Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 98.46 | 99.02 | 97.67 | 98.61 | 1,005 | +0.06(+0.06%) |
Aug 30, 2010 | 97.74 | 99.10 | 97.42 | 98.54 | 575,582 | +1.67(+1.72%) |
Aug 27, 2010 | 97.74 | 98.01 | 96.23 | 96.88 | 438,130 | -0.22(-0.23%) |
Aug 26, 2010 | 98.04 | 98.37 | 96.43 | 97.10 | 675 | -0.55(-0.56%) |
Aug 25, 2010 | 96.83 | 97.95 | 96.44 | 97.65 | 619,702 | -0.13(-0.13%) |
Aug 24, 2010 | 97.83 | 98.34 | 96.87 | 97.78 | 628,747 | -1.22(-1.23%) |
Aug 23, 2010 | 100.76 | 100.97 | 98.64 | 98.99 | 627,162 | -1.56(-1.55%) |
Aug 20, 2010 | 101.66 | 102.00 | 99.93 | 100.55 | 776,374 | -1.34(-1.31%) |
Aug 19, 2010 | 103.70 | 104.72 | 101.66 | 101.89 | 594,362 | -2.18(-2.09%) |
Aug 18, 2010 | 104.91 | 105.63 | 103.39 | 104.06 | 328,904 | -0.98(-0.93%) |
Aug 17, 2010 | 105.29 | 106.08 | 104.68 | 105.05 | 289 | +0.75(+0.72%) |
Aug 16, 2010 | 103.97 | 104.60 | 103.03 | 104.30 | 438,209 | -0.53(-0.50%) |
Aug 13, 2010 | 104.82 | 106.43 | 103.03 | 104.82 | 426,869 | +1.44(+1.39%) |
Aug 12, 2010 | 104.94 | 104.94 | 103.28 | 103.39 | 612,105 | -2.39(-2.26%) |
Aug 11, 2010 | 107.04 | 108.08 | 105.62 | 105.77 | 486,877 | -4.47(-4.05%) |
Aug 10, 2010 | 109.88 | 111.34 | 108.92 | 110.24 | 476,603 | -0.17(-0.15%) |
Aug 09, 2010 | 109.48 | 110.90 | 108.99 | 110.41 | 425,403 | +1.72(+1.58%) |
Aug 06, 2010 | 108.68 | 110.53 | 106.66 | 108.68 | 784,752 | -2.32(-2.09%) |
Aug 05, 2010 | 110.30 | 111.73 | 110.00 | 111.01 | 320,946 | +0.06(+0.06%) |
Aug 04, 2010 | 111.09 | 111.51 | 108.70 | 110.94 | 707,697 | -0.28(-0.25%) |
Aug 03, 2010 | 112.62 | 112.68 | 110.89 | 111.23 | 964 | -1.39(-1.24%) |
Aug 02, 2010 | 110.65 | 113.07 | 110.65 | 112.62 | 533,806 | +3.71(+3.40%) |
Jul 30, 2010 | 108.91 | 110.12 | 107.88 | 108.91 | 453,568 | -0.52(-0.47%) |
Jul 29, 2010 | 109.26 | 110.62 | 107.68 | 109.43 | 633,498 | +0.86(+0.79%) |
Jul 28, 2010 | 108.57 | 110.64 | 107.49 | 108.57 | 672 | -0.40(-0.37%) |
Jul 27, 2010 | 108.97 | 112.47 | 108.70 | 108.97 | 482 | -1.43(-1.30%) |
Jul 26, 2010 | 107.36 | 110.57 | 107.20 | 110.41 | 635,234 | +3.57(+3.34%) |
Jul 23, 2010 | 103.92 | 107.60 | 103.74 | 106.84 | 671,181 | +2.27(+2.17%) |
Jul 22, 2010 | 100.03 | 105.25 | 99.58 | 104.57 | 848,999 | +5.45(+5.50%) |
Jul 21, 2010 | 103.90 | 104.42 | 97.51 | 99.12 | 1,630,443 | -4.17(-4.04%) |
Jul 20, 2010 | 101.21 | 103.36 | 100.41 | 103.29 | 640,668 | +0.85(+0.83%) |
