 118.94 | 120.95 | 118.15 | 119.61 | 13,557,612 | +0.89(+0.75%) |
Feb 09, 2010 | 118.88 | 119.53 | 116.51 | 118.72 | 18,007,736 | +1.08(+0.92%) |
Feb 08, 2010 | 120.11 | 120.36 | 117.42 | 117.64 | 13,174,938 | -2.38(-1.99%) |
Feb 05, 2010 | 117.42 | 120.25 | 115.90 | 120.02 | 24,095,096 | +2.71(+2.31%) |
Feb 04, 2010 | 120.89 | 121.50 | 117.13 | 117.31 | 24,237,650 | -5.61(-4.57%) |
Feb 03, 2010 | 122.95 | 124.52 | 122.32 | 122.92 | 21,559,578 | +0.31(+0.25%) |
Feb 02, 2010 | 119.62 | 122.62 | 119.62 | 122.61 | 22,171,004 | +3.36(+2.82%) |
Feb 01, 2010 | 116.64 | 120.87 | 116.17 | 119.25 | 16,652,813 | +3.47(+2.99%) |
Jan 29, 2010 | 120.24 | 120.58 | 115.08 | 115.78 | 23,771,600 | -3.56(-2.98%) |
Jan 28, 2010 | 120.08 | 120.83 | 116.74 | 119.34 | 20,754,774 | +1.39(+1.18%) |
Jan 27, 2010 | 117.37 | 119.06 | 115.44 | 117.95 | 25,559,192 | +0.48(+0.41%) |
Jan 26, 2010 | 120.60 | 121.84 | 117.33 | 117.47 | 20,532,918 | -3.19(-2.65%) |
Jan 25, 2010 | 121.55 | 123.24 | 120.28 | 120.66 | 22,947,166 | +0.67(+0.56%) |
Jan 22, 2010 | 123.55 | 124.37 | 118.53 | 119.99 | 38,758,936 | -5.26(-4.20%) |
Jan 21, 2010 | 131.80 | 133.13 | 122.05 | 125.25 | 66,440,752 | -5.39(-4.12%) |
Jan 20, 2010 | 129.08 | 130.93 | 127.93 | 130.63 | 11,409,783 | +0.72(+0.56%) |
Jan 19, 2010 | 128.47 | 130.33 | 127.60 | 129.91 | 9,878,600 | +1.28(+1.00%) |
Jan 15, 2010 | 130.48 | 128.62 | 128.62 | 128.62 | 13,995,720 | -2.59(-1.97%) |
Jan 14, 2010 | 130.80 | 132.91 | 130.18 | 131.21 | 13,514,178 | -0.42(-0.32%) |
Jan 13, 2010 | 130.80 | 132.10 | 129.33 | 131.63 | 14,475,059 | +0.97(+0.75%) |
Jan 12, 2010 | 132.36 | 132.73 | 130.04 | 130.66 | 13,306,923 | -2.91(-2.18%) |
Jan 11, 2010 | 136.29 | 136.29 | 132.76 | 133.57 | 9,896,445 | -2.14(-1.58%) |
Jan 08, 2010 | 137.28 | 138.14 | 135.43 | 135.71 | 9,338,910 | -2.62(-1.89%) |
Jan 07, 2010 | 135.72 | 139.16 | 135.43 | 138.32 | 11,205,737 | +2.66(+1.96%) |
Jan 06, 2010 | 136.54 | 136.54 | 135.28 | 135.67 | 9,480,627 | -1.46(-1.07%) |
Jan 05, 2010 | 134.69 | 137.23 | 134.35 | 137.13 | 14,975,855 | +2.38(+1.77%) |
Jan 04, 2010 | 132.39 | 135.66 | 131.97 | 134.75 | 11,734,596 | +3.30(+2.51%) |
Dec 31, 2009 | 130.24 | 131.45 | 131.45 | 131.45 | 8,222,773 | +1.67(+1.28%) |
Dec 30, 2009 | 127.73 | 130.24 | 127.44 | 129.78 | 7,701,962 | +2.01(+1.57%) |
Dec 29, 2009 | 128.07 | 128.62 | 127.07 | 127.78 | 6,698,098 | +0.04(+0.03%) |
Dec 28, 2009 | 127.76 | 129.01 | 127.26 | 127.73 | 4,605,950 | +0.07(+0.06%) |
