Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 66.18 | 67.22 | 66.15 | 66.18 | 4,419 | -0.02(-0.03%) |
Sep 29, 2010 | 65.27 | 66.26 | 65.03 | 66.20 | 484,787 | +0.76(+1.16%) |
Sep 28, 2010 | 65.34 | 65.64 | 64.29 | 65.45 | 485,065 | +0.16(+0.25%) |
Sep 27, 2010 | 65.87 | 65.90 | 64.96 | 65.28 | 189,055 | -0.44(-0.67%) |
Sep 24, 2010 | 65.03 | 66.04 | 64.39 | 65.72 | 486,324 | +1.81(+2.82%) |
Sep 23, 2010 | 64.24 | 64.76 | 63.61 | 63.92 | 424,541 | -0.99(-1.52%) |
Sep 22, 2010 | 65.61 | 66.18 | 64.71 | 64.91 | 364,707 | -0.74(-1.13%) |
Sep 21, 2010 | 65.25 | 66.95 | 65.25 | 65.64 | 807,948 | +0.79(+1.22%) |
Sep 20, 2010 | 65.09 | 65.32 | 64.29 | 64.85 | 571,998 | +0.11(+0.17%) |
Sep 17, 2010 | 64.74 | 65.22 | 64.34 | 64.74 | 680,765 | -1.35(-2.04%) |
Sep 15, 2010 | 66.32 | 66.87 | 65.89 | 66.09 | 383,764 | -0.67(-1.00%) |
Sep 14, 2010 | 68.11 | 68.43 | 66.69 | 66.76 | 326,784 | -0.77(-1.15%) |
Sep 13, 2010 | 67.36 | 68.14 | 66.69 | 67.54 | 361,539 | +1.03(+1.55%) |
Sep 10, 2010 | 66.36 | 66.92 | 66.19 | 66.50 | 291,551 | +0.15(+0.22%) |
Sep 09, 2010 | 67.13 | 67.25 | 65.80 | 66.36 | 452,636 | +0.15(+0.22%) |
Sep 08, 2010 | 67.82 | 68.01 | 66.07 | 66.21 | 782,497 | -1.53(-2.26%) |
Sep 07, 2010 | 66.97 | 69.37 | 66.97 | 67.74 | 10,908 | +1.30(+1.95%) |
Sep 03, 2010 | 67.36 | 68.52 | 66.07 | 66.44 | 481,263 | +0.11(+0.17%) |
Sep 02, 2010 | 65.12 | 66.41 | 64.91 | 66.33 | 146 | +1.29(+1.98%) |
Sep 01, 2010 | 63.71 | 65.23 | 63.64 | 65.04 | 693,395 | +2.30(+3.66%) |
Aug 31, 2010 | 62.69 | 63.25 | 62.30 | 62.75 | 4,652 | -0.15(-0.25%) |
Aug 30, 2010 | 64.20 | 64.20 | 62.76 | 62.90 | 403,409 | -1.38(-2.14%) |
Aug 27, 2010 | 64.28 | 64.42 | 62.11 | 64.28 | 395,474 | +1.74(+2.79%) |
Aug 26, 2010 | 62.69 | 63.49 | 62.14 | 62.53 | 416,107 | +0.06(+0.10%) |
Aug 25, 2010 | 61.73 | 62.87 | 61.15 | 62.47 | 985,839 | +0.38(+0.61%) |
Aug 24, 2010 | 64.65 | 64.65 | 61.89 | 62.10 | 1,856,141 | -3.58(-5.46%) |
Aug 23, 2010 | 67.03 | 67.33 | 65.59 | 65.68 | 542,910 | -0.82(-1.23%) |
Aug 20, 2010 | 65.43 | 66.60 | 65.00 | 66.50 | 439,316 | +0.69(+1.05%) |
Aug 19, 2010 | 67.59 | 67.59 | 65.46 | 65.81 | 548,392 | -1.68(-2.48%) |
Aug 18, 2010 | 67.08 | 68.26 | 66.76 | 67.48 | 469,632 | +0.23(+0.34%) |
Aug 17, 2010 | 66.40 | 67.68 | 66.05 | 67.25 | 905,631 | +1.74(+2.65%) |