Jul 19, 2010 | 103.73 | 103.88 | 101.55 | 102.44 | 291,881 | -0.70(-0.68%) |
Jul 16, 2010 | 103.14 | 105.78 | 103.01 | 103.14 | 521,056 | -3.35(-3.15%) |
Jul 15, 2010 | 107.03 | 107.45 | 104.44 | 106.49 | 402,917 | -0.87(-0.81%) |
Jul 14, 2010 | 108.35 | 108.41 | 105.88 | 107.36 | 386,089 | -1.14(-1.05%) |
Jul 13, 2010 | 107.36 | 109.58 | 107.26 | 108.50 | 530,484 | +1.90(+1.78%) |
Jul 12, 2010 | 106.44 | 107.67 | 105.76 | 106.60 | 280,907 | -0.57(-0.53%) |
Jul 09, 2010 | 107.17 | 107.37 | 104.11 | 107.17 | 539,687 | +1.88(+1.79%) |
Jul 08, 2010 | 103.67 | 105.29 | 102.96 | 105.29 | 669,148 | +2.61(+2.54%) |
Jul 07, 2010 | 100.41 | 102.77 | 100.01 | 102.68 | 480,846 | +2.26(+2.25%) |
Jul 06, 2010 | 100.42 | 102.08 | 99.13 | 100.42 | 193 | +1.67(+1.70%) |
Jul 02, 2010 | 98.75 | 99.60 | 96.32 | 98.75 | 771,604 | +1.71(+1.76%) |
Jul 01, 2010 | 100.52 | 100.52 | 95.72 | 97.04 | 925,130 | -2.13(-2.15%) |
Jun 30, 2010 | 100.18 | 101.69 | 98.90 | 99.17 | 450,182 | -1.52(-1.51%) |
Jun 29, 2010 | 100.69 | 103.68 | 100.41 | 100.69 | 292 | -4.66(-4.42%) |
Jun 25, 2010 | 105.35 | 107.65 | 103.92 | 105.35 | 978,570 | +1.11(+1.06%) |
Jun 24, 2010 | 106.90 | 107.04 | 104.11 | 104.24 | 435,514 | -2.98(-2.78%) |
Jun 23, 2010 | 107.51 | 108.30 | 106.46 | 107.22 | 433,391 | -0.55(-0.51%) |
Jun 22, 2010 | 108.50 | 109.82 | 107.76 | 107.77 | 355,802 | -1.44(-1.32%) |
Jun 21, 2010 | 111.19 | 111.93 | 108.59 | 109.21 | 587,962 | -0.59(-0.54%) |
Jun 18, 2010 | 109.80 | 110.96 | 109.54 | 109.80 | 475,819 | -0.41(-0.38%) |
Jun 17, 2010 | 112.21 | 112.30 | 109.05 | 110.21 | 144 | -1.49(-1.33%) |
Jun 16, 2010 | 111.55 | 113.01 | 110.86 | 111.70 | 479,751 | -1.22(-1.08%) |
Jun 15, 2010 | 110.64 | 112.92 | 109.84 | 112.92 | 495,785 | +3.12(+2.84%) |
Jun 14, 2010 | 109.93 | 111.48 | 109.23 | 109.80 | 609,262 | -0.26(-0.23%) |
Jun 11, 2010 | 106.57 | 110.14 | 106.57 | 110.05 | 475,553 | +1.49(+1.38%) |
Jun 10, 2010 | 108.00 | 109.62 | 106.47 | 108.56 | 839,785 | +1.43(+1.34%) |
Jun 09, 2010 | 109.85 | 109.85 | 106.77 | 107.13 | 734,210 | -1.09(-1.01%) |
Jun 08, 2010 | 108.52 | 109.53 | 104.98 | 108.22 | 1,434,599 | -0.70(-0.64%) |
Jun 07, 2010 | 111.08 | 112.15 | 108.79 | 108.92 | 789,824 | -1.38(-1.25%) |
Jun 04, 2010 | 110.29 | 112.29 | 110.00 | 110.29 | 839,474 | -3.01(-2.65%) |
Jun 03, 2010 | 116.10 | 116.10 | 112.18 | 113.30 | 511,237 | +0.05(+0.04%) |
Jun 02, 2010 | 113.69 | 113.89 | 111.73 | 113.25 | 5,986 | +1.08(+0.96%) |