Dec 24, 2009 | 127.68 | 128.38 | 127.14 | 127.66 | 2,386,527 | +0.27(+0.21%) |
Dec 23, 2009 | 128.51 | 129.08 | 127.21 | 127.39 | 5,205,265 | -0.76(-0.59%) |
Dec 22, 2009 | 128.85 | 129.47 | 128.07 | 128.15 | 5,382,713 | -1.31(-1.01%) |
Dec 21, 2009 | 127.52 | 129.82 | 127.23 | 129.46 | 12,063,568 | +2.40(+1.89%) |
Dec 18, 2009 | 125.98 | 127.20 | 124.72 | 127.05 | 11,165,770 | +1.76(+1.40%) |
Dec 17, 2009 | 126.37 | 127.39 | 125.21 | 125.29 | 11,496,419 | -3.57(-2.77%) |
Dec 16, 2009 | 127.56 | 129.15 | 126.96 | 128.86 | 11,110,680 | +2.16(+1.70%) |
Dec 15, 2009 | 128.31 | 129.24 | 126.21 | 126.70 | 9,684,406 | -2.62(-2.02%) |
Dec 14, 2009 | 129.61 | 129.63 | 127.57 | 129.32 | 8,545,212 | +0.08(+0.06%) |
Dec 11, 2009 | 130.44 | 130.76 | 128.79 | 129.24 | 8,258,286 | -0.57(-0.44%) |
Dec 10, 2009 | 129.78 | 130.75 | 127.81 | 129.81 | 15,324,422 | +0.23(+0.17%) |
Dec 09, 2009 | 126.23 | 130.06 | 125.13 | 129.58 | 14,097,717 | +3.58(+2.84%) |
Dec 08, 2009 | 127.00 | 127.76 | 125.39 | 126.00 | 15,020,139 | -1.56(-1.23%) |
Dec 07, 2009 | 129.64 | 130.30 | 127.50 | 127.56 | 8,547,359 | -2.64(-2.03%) |
Dec 04, 2009 | 130.41 | 130.64 | 127.31 | 130.20 | 13,370,748 | +2.29(+1.79%) |
Dec 03, 2009 | 130.76 | 131.68 | 127.64 | 127.92 | 10,301,784 | -1.84(-1.42%) |
Dec 02, 2009 | 130.52 | 130.65 | 128.90 | 129.75 | 9,613,559 | -0.76(-0.58%) |
Dec 01, 2009 | 133.33 | 133.39 | 130.07 | 130.51 | 17,326,432 | -1.58(-1.20%) |
Nov 30, 2009 | 128.83 | 132.34 | 128.28 | 132.09 | 13,742,504 | +4.28(+3.35%) |
Nov 27, 2009 | 127.89 | 129.47 | 127.07 | 127.81 | 8,841,087 | -3.71(-2.82%) |
Nov 25, 2009 | 133.89 | 133.99 | 130.84 | 131.51 | 8,971,574 | -1.72(-1.29%) |
Nov 24, 2009 | 133.63 | 133.91 | 132.57 | 133.23 | 7,897,612 | -0.68(-0.51%) |
Nov 23, 2009 | 133.65 | 135.18 | 133.33 | 133.91 | 10,185,587 | +1.55(+1.17%) |
Nov 20, 2009 | 133.44 | 134.25 | 132.36 | 132.36 | 11,335,758 | -2.20(-1.63%) |
Nov 19, 2009 | 136.66 | 137.18 | 133.47 | 134.56 | 11,422,623 | -3.17(-2.30%) |
Nov 18, 2009 | 137.39 | 138.15 | 136.25 | 137.72 | 7,653,993 | +0.23(+0.17%) |
Nov 17, 2009 | 137.81 | 138.78 | 136.63 | 137.49 | 9,865,320 | -0.51(-0.37%) |
Nov 16, 2009 | 138.57 | 139.66 | 137.36 | 138.00 | 11,236,912 | +0.38(+0.28%) |
Nov 13, 2009 | 138.00 | 139.03 | 136.74 | 137.62 | 9,810,351 | -1.34(-0.96%) |
Nov 12, 2009 | 139.91 | 141.25 | 138.42 | 138.96 | 9,497,032 | -1.07(-0.76%) |
Nov 11, 2009 | 138.60 | 140.79 | 138.54 | 140.02 | 10,516,777 | +2.60(+1.89%) |