Aug 16, 2010 | 66.03 | 66.79 | 65.08 | 65.52 | 888,152 | -1.00(-1.50%) |
Aug 13, 2010 | 66.52 | 67.41 | 66.49 | 66.52 | 542,929 | -0.25(-0.37%) |
Aug 12, 2010 | 67.06 | 67.40 | 66.15 | 66.77 | 1,031,925 | -0.82(-1.21%) |
Aug 11, 2010 | 68.49 | 68.90 | 67.07 | 67.59 | 908,158 | -2.39(-3.42%) |
Aug 10, 2010 | 69.89 | 70.38 | 69.14 | 69.98 | 615,288 | -0.88(-1.24%) |
Aug 09, 2010 | 70.85 | 71.20 | 70.18 | 70.86 | 323,797 | +0.21(+0.30%) |
Aug 06, 2010 | 70.65 | 70.82 | 69.45 | 70.65 | 499,546 | +0.36(+0.51%) |
Aug 05, 2010 | 69.42 | 70.50 | 69.14 | 70.29 | 789,932 | +0.51(+0.74%) |
Aug 04, 2010 | 70.23 | 70.96 | 68.37 | 69.78 | 9,825 | -0.70(-0.99%) |
Aug 03, 2010 | 72.71 | 74.73 | 70.17 | 70.48 | 1,826,535 | -4.25(-5.69%) |
Aug 02, 2010 | 74.47 | 75.87 | 73.77 | 74.73 | 930,773 | +1.69(+2.32%) |
Jul 30, 2010 | 73.03 | 73.44 | 70.85 | 73.03 | 634,727 | +0.85(+1.17%) |
Jul 29, 2010 | 73.42 | 73.66 | 71.38 | 72.19 | 490,719 | -0.87(-1.19%) |
Jul 28, 2010 | 73.51 | 73.78 | 72.55 | 73.06 | 453,744 | -0.78(-1.05%) |
Jul 27, 2010 | 75.87 | 75.92 | 73.76 | 73.84 | 514,692 | -1.76(-2.33%) |
Jul 26, 2010 | 74.75 | 75.80 | 74.30 | 75.60 | 359,014 | +1.10(+1.48%) |
Jul 23, 2010 | 72.97 | 74.65 | 72.69 | 74.50 | 361,602 | +1.21(+1.65%) |
Jul 22, 2010 | 72.94 | 73.81 | 72.55 | 73.29 | 528,908 | +1.51(+2.11%) |
Jul 21, 2010 | 72.54 | 73.12 | 71.19 | 71.78 | 725,697 | -0.55(-0.76%) |
Jul 20, 2010 | 69.69 | 72.62 | 69.11 | 72.33 | 750,764 | +1.95(+2.77%) |
Jul 19, 2010 | 70.99 | 71.08 | 69.70 | 70.38 | 829,326 | -0.06(-0.09%) |
Jul 16, 2010 | 70.44 | 72.98 | 69.96 | 70.44 | 1,188,039 | -2.95(-4.02%) |
Jul 15, 2010 | 73.59 | 73.61 | 71.98 | 73.39 | 413,476 | -0.36(-0.49%) |
Jul 14, 2010 | 74.16 | 74.16 | 72.91 | 73.74 | 502,080 | -0.47(-0.63%) |
Jul 13, 2010 | 73.21 | 74.53 | 73.08 | 74.22 | 803,789 | +1.90(+2.63%) |
Jul 12, 2010 | 73.74 | 73.95 | 71.98 | 72.32 | 525,161 | -1.78(-2.40%) |
Jul 09, 2010 | 74.10 | 74.46 | 72.77 | 74.10 | 486,457 | +1.33(+1.82%) |
Jul 08, 2010 | 73.73 | 74.21 | 72.21 | 72.77 | 1,112,675 | -0.56(-0.77%) |
Jul 07, 2010 | 74.46 | 74.46 | 72.86 | 73.33 | 1,662,830 | -1.17(-1.57%) |
Jul 06, 2010 | 74.97 | 76.02 | 73.59 | 74.51 | 1,037 | +1.04(+1.42%) |
Jul 02, 2010 | 73.46 | 74.06 | 72.56 | 73.46 | 599,499 | +0.52(+0.72%) |