Jun 01, 2010 | 113.47 | 115.39 | 111.97 | 112.17 | 727 | -3.22(-2.79%) |
May 28, 2010 | 115.39 | 119.65 | 114.60 | 115.39 | 837,801 | -3.10(-2.62%) |
May 27, 2010 | 115.91 | 118.55 | 114.34 | 118.49 | 1,055,078 | +5.74(+5.09%) |
May 26, 2010 | 113.24 | 113.95 | 111.58 | 112.75 | 1,563,977 | +1.10(+0.99%) |
May 25, 2010 | 108.61 | 111.74 | 106.88 | 111.65 | 145 | +0.33(+0.30%) |
May 24, 2010 | 115.14 | 116.63 | 111.31 | 111.32 | 853,012 | -3.10(-2.71%) |
May 21, 2010 | 109.41 | 114.82 | 108.60 | 114.42 | 1,557,832 | +4.38(+3.98%) |
May 20, 2010 | 111.34 | 112.93 | 110.04 | 110.04 | 1,606 | -5.39(-4.67%) |
May 19, 2010 | 115.42 | 116.61 | 112.72 | 115.44 | 779,143 | -0.37(-0.32%) |
May 18, 2010 | 118.40 | 120.84 | 115.15 | 115.81 | 847,924 | -1.72(-1.47%) |
May 17, 2010 | 116.53 | 118.70 | 114.88 | 117.54 | 803,566 | +0.88(+0.75%) |
May 14, 2010 | 116.66 | 118.72 | 115.92 | 116.66 | 752,183 | -1.82(-1.54%) |
May 13, 2010 | 119.76 | 120.46 | 118.26 | 118.48 | 457,171 | -1.10(-0.92%) |
May 12, 2010 | 117.90 | 119.72 | 117.54 | 119.58 | 674,880 | +2.05(+1.74%) |
May 11, 2010 | 117.75 | 118.75 | 117.40 | 117.53 | 1,368,106 | -3.84(-3.16%) |
May 10, 2010 | 121.36 | 121.69 | 120.02 | 121.36 | 869,235 | +3.06(+2.58%) |
May 07, 2010 | 117.95 | 120.97 | 116.53 | 118.31 | 1,793,012 | +0.16(+0.13%) |
May 06, 2010 | 118.11 | 123.32 | 114.95 | 118.15 | 290 | -2.64(-2.18%) |
May 05, 2010 | 121.07 | 122.65 | 119.92 | 120.79 | 1,115,205 | -1.34(-1.10%) |
May 04, 2010 | 126.50 | 126.81 | 121.63 | 122.13 | 972,143 | -5.55(-4.35%) |
May 03, 2010 | 127.58 | 128.81 | 126.65 | 127.68 | 612,463 | +1.21(+0.96%) |
Apr 30, 2010 | 130.20 | 130.54 | 125.43 | 126.47 | 1,231,682 | -4.39(-3.36%) |
Apr 29, 2010 | 128.43 | 131.40 | 127.52 | 130.86 | 1,017,583 | +4.09(+3.23%) |
Apr 28, 2010 | 129.08 | 131.28 | 124.53 | 126.77 | 1,609,395 | -0.73(-0.57%) |
Apr 27, 2010 | 131.97 | 133.19 | 127.17 | 127.50 | 290 | -5.12(-3.86%) |
Apr 26, 2010 | 140.42 | 140.42 | 132.25 | 132.62 | 2,643,154 | -12.42(-8.56%) |
Apr 23, 2010 | 142.22 | 145.64 | 142.22 | 145.04 | 860,901 | +2.22(+1.55%) |
Apr 22, 2010 | 138.84 | 143.19 | 137.92 | 142.82 | 1,016,499 | +4.53(+3.27%) |
Apr 21, 2010 | 139.12 | 141.15 | 136.97 | 138.29 | 562,549 | -1.36(-0.97%) |
Apr 20, 2010 | 140.80 | 140.80 | 138.69 | 139.66 | 464,767 | +0.39(+0.28%) |
Apr 19, 2010 | 137.14 | 139.96 | 137.07 | 139.26 | 661,675 | +1.28(+0.93%) |