Nov 10, 2009 | 137.34 | 138.38 | 136.50 | 137.42 | 9,305,314 | -0.05(-0.03%) |
Nov 09, 2009 | 135.22 | 137.61 | 135.08 | 137.47 | 13,269,141 | +3.73(+2.79%) |
Nov 06, 2009 | 133.88 | 135.43 | 133.13 | 133.74 | 8,063,003 | -0.16(-0.12%) |
Nov 05, 2009 | 133.12 | 135.08 | 131.74 | 133.90 | 11,569,032 | +1.94(+1.47%) |
Nov 04, 2009 | 135.05 | 135.93 | 131.59 | 131.96 | 14,313,233 | -1.64(-1.23%) |
Nov 03, 2009 | 131.56 | 134.03 | 131.37 | 133.61 | 14,321,750 | +0.72(+0.54%) |
Nov 02, 2009 | 133.59 | 134.97 | 128.69 | 132.88 | 20,295,572 | +0.40(+0.30%) |
Oct 30, 2009 | 137.97 | 138.28 | 132.10 | 132.49 | 17,115,218 | -6.55(-4.71%) |
Oct 29, 2009 | 135.91 | 139.03 | 135.03 | 139.03 | 11,987,731 | +5.00(+3.73%) |
Oct 28, 2009 | 138.51 | 138.89 | 133.65 | 134.03 | 17,451,148 | -5.02(-3.61%) |
Oct 27, 2009 | 139.55 | 140.22 | 138.11 | 139.06 | 13,494,139 | -0.59(-0.42%) |
Oct 26, 2009 | 140.54 | 142.05 | 138.44 | 139.65 | 12,108,828 | -0.77(-0.55%) |
Oct 23, 2009 | 140.60 | 140.79 | 139.39 | 140.42 | 11,845,186 | -2.59(-1.81%) |
Oct 22, 2009 | 140.17 | 143.21 | 139.80 | 143.01 | 13,700,272 | +3.45(+2.47%) |
Oct 21, 2009 | 144.19 | 144.42 | 139.44 | 139.56 | 15,104,213 | -4.44(-3.08%) |
Oct 20, 2009 | 144.09 | 144.23 | 143.31 | 144.00 | 9,488,705 | -0.42(-0.29%) |
Oct 19, 2009 | 143.91 | 145.42 | 142.48 | 144.42 | 9,608,257 | +0.88(+0.61%) |
Oct 16, 2009 | 145.33 | 146.10 | 142.77 | 143.54 | 16,382,780 | -3.32(-2.26%) |
Oct 15, 2009 | 149.70 | 148.59 | 145.74 | 146.86 | 22,907,090 | -2.84(-1.90%) |
Oct 14, 2009 | 149.15 | 150.73 | 148.24 | 149.70 | 20,268,752 | +3.93(+2.70%) |
Oct 13, 2009 | 145.13 | 146.21 | 144.11 | 145.77 | 15,362,023 | -2.27(-1.54%) |
Oct 12, 2009 | 147.59 | 148.62 | 147.02 | 148.04 | 7,949,940 | +0.66(+0.45%) |
Oct 09, 2009 | 146.94 | 147.73 | 146.30 | 147.38 | 8,389,079 | +0.88(+0.60%) |
Oct 08, 2009 | 149.40 | 149.61 | 146.06 | 146.50 | 15,370,645 | -1.80(-1.21%) |
Oct 07, 2009 | 145.21 | 148.38 | 144.81 | 148.30 | 13,589,299 | +2.72(+1.87%) |
Oct 06, 2009 | 146.72 | 147.49 | 143.72 | 145.57 | 17,878,928 | +0.40(+0.27%) |
Oct 05, 2009 | 140.74 | 145.31 | 140.57 | 145.18 | 12,165,236 | +5.34(+3.82%) |
Oct 02, 2009 | 137.37 | 140.96 | 136.71 | 139.83 | 11,858,670 | +0.48(+0.35%) |
Oct 01, 2009 | 143.26 | 143.79 | 139.05 | 139.35 | 14,186,643 | -4.17(-2.91%) |
Sep 30, 2009 | 143.85 | 144.41 | 141.56 | 143.53 | 13,509,593 | +0.60(+0.42%) |
Sep 29, 2009 | 142.47 | 143.86 | 141.80 | 142.93 | 9,683,745 | +1.28(+0.91%) |