Jul 01, 2010 | 72.39 | 73.67 | 71.32 | 72.94 | 1,528,580 | +0.41(+0.57%) |
Jun 30, 2010 | 72.73 | 73.62 | 71.94 | 72.53 | 450 | -0.50(-0.69%) |
Jun 29, 2010 | 73.83 | 73.83 | 71.44 | 73.03 | 1,201,916 | -2.75(-3.63%) |
Jun 25, 2010 | 75.79 | 76.06 | 74.15 | 75.79 | 1,110,410 | +0.53(+0.70%) |
Jun 24, 2010 | 76.67 | 76.84 | 75.11 | 75.26 | 466,596 | -1.83(-2.37%) |
Jun 23, 2010 | 76.34 | 77.74 | 75.27 | 77.09 | 573,654 | +0.68(+0.90%) |
Jun 22, 2010 | 78.94 | 79.34 | 76.18 | 76.40 | 492,776 | -2.80(-3.53%) |
Jun 21, 2010 | 80.39 | 80.95 | 78.69 | 79.20 | 381,359 | +0.38(+0.48%) |
Jun 18, 2010 | 78.82 | 79.53 | 78.64 | 78.82 | 260,429 | +0.10(+0.13%) |
Jun 17, 2010 | 79.75 | 80.06 | 77.62 | 78.72 | 498,233 | -0.69(-0.87%) |
Jun 16, 2010 | 79.26 | 80.20 | 78.21 | 79.41 | 710,361 | -0.14(-0.17%) |
Jun 15, 2010 | 79.19 | 79.73 | 78.49 | 79.55 | 599,807 | +0.94(+1.20%) |
Jun 14, 2010 | 79.19 | 80.37 | 78.39 | 78.61 | 467,817 | -0.05(-0.07%) |
Jun 11, 2010 | 77.80 | 78.97 | 77.63 | 78.66 | 451,931 | +0.50(+0.63%) |
Jun 10, 2010 | 77.47 | 78.76 | 76.34 | 78.17 | 825,330 | +2.92(+3.89%) |
Jun 09, 2010 | 75.87 | 76.91 | 74.97 | 75.24 | 741,474 | -0.25(-0.33%) |
Jun 08, 2010 | 74.88 | 75.63 | 74.40 | 75.49 | 971,461 | +0.39(+0.52%) |
Jun 07, 2010 | 76.22 | 76.46 | 74.55 | 75.10 | 1,798,601 | -1.17(-1.54%) |
Jun 04, 2010 | 76.27 | 80.01 | 76.03 | 76.27 | 1,188,137 | -4.63(-5.72%) |
Jun 03, 2010 | 80.30 | 81.16 | 79.66 | 80.89 | 689,752 | +0.92(+1.15%) |
Jun 02, 2010 | 78.46 | 79.97 | 78.34 | 79.97 | 619,628 | +1.77(+2.27%) |
Jun 01, 2010 | 78.98 | 80.61 | 78.14 | 78.20 | 769,172 | -1.19(-1.50%) |
May 28, 2010 | 79.40 | 81.18 | 79.20 | 79.40 | 1,058,965 | -1.74(-2.14%) |
May 27, 2010 | 81.87 | 81.98 | 80.25 | 81.13 | 954,557 | +1.10(+1.37%) |
May 26, 2010 | 78.94 | 81.29 | 78.94 | 80.03 | 1,498,403 | +1.62(+2.06%) |
May 25, 2010 | 74.98 | 78.57 | 74.59 | 78.42 | 1,038,923 | +1.12(+1.44%) |
May 24, 2010 | 76.97 | 77.94 | 76.22 | 77.30 | 1,009,545 | +0.63(+0.82%) |
May 21, 2010 | 74.43 | 76.99 | 74.29 | 76.67 | 1,180,228 | +0.88(+1.16%) |
May 20, 2010 | 75.61 | 77.63 | 75.53 | 75.79 | 1,737,975 | -3.30(-4.17%) |
May 19, 2010 | 78.83 | 80.31 | 78.16 | 79.09 | 1,270,933 | +0.03(+0.03%) |
May 18, 2010 | 80.38 | 80.95 | 78.80 | 79.06 | 1,225,550 | -0.60(-0.76%) |