Apr 16, 2010 | 141.66 | 142.06 | 136.94 | 137.98 | 1,194,621 | -4.09(-2.88%) |
Apr 15, 2010 | 145.72 | 145.90 | 142.02 | 142.07 | 843,411 | -3.22(-2.21%) |
Apr 14, 2010 | 143.10 | 145.32 | 142.63 | 145.29 | 853,079 | +3.08(+2.17%) |
Apr 13, 2010 | 141.38 | 142.78 | 140.59 | 142.21 | 488,557 | +0.76(+0.54%) |
Apr 12, 2010 | 141.16 | 142.28 | 140.66 | 141.46 | 816,542 | -0.21(-0.15%) |
Apr 09, 2010 | 140.20 | 143.59 | 140.20 | 141.67 | 1,127,029 | +1.07(+0.76%) |
Apr 08, 2010 | 135.79 | 140.62 | 135.68 | 140.60 | 1,933,658 | +3.81(+2.78%) |
Apr 07, 2010 | 136.61 | 138.44 | 136.00 | 136.79 | 1,625,917 | +0.32(+0.24%) |
Apr 06, 2010 | 139.96 | 140.97 | 136.13 | 136.47 | 2,036,490 | -6.59(-4.61%) |
Apr 05, 2010 | 144.82 | 144.82 | 141.30 | 143.06 | 938,826 | -2.00(-1.38%) |
Apr 01, 2010 | 145.33 | 145.06 | 145.06 | 145.06 | 2,374,792 | -4.61(-3.08%) |
Mar 31, 2010 | 150.37 | 152.44 | 148.95 | 149.68 | 472,592 | -0.94(-0.63%) |
Mar 30, 2010 | 151.22 | 151.30 | 149.65 | 150.62 | 324,073 | -0.63(-0.42%) |
Mar 29, 2010 | 150.53 | 151.51 | 148.07 | 151.25 | 457,668 | +0.54(+0.36%) |
Mar 26, 2010 | 155.29 | 155.30 | 149.90 | 150.71 | 782,748 | -4.22(-2.72%) |
Mar 25, 2010 | 154.66 | 156.51 | 154.21 | 154.93 | 707,761 | +0.28(+0.18%) |
Mar 24, 2010 | 155.35 | 155.97 | 153.79 | 154.65 | 476,349 | -1.38(-0.88%) |
Mar 23, 2010 | 155.12 | 156.56 | 154.51 | 156.03 | 438,083 | +0.89(+0.58%) |
Mar 22, 2010 | 153.28 | 155.20 | 152.60 | 155.13 | 431,889 | +0.93(+0.60%) |
Mar 19, 2010 | 154.96 | 155.33 | 152.02 | 154.21 | 748,751 | -0.90(-0.58%) |
Mar 18, 2010 | 153.28 | 156.03 | 152.78 | 155.11 | 590,536 | +1.97(+1.28%) |
Mar 17, 2010 | 151.22 | 155.79 | 150.87 | 153.14 | 1,302,505 | +7.18(+4.92%) |
Mar 16, 2010 | 146.75 | 146.75 | 144.75 | 145.96 | 422,497 | +0.12(+0.09%) |
Mar 15, 2010 | 144.71 | 146.55 | 143.83 | 145.83 | 559,819 | +1.49(+1.03%) |
Mar 12, 2010 | 145.70 | 146.91 | 143.21 | 144.34 | 875,194 | -0.28(-0.19%) |
Mar 11, 2010 | 147.29 | 148.09 | 144.10 | 144.62 | 1,064,175 | -3.64(-2.45%) |
Mar 10, 2010 | 149.70 | 150.45 | 148.05 | 148.26 | 730,204 | -0.87(-0.59%) |
Mar 09, 2010 | 149.15 | 150.45 | 148.37 | 149.13 | 469,994 | -0.79(-0.53%) |
Mar 08, 2010 | 151.10 | 151.10 | 148.77 | 149.92 | 427,506 | -1.17(-0.78%) |
Mar 05, 2010 | 149.15 | 151.13 | 148.09 | 151.10 | 810,531 | +2.74(+1.85%) |
Mar 04, 2010 | 149.78 | 149.78 | 145.91 | 148.36 | 437,306 | +0.52(+0.35%) |