Sep 28, 2009 | 140.25 | 142.30 | 139.09 | 141.64 | 10,138,765 | +1.89(+1.35%) |
Sep 25, 2009 | 141.84 | 142.55 | 138.35 | 139.75 | 15,798,187 | -2.77(-1.94%) |
Sep 24, 2009 | 143.97 | 144.50 | 141.05 | 142.52 | 14,106,287 | -0.45(-0.32%) |
Sep 23, 2009 | 145.05 | 146.37 | 142.97 | 142.97 | 12,939,995 | -1.46(-1.01%) |
Sep 22, 2009 | 143.16 | 144.65 | 142.15 | 144.44 | 9,595,575 | +2.44(+1.72%) |
Sep 21, 2009 | 141.45 | 143.04 | 141.24 | 142.00 | 8,159,193 | -0.62(-0.43%) |
Sep 18, 2009 | 141.45 | 143.21 | 140.64 | 142.61 | 10,787,462 | +1.34(+0.95%) |
Sep 17, 2009 | 140.04 | 142.47 | 139.79 | 141.28 | 12,426,103 | +3.26(+2.36%) |
Sep 16, 2009 | 138.44 | 140.04 | 137.41 | 138.01 | 11,163,831 | +0.47(+0.35%) |
Sep 15, 2009 | 138.58 | 138.58 | 136.60 | 137.54 | 10,787,830 | -0.82(-0.59%) |
Sep 14, 2009 | 134.91 | 138.50 | 134.81 | 138.35 | 10,311,575 | +2.34(+1.72%) |
Sep 11, 2009 | 137.65 | 138.43 | 135.75 | 136.01 | 14,252,859 | -0.13(-0.10%) |
Sep 10, 2009 | 133.13 | 136.53 | 132.45 | 136.14 | 17,325,434 | +3.58(+2.70%) |
Sep 09, 2009 | 130.64 | 132.79 | 130.14 | 132.56 | 13,095,866 | +2.38(+1.82%) |
Sep 08, 2009 | 128.66 | 130.21 | 128.50 | 130.19 | 12,929,507 | +3.31(+2.61%) |
Sep 04, 2009 | 125.77 | 127.56 | 125.63 | 126.88 | 7,994,195 | +1.02(+0.81%) |
Sep 03, 2009 | 124.50 | 126.32 | 124.22 | 125.86 | 11,351,436 | +2.43(+1.97%) |
Sep 02, 2009 | 124.67 | 125.69 | 123.12 | 123.43 | 13,808,290 | -1.33(-1.07%) |
Sep 01, 2009 | 128.30 | 129.53 | 124.51 | 124.76 | 15,987,155 | -4.06(-3.15%) |
Aug 31, 2009 | 126.86 | 128.92 | 125.54 | 128.82 | 11,696,653 | +0.81(+0.63%) |
Aug 28, 2009 | 129.14 | 129.43 | 127.21 | 128.01 | 9,033,060 | -0.47(-0.36%) |
Aug 27, 2009 | 129.00 | 129.16 | 127.10 | 128.48 | 10,132,936 | -0.72(-0.56%) |
Aug 26, 2009 | 127.91 | 129.56 | 127.45 | 129.20 | 10,693,697 | +0.79(+0.61%) |
Aug 25, 2009 | 127.16 | 128.69 | 126.93 | 128.41 | 11,712,691 | +1.84(+1.45%) |
Aug 24, 2009 | 127.96 | 129.44 | 126.58 | 126.58 | 11,755,687 | -0.72(-0.57%) |
Aug 21, 2009 | 127.50 | 128.38 | 126.14 | 127.30 | 13,383,298 | +0.92(+0.73%) |
Aug 20, 2009 | 124.72 | 126.78 | 124.64 | 126.38 | 9,786,402 | +1.87(+1.50%) |
Aug 19, 2009 | 123.87 | 124.96 | 123.01 | 124.51 | 11,353,081 | -0.43(-0.34%) |
Aug 18, 2009 | 124.31 | 125.27 | 124.17 | 124.94 | 10,391,078 | +1.53(+1.24%) |
Aug 17, 2009 | 124.04 | 124.26 | 122.39 | 123.41 | 13,032,021 | -3.29(-2.59%) |