May 17, 2010 | 78.57 | 79.82 | 77.15 | 79.67 | 1,109,562 | +1.29(+1.65%) |
May 14, 2010 | 78.37 | 79.00 | 77.75 | 78.37 | 721,437 | -1.02(-1.29%) |
May 13, 2010 | 79.83 | 80.19 | 78.81 | 79.40 | 577,768 | -0.51(-0.64%) |
May 12, 2010 | 78.19 | 80.00 | 78.19 | 79.91 | 662,285 | +2.21(+2.85%) |
May 11, 2010 | 79.61 | 79.84 | 77.60 | 77.69 | 1,211,554 | -2.07(-2.59%) |
May 10, 2010 | 78.84 | 79.76 | 78.71 | 79.76 | 1,099,487 | +4.70(+6.26%) |
May 07, 2010 | 74.22 | 76.84 | 73.54 | 75.06 | 1,835,240 | +0.24(+0.32%) |
May 06, 2010 | 75.80 | 79.20 | 71.35 | 74.82 | 1,904,730 | -1.61(-2.10%) |
May 05, 2010 | 76.10 | 77.72 | 74.92 | 76.43 | 1,966,296 | -2.27(-2.88%) |
May 04, 2010 | 83.59 | 83.59 | 77.73 | 78.70 | 1,855,236 | -6.30(-7.41%) |
May 03, 2010 | 78.95 | 85.44 | 78.95 | 85.00 | 2,425,462 | +3.35(+4.10%) |
Apr 30, 2010 | 82.30 | 83.36 | 80.98 | 81.65 | 860,362 | -0.43(-0.52%) |
Apr 29, 2010 | 79.92 | 82.15 | 79.92 | 82.08 | 862,035 | +2.51(+3.16%) |
Apr 28, 2010 | 79.86 | 80.74 | 79.25 | 79.57 | 851,186 | -0.26(-0.32%) |
Apr 27, 2010 | 82.53 | 83.19 | 79.49 | 79.82 | 1,076,836 | -2.81(-3.40%) |
Apr 26, 2010 | 82.36 | 84.51 | 81.99 | 82.63 | 1,040,908 | +0.40(+0.49%) |
Apr 23, 2010 | 80.86 | 83.01 | 80.83 | 82.23 | 887,675 | +0.53(+0.65%) |
Apr 22, 2010 | 78.53 | 82.04 | 78.21 | 81.70 | 1,173,529 | +2.15(+2.71%) |
Apr 21, 2010 | 78.85 | 80.28 | 78.53 | 79.55 | 769,745 | +0.96(+1.22%) |
Apr 20, 2010 | 76.93 | 78.80 | 76.31 | 78.59 | 1,034,719 | +2.12(+2.77%) |
Apr 19, 2010 | 76.85 | 77.05 | 75.04 | 76.47 | 1,199,405 | -0.89(-1.15%) |
Apr 16, 2010 | 75.49 | 77.86 | 74.25 | 77.35 | 2,218,099 | +1.64(+2.17%) |
Apr 15, 2010 | 74.32 | 76.08 | 73.53 | 75.71 | 3,210,066 | +1.37(+1.84%) |
Apr 14, 2010 | 73.88 | 74.42 | 73.52 | 74.34 | 1,772,738 | +0.67(+0.91%) |
Apr 13, 2010 | 74.18 | 74.65 | 73.54 | 73.66 | 796,099 | -0.49(-0.67%) |
Apr 12, 2010 | 74.61 | 74.96 | 73.82 | 74.16 | 1,099,750 | -0.37(-0.49%) |
Apr 09, 2010 | 72.68 | 75.21 | 71.13 | 74.52 | 975,113 | +0.22(+0.30%) |
Apr 08, 2010 | 72.88 | 74.41 | 72.05 | 74.30 | 666,449 | +1.41(+1.94%) |
Apr 07, 2010 | 72.66 | 73.28 | 72.30 | 72.89 | 812,293 | -0.03(-0.03%) |
Apr 06, 2010 | 73.54 | 73.54 | 72.70 | 72.91 | 544,125 | -0.93(-1.26%) |
Apr 05, 2010 | 73.74 | 74.76 | 73.28 | 73.84 | 340,613 | +0.18(+0.24%) |