Mar 03, 2010 | 149.26 | 149.98 | 146.81 | 147.83 | 732,043 | -0.23(-0.15%) |
Mar 02, 2010 | 150.44 | 150.74 | 148.06 | 148.06 | 830,424 | -1.09(-0.73%) |
Mar 01, 2010 | 149.09 | 150.39 | 148.03 | 149.15 | 569,587 | -0.55(-0.37%) |
Feb 26, 2010 | 148.81 | 150.41 | 148.81 | 149.69 | 442,108 | +0.34(+0.23%) |
Feb 25, 2010 | 148.12 | 149.91 | 146.81 | 149.35 | 524,784 | -0.04(-0.03%) |
Feb 24, 2010 | 148.63 | 149.82 | 148.12 | 149.39 | 409,947 | +2.39(+1.62%) |
Feb 23, 2010 | 148.85 | 149.97 | 146.94 | 147.01 | 403,367 | -1.62(-1.09%) |
Feb 22, 2010 | 148.82 | 150.04 | 147.81 | 148.62 | 547,949 | +1.18(+0.80%) |
Feb 19, 2010 | 146.58 | 147.91 | 146.14 | 147.44 | 430,815 | +1.22(+0.83%) |
Feb 18, 2010 | 146.69 | 147.26 | 144.54 | 146.23 | 512,841 | +0.44(+0.30%) |
Feb 17, 2010 | 143.95 | 146.19 | 143.87 | 145.79 | 544,327 | +1.83(+1.27%) |
Feb 16, 2010 | 142.51 | 143.96 | 141.62 | 143.96 | 404,880 | +2.22(+1.57%) |
Feb 12, 2010 | 140.51 | 141.73 | 141.73 | 141.73 | 579,393 | -0.10(-0.07%) |
Feb 11, 2010 | 144.20 | 144.53 | 141.01 | 141.83 | 638,834 | -2.62(-1.81%) |
Feb 10, 2010 | 142.40 | 145.66 | 142.40 | 144.45 | 905,249 | +1.54(+1.08%) |
Feb 09, 2010 | 141.53 | 143.24 | 140.35 | 142.91 | 825,472 | +2.89(+2.06%) |
Feb 08, 2010 | 143.26 | 143.65 | 139.99 | 140.02 | 520,785 | -2.83(-1.98%) |
Feb 05, 2010 | 143.97 | 145.38 | 137.22 | 142.85 | 1,293,312 | -1.68(-1.16%) |
Feb 04, 2010 | 148.32 | 148.89 | 144.02 | 144.53 | 789,930 | -6.43(-4.26%) |
Feb 03, 2010 | 147.65 | 151.81 | 147.13 | 150.95 | 879,386 | +3.18(+2.15%) |
Feb 02, 2010 | 145.62 | 148.04 | 143.19 | 147.78 | 1,047,538 | -1.70(-1.14%) |
Feb 01, 2010 | 147.27 | 149.99 | 147.11 | 149.48 | 623,159 | +3.19(+2.18%) |
Jan 29, 2010 | 153.81 | 153.81 | 145.49 | 146.29 | 706,078 | -3.98(-2.65%) |
Jan 28, 2010 | 155.31 | 156.30 | 147.60 | 150.27 | 930,212 | -4.88(-3.14%) |
Jan 27, 2010 | 156.24 | 158.13 | 149.52 | 155.15 | 818,787 | +1.41(+0.92%) |
Jan 26, 2010 | 153.63 | 156.60 | 152.91 | 153.74 | 296,815 | -1.20(-0.77%) |
Jan 25, 2010 | 154.24 | 156.19 | 153.16 | 154.94 | 285,781 | +1.00(+0.65%) |
Jan 22, 2010 | 157.01 | 161.24 | 152.30 | 153.94 | 413,290 | -3.58(-2.28%) |
Jan 21, 2010 | 164.21 | 164.21 | 157.28 | 157.52 | 518,354 | -5.49(-3.37%) |
Jan 20, 2010 | 163.51 | 163.78 | 161.00 | 163.01 | 296,616 | -1.20(-0.73%) |
Jan 19, 2010 | 162.62 | 164.79 | 160.25 | 164.21 | 274,169 | +1.31(+0.81%) |