Aug 14, 2009 | 127.66 | 127.98 | 125.18 | 126.69 | 8,678,790 | -1.36(-1.06%) |
Aug 13, 2009 | 128.65 | 128.84 | 126.60 | 128.06 | 11,460,574 | +0.56(+0.44%) |
Aug 12, 2009 | 124.47 | 127.98 | 124.23 | 127.50 | 12,642,341 | +3.54(+2.85%) |
Aug 11, 2009 | 124.52 | 126.30 | 123.91 | 123.96 | 12,568,431 | -0.89(-0.71%) |
Aug 10, 2009 | 127.06 | 127.59 | 124.10 | 124.85 | 11,434,024 | -2.56(-2.01%) |
Aug 07, 2009 | 131.03 | 131.03 | 126.69 | 127.41 | 13,837,583 | -2.41(-1.86%) |
Aug 06, 2009 | 131.89 | 133.09 | 129.09 | 129.82 | 10,533,730 | -1.47(-1.12%) |
Aug 05, 2009 | 129.04 | 131.54 | 128.16 | 131.29 | 12,322,832 | +3.30(+2.58%) |
Aug 04, 2009 | 126.89 | 128.83 | 126.87 | 128.00 | 11,304,693 | +0.61(+0.48%) |
Aug 03, 2009 | 128.62 | 129.46 | 127.14 | 127.39 | 10,740,125 | +0.25(+0.20%) |
Jul 31, 2009 | 126.41 | 127.58 | 125.58 | 127.14 | 9,917,588 | +0.69(+0.54%) |
Jul 30, 2009 | 125.43 | 127.76 | 125.12 | 126.45 | 12,093,531 | +2.32(+1.87%) |
Jul 29, 2009 | 123.95 | 125.33 | 122.93 | 124.13 | 11,703,104 | -0.86(-0.69%) |
Jul 28, 2009 | 126.36 | 126.43 | 124.18 | 124.99 | 13,152,437 | -2.17(-1.71%) |
Jul 27, 2009 | 127.67 | 128.83 | 126.12 | 127.16 | 9,778,509 | -1.08(-0.84%) |
Jul 24, 2009 | 128.02 | 128.46 | 126.75 | 128.24 | 9,370,444 | -0.57(-0.44%) |
Jul 23, 2009 | 124.72 | 129.56 | 124.02 | 128.81 | 15,788,293 | +3.89(+3.11%) |
Jul 22, 2009 | 123.16 | 125.54 | 122.50 | 124.92 | 12,201,436 | +0.51(+0.41%) |
Jul 21, 2009 | 124.48 | 124.58 | 122.25 | 124.41 | 13,983,244 | -0.18(-0.14%) |
Jul 20, 2009 | 122.81 | 125.14 | 122.45 | 124.59 | 15,970,558 | +2.48(+2.03%) |
Jul 17, 2009 | 121.35 | 122.96 | 121.08 | 122.11 | 12,352,784 | +0.00(+0.00%) |
Jul 16, 2009 | 120.67 | 123.00 | 119.75 | 122.11 | 16,240,035 | +1.23(+1.02%) |
Jul 15, 2009 | 118.35 | 121.44 | 117.27 | 120.88 | 27,147,558 | +4.36(+3.74%) |
Jul 14, 2009 | 115.99 | 117.68 | 115.29 | 116.52 | 37,008,900 | +0.17(+0.15%) |
Jul 13, 2009 | 114.23 | 116.67 | 112.93 | 116.35 | 30,549,262 | +5.89(+5.34%) |
Jul 10, 2009 | 110.83 | 112.79 | 109.93 | 110.45 | 16,293,448 | -1.04(-0.94%) |
Jul 09, 2009 | 110.37 | 112.80 | 109.70 | 111.50 | 19,300,730 | +3.63(+3.36%) |
Jul 08, 2009 | 110.90 | 111.28 | 105.28 | 107.87 | 24,917,112 | -3.11(-2.80%) |
Jul 07, 2009 | 113.85 | 114.42 | 110.79 | 110.97 | 12,206,006 | -3.05(-2.68%) |
Jul 06, 2009 | 111.07 | 114.03 | 110.76 | 114.03 | 15,100,880 | +2.31(+2.07%) |
Jul 02, 2009 | 113.56 | 113.82 | 111.55 | 111.71 | 9,870,938 | -2.98(-2.60%) |