Apr 01, 2010 | 71.45 | 73.66 | 73.66 | 73.66 | 899,239 | +2.51(+3.53%) |
Mar 31, 2010 | 71.56 | 71.88 | 70.80 | 71.15 | 422,466 | -0.61(-0.85%) |
Mar 30, 2010 | 72.51 | 73.09 | 71.52 | 71.77 | 480,684 | -0.54(-0.74%) |
Mar 29, 2010 | 71.38 | 72.31 | 71.13 | 72.30 | 369,494 | +1.30(+1.84%) |
Mar 26, 2010 | 71.83 | 71.90 | 70.26 | 71.00 | 1,218,986 | -0.77(-1.07%) |
Mar 25, 2010 | 75.15 | 75.94 | 71.62 | 71.77 | 1,778,959 | -3.09(-4.13%) |
Mar 24, 2010 | 75.66 | 76.10 | 74.75 | 74.86 | 484,208 | -0.89(-1.17%) |
Mar 23, 2010 | 76.43 | 76.43 | 74.92 | 75.74 | 600,245 | -0.03(-0.04%) |
Mar 22, 2010 | 73.79 | 76.83 | 73.22 | 75.78 | 1,334,893 | +1.34(+1.80%) |
Mar 19, 2010 | 73.41 | 74.55 | 72.82 | 74.44 | 1,553,835 | -0.03(-0.05%) |
Mar 18, 2010 | 75.78 | 76.27 | 73.79 | 74.47 | 716,612 | -1.49(-1.96%) |
Mar 17, 2010 | 70.56 | 76.36 | 70.56 | 75.96 | 2,446,905 | +5.44(+7.72%) |
Mar 16, 2010 | 69.41 | 70.56 | 69.19 | 70.52 | 703,137 | +1.26(+1.82%) |
Mar 15, 2010 | 68.87 | 69.37 | 68.78 | 69.26 | 419,817 | -0.62(-0.89%) |
Mar 12, 2010 | 70.25 | 70.37 | 69.38 | 69.88 | 506,515 | -0.27(-0.39%) |
Mar 11, 2010 | 69.53 | 70.33 | 69.06 | 70.16 | 619,167 | +0.32(+0.46%) |
Mar 10, 2010 | 69.83 | 70.26 | 69.31 | 69.83 | 423,702 | +0.10(+0.15%) |
Mar 09, 2010 | 69.83 | 70.16 | 69.43 | 69.73 | 1,074,210 | -0.55(-0.79%) |
Mar 08, 2010 | 69.97 | 70.67 | 69.86 | 70.28 | 771,833 | +0.33(+0.47%) |
Mar 05, 2010 | 69.11 | 70.11 | 69.11 | 69.95 | 521,151 | +1.37(+2.00%) |
Mar 04, 2010 | 68.03 | 68.80 | 67.91 | 68.58 | 623,994 | +0.98(+1.45%) |
Mar 03, 2010 | 66.42 | 68.11 | 66.32 | 67.60 | 759,696 | +1.49(+2.25%) |
Mar 02, 2010 | 66.61 | 67.18 | 65.90 | 66.11 | 631,334 | -0.46(-0.69%) |
Mar 01, 2010 | 67.65 | 67.65 | 66.26 | 66.57 | 633,976 | -0.89(-1.33%) |
Feb 26, 2010 | 69.23 | 69.42 | 66.93 | 67.46 | 999,238 | -1.48(-2.15%) |
Feb 25, 2010 | 68.69 | 69.13 | 67.96 | 68.95 | 367,933 | -0.43(-0.63%) |
Feb 24, 2010 | 69.29 | 69.58 | 68.63 | 69.38 | 588,270 | +0.32(+0.47%) |
Feb 23, 2010 | 69.12 | 69.60 | 68.36 | 69.06 | 628,004 | -0.42(-0.61%) |
Feb 22, 2010 | 69.17 | 69.88 | 68.52 | 69.48 | 586,180 | +0.41(+0.59%) |
Feb 19, 2010 | 68.08 | 69.30 | 67.94 | 69.08 | 492,296 | +0.71(+1.04%) |
Feb 18, 2010 | 67.59 | 68.48 | 67.31 | 68.36 | 404,565 | +0.85(+1.26%) |