Jan 15, 2010 | 162.73 | 162.89 | 162.89 | 162.89 | 287,943 | +0.13(+0.08%) |
Jan 14, 2010 | 163.63 | 164.40 | 162.15 | 162.76 | 239,429 | -1.04(-0.63%) |
Jan 13, 2010 | 160.25 | 164.16 | 160.25 | 163.80 | 297,203 | +0.65(+0.40%) |
Jan 12, 2010 | 165.05 | 166.38 | 163.15 | 163.15 | 304,089 | -2.97(-1.79%) |
Jan 11, 2010 | 164.16 | 166.80 | 164.16 | 166.12 | 303,753 | +2.66(+1.63%) |
Jan 08, 2010 | 162.46 | 163.80 | 161.98 | 163.46 | 327,945 | +1.14(+0.70%) |
Jan 07, 2010 | 160.55 | 162.63 | 160.09 | 162.32 | 319,007 | +1.77(+1.10%) |
Jan 06, 2010 | 163.18 | 163.28 | 160.13 | 160.55 | 406,945 | -3.38(-2.06%) |
Jan 05, 2010 | 163.55 | 163.97 | 161.98 | 163.93 | 290,495 | +0.70(+0.43%) |
Jan 04, 2010 | 161.50 | 163.93 | 159.77 | 163.23 | 348,887 | +4.37(+2.75%) |
Dec 31, 2009 | 162.82 | 158.86 | 158.86 | 158.86 | 380,464 | -3.47(-2.14%) |
Dec 30, 2009 | 163.99 | 164.05 | 162.13 | 162.33 | 243,344 | -1.12(-0.68%) |
Dec 29, 2009 | 163.99 | 165.34 | 163.32 | 163.45 | 485,559 | -0.32(-0.20%) |
Dec 28, 2009 | 164.20 | 164.20 | 162.63 | 163.77 | 312,939 | -0.19(-0.12%) |
Dec 24, 2009 | 162.92 | 164.49 | 162.92 | 163.96 | 112,845 | +0.66(+0.41%) |
Dec 23, 2009 | 163.75 | 164.44 | 162.74 | 163.30 | 279,428 | -0.46(-0.28%) |
Dec 22, 2009 | 164.66 | 165.17 | 163.10 | 163.75 | 325,802 | +0.38(+0.23%) |
Dec 21, 2009 | 163.79 | 164.79 | 162.81 | 163.37 | 379,142 | -0.01(-0.01%) |
Dec 18, 2009 | 160.99 | 163.97 | 160.42 | 163.38 | 1,283,981 | +2.67(+1.66%) |
Dec 17, 2009 | 159.24 | 162.13 | 158.60 | 160.71 | 519,187 | +3.35(+2.13%) |
Dec 16, 2009 | 156.33 | 161.18 | 156.33 | 157.36 | 591,779 | +2.11(+1.36%) |
Dec 15, 2009 | 155.14 | 155.64 | 153.06 | 155.25 | 548,927 | +0.51(+0.33%) |
Dec 14, 2009 | 154.12 | 154.74 | 153.75 | 154.74 | 228,729 | +0.11(+0.07%) |
Dec 11, 2009 | 155.67 | 156.21 | 154.09 | 154.63 | 276,836 | -1.04(-0.67%) |
Dec 10, 2009 | 155.05 | 157.36 | 155.05 | 155.67 | 284,210 | +0.36(+0.23%) |
Dec 09, 2009 | 153.59 | 155.64 | 151.92 | 155.31 | 334,632 | +2.14(+1.40%) |
Dec 08, 2009 | 150.52 | 154.36 | 150.17 | 153.16 | 457,501 | +1.60(+1.06%) |
Dec 07, 2009 | 152.33 | 154.56 | 150.52 | 151.56 | 801,402 | -1.34(-0.88%) |
Dec 04, 2009 | 156.68 | 156.68 | 147.98 | 152.90 | 1,286,817 | -1.03(-0.67%) |
Dec 03, 2009 | 155.63 | 156.34 | 153.41 | 153.94 | 400,562 | -1.85(-1.19%) |
Dec 02, 2009 | 155.31 | 156.84 | 154.80 | 155.79 | 318,637 | +0.66(+0.43%) |
Dec 01, 2009 | 155.96 | 157.28 | 153.87 | 155.13 | 376,410 | -0.23(-0.15%) |