Feb 17, 2010 | 67.69 | 67.93 | 67.09 | 67.52 | 259,453 | +0.08(+0.13%) |
Feb 16, 2010 | 66.61 | 67.51 | 66.23 | 67.43 | 369,414 | +1.12(+1.69%) |
Feb 12, 2010 | 65.57 | 66.31 | 66.31 | 66.31 | 527,584 | +0.17(+0.26%) |
Feb 11, 2010 | 65.32 | 66.17 | 64.45 | 66.14 | 486,805 | +0.54(+0.83%) |
Feb 10, 2010 | 64.36 | 66.08 | 62.71 | 65.60 | 1,612,730 | +1.24(+1.92%) |
Feb 09, 2010 | 65.24 | 66.04 | 63.27 | 64.36 | 3,213,965 | -3.10(-4.60%) |
Feb 08, 2010 | 66.52 | 67.87 | 65.58 | 67.47 | 838,725 | +0.84(+1.26%) |
Feb 05, 2010 | 66.37 | 66.82 | 64.63 | 66.63 | 627,393 | +0.10(+0.15%) |
Feb 04, 2010 | 67.82 | 67.82 | 66.47 | 66.52 | 596,831 | -2.09(-3.05%) |
Feb 03, 2010 | 69.30 | 69.98 | 68.41 | 68.62 | 403,934 | -0.96(-1.38%) |
Feb 02, 2010 | 68.80 | 69.87 | 68.60 | 69.58 | 501,488 | +1.98(+2.93%) |
Feb 01, 2010 | 67.51 | 68.61 | 67.25 | 67.60 | 677,081 | +0.50(+0.74%) |
Jan 29, 2010 | 67.90 | 68.94 | 66.91 | 67.10 | 769,829 | -0.51(-0.75%) |
Jan 28, 2010 | 68.58 | 68.73 | 66.21 | 67.61 | 816,071 | -0.86(-1.25%) |
Jan 27, 2010 | 68.83 | 68.83 | 67.08 | 68.47 | 1,382,075 | -0.52(-0.75%) |
Jan 26, 2010 | 69.19 | 70.01 | 68.33 | 68.98 | 743,085 | -0.47(-0.67%) |
Jan 25, 2010 | 70.24 | 70.60 | 69.36 | 69.45 | 981,946 | -0.10(-0.15%) |
Jan 22, 2010 | 71.73 | 72.36 | 69.46 | 69.55 | 834,932 | -2.19(-3.06%) |
Jan 21, 2010 | 74.16 | 74.33 | 70.98 | 71.74 | 948,475 | -2.27(-3.07%) |
Jan 20, 2010 | 73.94 | 74.15 | 72.80 | 74.02 | 547,256 | -0.69(-0.93%) |
Jan 19, 2010 | 73.16 | 74.71 | 73.02 | 74.71 | 538,396 | +1.45(+1.98%) |
Jan 15, 2010 | 74.96 | 73.26 | 73.26 | 73.26 | 639,567 | -1.58(-2.12%) |
Jan 14, 2010 | 75.09 | 75.26 | 74.58 | 74.85 | 289,863 | -0.32(-0.43%) |
Jan 13, 2010 | 75.54 | 75.62 | 74.06 | 75.17 | 722,132 | +0.06(+0.08%) |
Jan 12, 2010 | 74.86 | 75.45 | 74.69 | 75.11 | 682,225 | -0.25(-0.34%) |
Jan 11, 2010 | 76.85 | 77.08 | 75.13 | 75.36 | 867,053 | -1.19(-1.55%) |
Jan 08, 2010 | 77.74 | 78.40 | 76.16 | 76.55 | 773,496 | -1.29(-1.65%) |
Jan 07, 2010 | 78.54 | 78.54 | 76.88 | 77.84 | 576,691 | -0.70(-0.90%) |
Jan 06, 2010 | 79.18 | 79.18 | 78.04 | 78.54 | 798,377 | +1.91(+2.49%) |
Jan 05, 2010 | 77.36 | 77.82 | 76.34 | 76.63 | 513,249 | -1.05(-1.35%) |
Jan 04, 2010 | 76.32 | 77.79 | 76.32 | 77.69 | 538,257 | +1.92(+2.53%) |