Nov 30, 2009 | 152.87 | 155.44 | 152.03 | 155.36 | 521,798 | +4.03(+2.66%) |
Nov 27, 2009 | 151.21 | 154.61 | 151.16 | 151.33 | 243,574 | -6.27(-3.98%) |
Nov 25, 2009 | 155.82 | 158.34 | 155.82 | 157.60 | 300,739 | +0.79(+0.51%) |
Nov 24, 2009 | 156.02 | 157.11 | 154.14 | 156.80 | 333,549 | +0.55(+0.35%) |
Nov 23, 2009 | 155.54 | 157.71 | 154.70 | 156.26 | 346,272 | +1.87(+1.21%) |
Nov 20, 2009 | 156.67 | 157.23 | 154.18 | 154.39 | 390,439 | -3.74(-2.36%) |
Nov 19, 2009 | 160.54 | 161.21 | 156.60 | 158.12 | 263,640 | -3.20(-1.98%) |
Nov 18, 2009 | 163.99 | 163.99 | 159.48 | 161.33 | 233,779 | -2.20(-1.34%) |
Nov 17, 2009 | 163.51 | 164.54 | 161.86 | 163.52 | 327,740 | +0.04(+0.03%) |
Nov 16, 2009 | 160.08 | 164.33 | 160.08 | 163.48 | 346,182 | +4.00(+2.51%) |
Nov 13, 2009 | 158.17 | 159.94 | 157.06 | 159.48 | 185,487 | +1.27(+0.80%) |
Nov 12, 2009 | 158.66 | 160.21 | 157.51 | 158.21 | 351,337 | -1.38(-0.86%) |
Nov 11, 2009 | 158.70 | 161.00 | 158.49 | 159.59 | 498,515 | +0.81(+0.51%) |
Nov 10, 2009 | 161.50 | 161.94 | 158.58 | 158.78 | 399,561 | -2.34(-1.45%) |
Nov 09, 2009 | 156.37 | 162.56 | 156.13 | 161.12 | 634,813 | +5.47(+3.51%) |
Nov 06, 2009 | 154.20 | 157.10 | 153.65 | 155.65 | 251,583 | +0.62(+0.40%) |
Nov 05, 2009 | 151.01 | 155.08 | 150.96 | 155.04 | 216,587 | +4.28(+2.84%) |
Nov 04, 2009 | 151.90 | 153.65 | 150.30 | 150.75 | 254,342 | -0.47(-0.31%) |
Nov 03, 2009 | 149.56 | 151.42 | 147.86 | 151.22 | 369,990 | +0.22(+0.15%) |
Nov 02, 2009 | 148.48 | 151.73 | 147.85 | 151.00 | 627,448 | +2.89(+1.95%) |
Oct 30, 2009 | 153.53 | 153.53 | 146.79 | 148.11 | 605,041 | -6.00(-3.89%) |
Oct 29, 2009 | 153.06 | 154.46 | 151.99 | 154.12 | 500,817 | +2.49(+1.64%) |
Oct 28, 2009 | 152.31 | 155.82 | 150.52 | 151.62 | 670,462 | -0.19(-0.13%) |
Oct 27, 2009 | 154.83 | 155.96 | 151.25 | 151.82 | 375,487 | -4.17(-2.67%) |
Oct 26, 2009 | 159.46 | 159.77 | 155.20 | 155.98 | 376,822 | -2.20(-1.39%) |
Oct 23, 2009 | 158.91 | 160.05 | 157.53 | 158.18 | 429,801 | -1.78(-1.11%) |
Oct 22, 2009 | 159.69 | 160.92 | 156.78 | 159.96 | 417,108 | -0.01(-0.00%) |
Oct 21, 2009 | 160.26 | 162.67 | 159.44 | 159.96 | 702,073 | -1.91(-1.18%) |
Oct 20, 2009 | 160.83 | 162.07 | 160.39 | 161.87 | 1,076,620 | +4.22(+2.68%) |
Oct 19, 2009 | 157.08 | 160.03 | 156.31 | 157.65 | 754,032 | +3.34(+2.16%) |
Oct 16, 2009 | 153.59 | 155.39 | 152.41 | 154.31 | 267,873 | -0.42(-0.27%) |
Oct 15, 2009 | 153.83 | 155.89 | 152.98 | 154.73 | 422,406 | +0.07(+0.04%) |
Oct 14, 2009 | 148.12 | 155.31 | 147.88 | 154.66 | 751,728 | +8.40(+5.74%) |
Oct 13, 2009 | 148.35 | 148.40 | 145.49 | 146.27 | 333,882 | -2.70(-1.81%) |
Oct 12, 2009 | 148.53 | 149.49 | 147.83 | 148.96 | 483,425 | +0.81(+0.54%) |
Oct 09, 2009 | 146.75 | 148.59 | 146.08 | 148.16 | 469,553 | +1.84(+1.26%) |
Oct 08, 2009 | 147.03 | 148.63 | 145.87 | 146.31 | 465,310 | +0.25(+0.17%) |
Oct 07, 2009 | 146.42 | 146.68 | 144.07 | 146.07 | 475,038 | +0.27(+0.18%) |
Oct 06, 2009 | 147.77 | 149.87 | 143.88 | 145.80 | 816,748 | +0.01(+0.00%) |
Oct 05, 2009 | 142.54 | 145.91 | 141.63 | 145.79 | 511,012 | +4.22(+2.98%) |
Oct 02, 2009 | 141.79 | 145.06 | 140.94 | 141.57 | 532,399 | -1.28(-0.90%) |
Oct 01, 2009 | 147.01 | 148.94 | 142.81 | 142.85 | 555,015 | -5.49(-3.70%) |
Sep 30, 2009 | 148.02 | 149.56 | 145.48 | 148.34 | 599,381 | +1.85(+1.26%) |
Sep 29, 2009 | 146.37 | 148.09 | 145.91 | 146.49 | 609,446 | +1.71(+1.18%) |
Sep 28, 2009 | 140.52 | 146.36 | 140.42 | 144.78 | 593,886 | +5.38(+3.86%) |
Sep 25, 2009 | 141.12 | 141.12 | 138.88 | 139.40 | 383,668 | -1.71(-1.21%) |
Sep 24, 2009 | 145.17 | 146.44 | 139.44 | 141.11 | 652,208 | -3.27(-2.26%) |
Sep 23, 2009 | 146.18 | 150.63 | 144.02 | 144.38 | 1,081,889 | +1.94(+1.36%) |
Sep 22, 2009 | 140.63 | 142.81 | 140.63 | 142.44 | 298,335 | +2.66(+1.90%) |
Sep 21, 2009 | 140.81 | 141.62 | 139.34 | 139.79 | 406,514 | -1.96(-1.39%) |
Sep 18, 2009 | 138.42 | 141.81 | 138.42 | 141.75 | 604,633 | +3.26(+2.35%) |
Sep 17, 2009 | 139.58 | 142.07 | 138.40 | 138.50 | 473,167 | -1.85(-1.32%) |
Sep 16, 2009 | 138.85 | 141.62 | 138.05 | 140.35 | 564,407 | +3.06(+2.23%) |
Sep 15, 2009 | 137.67 | 138.41 | 136.54 | 137.29 | 424,669 | -0.38(-0.28%) |
Sep 14, 2009 | 136.43 | 137.72 | 135.20 | 137.67 | 315,851 | -0.37(-0.27%) |
Sep 11, 2009 | 138.35 | 138.88 | 136.87 | 138.04 | 413,283 | +0.06(+0.04%) |
Sep 10, 2009 | 138.09 | 138.61 | 136.32 | 137.98 | 345,151 | -0.23(-0.16%) |
Sep 09, 2009 | 136.40 | 138.70 | 135.78 | 138.21 | 327,996 | +1.81(+1.33%) |
Sep 08, 2009 | 136.04 | 136.65 | 134.85 | 136.40 | 355,529 | +2.68(+2.00%) |
Sep 04, 2009 | 134.88 | 135.43 | 132.84 | 133.72 | 391,760 | -1.16(-0.86%) |
Sep 03, 2009 | 132.11 | 134.88 | 132.11 | 134.88 | 391,424 | +3.26(+2.47%) |
Sep 02, 2009 | 131.32 | 133.63 | 131.14 | 131.62 | 348,451 | -1.19(-0.90%) |