Dec 31, 2009 | 77.42 | 75.77 | 75.77 | 75.77 | 414,184 | -1.71(-2.21%) |
Dec 30, 2009 | 78.08 | 79.10 | 77.03 | 77.48 | 444,684 | -1.41(-1.78%) |
Dec 29, 2009 | 78.99 | 79.77 | 78.89 | 78.89 | 288,141 | -0.39(-0.49%) |
Dec 28, 2009 | 79.74 | 79.83 | 78.83 | 79.28 | 252,532 | -0.38(-0.48%) |
Dec 24, 2009 | 79.66 | 80.34 | 79.43 | 79.66 | 152,611 | +0.27(+0.34%) |
Dec 23, 2009 | 79.63 | 79.91 | 79.04 | 79.39 | 275,654 | +0.14(+0.17%) |
Dec 22, 2009 | 77.76 | 79.37 | 77.68 | 79.25 | 383,537 | +1.83(+2.36%) |
Dec 21, 2009 | 75.89 | 77.56 | 75.89 | 77.42 | 466,223 | +2.09(+2.78%) |
Dec 18, 2009 | 73.73 | 75.33 | 73.49 | 75.33 | 747,909 | +1.91(+2.60%) |
Dec 17, 2009 | 72.69 | 73.96 | 72.69 | 73.42 | 315,224 | -0.26(-0.36%) |
Dec 16, 2009 | 73.66 | 74.11 | 73.36 | 73.69 | 344,718 | +0.24(+0.32%) |
Dec 15, 2009 | 73.93 | 74.43 | 73.28 | 73.45 | 371,238 | -0.70(-0.95%) |
Dec 14, 2009 | 73.85 | 74.15 | 73.64 | 74.15 | 407,555 | +0.67(+0.91%) |
Dec 11, 2009 | 73.34 | 73.81 | 73.18 | 73.48 | 504,588 | +0.32(+0.44%) |
Dec 10, 2009 | 73.28 | 74.15 | 72.75 | 73.16 | 496,164 | +1.08(+1.49%) |
Dec 09, 2009 | 71.75 | 72.45 | 70.58 | 72.08 | 753,875 | +2.17(+3.10%) |
Dec 08, 2009 | 69.65 | 71.80 | 69.00 | 69.91 | 436,123 | -0.65(-0.92%) |
Dec 07, 2009 | 71.48 | 72.03 | 70.42 | 70.57 | 682,973 | -1.30(-1.80%) |
Dec 04, 2009 | 73.04 | 73.73 | 71.05 | 71.86 | 377,833 | -0.13(-0.18%) |
Dec 03, 2009 | 73.65 | 73.82 | 71.71 | 71.99 | 311,166 | -1.67(-2.27%) |
Dec 02, 2009 | 73.08 | 73.87 | 72.80 | 73.66 | 487,931 | +1.00(+1.38%) |
Dec 01, 2009 | 72.88 | 73.17 | 72.36 | 72.66 | 442,377 | +0.38(+0.53%) |
Nov 30, 2009 | 71.23 | 72.41 | 70.76 | 72.28 | 861,448 | +1.07(+1.50%) |
Nov 27, 2009 | 72.05 | 72.53 | 71.14 | 71.21 | 201,785 | -2.11(-2.88%) |
Nov 25, 2009 | 73.19 | 73.49 | 72.92 | 73.32 | 515,965 | +0.43(+0.59%) |
Nov 24, 2009 | 74.36 | 74.36 | 72.54 | 72.89 | 666,919 | -1.25(-1.69%) |
Nov 23, 2009 | 74.36 | 74.36 | 73.61 | 74.14 | 762,889 | +0.87(+1.19%) |
Nov 20, 2009 | 73.86 | 73.86 | 72.51 | 73.27 | 537,583 | +0.41(+0.56%) |
Nov 19, 2009 | 73.36 | 74.07 | 72.03 | 72.86 | 504,709 | -1.31(-1.76%) |
Nov 18, 2009 | 75.17 | 75.59 | 74.06 | 74.17 | 1,366,823 | -1.01(-1.34%) |
Nov 17, 2009 | 74.93 | 75.54 | 74.19 | 75.18 | 461,344 | -0.08(-0.11%) |
Nov 16, 2009 | 73.53 | 76.09 | 73.45 | 75.26 | 572,450 | +2.44(+3.35%) |
Nov 13, 2009 | 71.65 | 73.55 | 71.49 | 72.82 | 509,776 | +1.21(+1.69%) |
Nov 12, 2009 | 73.15 | 74.08 | 71.40 | 71.61 | 881,050 | -1.54(-2.11%) |
Nov 11, 2009 | 73.28 | 74.56 | 72.66 | 73.15 | 1,052,087 | +0.64(+0.89%) |
Nov 10, 2009 | 72.90 | 73.38 | 71.63 | 72.51 | 746,720 | -0.76(-1.04%) |
Nov 09, 2009 | 71.84 | 73.36 | 71.84 | 73.27 | 463,721 | +2.19(+3.09%) |
Nov 06, 2009 | 69.41 | 71.58 | 69.20 | 71.08 | 966,278 | +0.89(+1.27%) |
Nov 05, 2009 | 67.86 | 70.30 | 67.63 | 70.19 | 598,316 | +2.80(+4.15%) |
Nov 04, 2009 | 67.19 | 69.68 | 65.56 | 67.39 | 851,338 | -0.25(-0.38%) |
Nov 03, 2009 | 66.69 | 69.56 | 65.58 | 67.64 | 1,534,706 | -2.06(-2.95%) |
Nov 02, 2009 | 70.67 | 72.92 | 67.99 | 69.70 | 1,250,566 | -0.91(-1.28%) |
Oct 30, 2009 | 72.26 | 73.08 | 69.82 | 70.61 | 686,241 | -2.83(-3.85%) |
Oct 29, 2009 | 72.74 | 73.89 | 71.98 | 73.44 | 309,977 | +1.79(+2.50%) |
Oct 28, 2009 | 74.24 | 74.79 | 71.39 | 71.65 | 614,416 | -2.93(-3.93%) |
Oct 27, 2009 | 74.53 | 75.24 | 73.24 | 74.58 | 710,377 | +0.50(+0.67%) |
Oct 26, 2009 | 77.13 | 78.44 | 73.81 | 74.08 | 452,937 | -2.64(-3.45%) |
Oct 23, 2009 | 76.77 | 76.91 | 75.55 | 76.73 | 409,788 | -1.96(-2.49%) |
Oct 22, 2009 | 78.00 | 79.29 | 76.78 | 78.69 | 366,716 | +0.61(+0.78%) |
Oct 21, 2009 | 81.09 | 82.09 | 77.97 | 78.08 | 415,234 | -3.03(-3.73%) |
Oct 20, 2009 | 79.86 | 81.30 | 79.80 | 81.10 | 420,769 | +0.07(+0.08%) |
Oct 19, 2009 | 78.91 | 81.69 | 78.30 | 81.03 | 559,137 | +2.22(+2.82%) |
Oct 16, 2009 | 79.10 | 79.41 | 77.61 | 78.81 | 297,996 | -0.93(-1.17%) |
Oct 15, 2009 | 77.30 | 80.51 | 77.30 | 79.74 | 729,023 | +2.29(+2.95%) |
Oct 14, 2009 | 79.41 | 79.41 | 76.91 | 77.46 | 616,743 | -0.92(-1.18%) |
Oct 13, 2009 | 78.17 | 78.97 | 77.09 | 78.38 | 287,016 | -0.12(-0.15%) |
Oct 12, 2009 | 78.85 | 78.93 | 77.76 | 78.50 | 168,756 | +0.31(+0.40%) |
Oct 09, 2009 | 78.43 | 78.55 | 77.75 | 78.19 | 318,933 | -0.34(-0.43%) |
Oct 08, 2009 | 78.95 | 79.80 | 78.04 | 78.52 | 362,444 | +0.36(+0.47%) |
Oct 07, 2009 | 79.07 | 79.27 | 77.50 | 78.16 | 335,339 | -0.97(-1.23%) |
Oct 06, 2009 | 77.91 | 79.70 | 77.87 | 79.13 | 476,434 | +2.06(+2.67%) |
Oct 05, 2009 | 76.39 | 77.66 | 76.14 | 77.08 | 290,565 | +0.88(+1.16%) |
Oct 02, 2009 | 75.90 | 77.38 | 75.30 | 76.19 | 556,625 | -0.82(-1.07%) |