Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 153.88 | 156.46 | 153.04 | 156.38 | 518,379 | +4.06(+2.66%) |
Nov 27, 2009 | 152.21 | 155.63 | 152.16 | 152.33 | 241,979 | -6.31(-3.98%) |
Nov 25, 2009 | 156.85 | 159.38 | 156.85 | 158.64 | 298,769 | +0.80(+0.51%) |
Nov 24, 2009 | 157.04 | 158.15 | 155.16 | 157.84 | 331,364 | +0.55(+0.35%) |
Nov 23, 2009 | 156.56 | 158.75 | 155.72 | 157.29 | 344,004 | +1.88(+1.21%) |
Nov 20, 2009 | 157.71 | 158.26 | 155.20 | 155.41 | 387,881 | -3.76(-2.36%) |
Nov 19, 2009 | 161.60 | 162.27 | 157.63 | 159.17 | 261,913 | -3.22(-1.98%) |
Nov 18, 2009 | 165.07 | 165.07 | 160.53 | 162.39 | 232,247 | -2.21(-1.34%) |
Nov 17, 2009 | 164.59 | 165.63 | 162.93 | 164.60 | 325,593 | +0.04(+0.02%) |
Nov 16, 2009 | 161.14 | 165.41 | 161.14 | 164.56 | 343,914 | +4.03(+2.51%) |
Nov 13, 2009 | 159.22 | 161.00 | 158.10 | 160.53 | 184,272 | +1.27(+0.80%) |
Nov 12, 2009 | 159.70 | 161.27 | 158.55 | 159.26 | 349,035 | -1.38(-0.86%) |
Nov 11, 2009 | 159.75 | 162.07 | 159.53 | 160.64 | 495,249 | +0.81(+0.51%) |
Nov 10, 2009 | 162.56 | 163.00 | 159.63 | 159.83 | 396,943 | -2.35(-1.45%) |
Nov 09, 2009 | 157.40 | 163.63 | 157.16 | 162.18 | 630,654 | +5.50(+3.51%) |
Nov 06, 2009 | 155.21 | 158.13 | 154.66 | 156.68 | 249,935 | +0.62(+0.40%) |
Nov 05, 2009 | 152.01 | 156.10 | 151.96 | 156.06 | 215,168 | +4.31(+2.84%) |
Nov 04, 2009 | 152.90 | 154.66 | 151.29 | 151.75 | 252,676 | -0.47(-0.31%) |
Nov 03, 2009 | 150.54 | 152.41 | 148.84 | 152.22 | 367,566 | +0.22(+0.15%) |
Nov 02, 2009 | 149.46 | 152.73 | 148.83 | 152.00 | 623,338 | +2.91(+1.95%) |
Oct 30, 2009 | 154.54 | 154.54 | 147.75 | 149.09 | 601,077 | -6.04(-3.89%) |
Oct 29, 2009 | 154.07 | 155.47 | 152.99 | 155.13 | 497,536 | +2.51(+1.64%) |
Oct 28, 2009 | 153.32 | 156.85 | 151.51 | 152.62 | 666,070 | -0.19(-0.13%) |
Oct 27, 2009 | 155.85 | 156.98 | 152.25 | 152.82 | 373,028 | -4.19(-2.67%) |
Oct 26, 2009 | 160.51 | 160.82 | 156.22 | 157.01 | 374,353 | -2.21(-1.39%) |
Oct 23, 2009 | 159.96 | 161.11 | 158.57 | 159.22 | 426,985 | -1.79(-1.11%) |
Oct 22, 2009 | 160.74 | 161.98 | 157.82 | 161.01 | 414,375 | -0.01(-0.00%) |
Oct 21, 2009 | 161.32 | 163.75 | 160.49 | 161.02 | 697,474 | -1.92(-1.18%) |
Oct 20, 2009 | 161.89 | 163.14 | 161.45 | 162.94 | 1,069,567 | +4.25(+2.68%) |
Oct 19, 2009 | 158.12 | 161.09 | 157.34 | 158.69 | 749,092 | +3.36(+2.16%) |
Oct 16, 2009 | 154.61 | 156.41 | 153.42 | 155.33 | 266,118 | -0.42(-0.27%) |
Oct 15, 2009 | 154.84 | 156.92 | 153.99 | 155.75 | 419,639 | +0.07(+0.04%) |
Oct 14, 2009 | 149.10 | 156.33 | 148.86 | 155.68 | 746,804 | +8.45(+5.74%) |
Oct 13, 2009 | 149.33 | 149.37 | 146.45 | 147.23 | 331,695 | -2.71(-1.81%) |
Oct 12, 2009 | 149.51 | 150.47 | 148.80 | 149.94 | 480,258 | +0.81(+0.55%) |
Oct 09, 2009 | 147.72 | 149.57 | 147.05 | 149.13 | 466,477 | +1.85(+1.26%) |
Oct 08, 2009 | 148.00 | 149.62 | 146.83 | 147.28 | 462,261 | +0.25(+0.17%) |
Oct 07, 2009 | 147.38 | 147.65 | 145.02 | 147.03 | 471,926 | +0.27(+0.18%) |
Oct 06, 2009 | 148.74 | 150.86 | 144.83 | 146.76 | 811,397 | +0.01(+0.00%) |
Oct 05, 2009 | 143.49 | 146.87 | 142.56 | 146.76 | 507,665 | +4.25(+2.98%) |
Oct 02, 2009 | 142.72 | 146.02 | 141.87 | 142.51 | 528,911 | -1.29(-0.90%) |
Oct 01, 2009 | 147.97 | 149.92 | 143.75 | 143.79 | 551,379 | -5.52(-3.70%) |
Sep 30, 2009 | 149.00 | 150.55 | 146.44 | 149.32 | 595,455 | +1.86(+1.26%) |
Sep 29, 2009 | 147.34 | 149.06 | 146.87 | 147.46 | 605,454 | +1.72(+1.18%) |
Sep 28, 2009 | 141.45 | 147.32 | 141.35 | 145.74 | 589,995 | +5.42(+3.86%) |
Sep 25, 2009 | 142.05 | 142.05 | 139.80 | 140.32 | 381,155 | -1.72(-1.21%) |
Sep 24, 2009 | 146.13 | 147.40 | 140.36 | 142.04 | 647,936 | -3.29(-2.27%) |
Sep 23, 2009 | 147.14 | 151.62 | 144.97 | 145.33 | 1,074,802 | +1.95(+1.36%) |
Sep 22, 2009 | 141.56 | 143.75 | 141.56 | 143.38 | 296,380 | +2.67(+1.90%) |
Sep 21, 2009 | 141.74 | 142.56 | 140.26 | 140.71 | 403,851 | -1.98(-1.38%) |
Sep 18, 2009 | 139.33 | 142.75 | 139.33 | 142.69 | 600,672 | +3.28(+2.35%) |
Sep 17, 2009 | 140.50 | 143.00 | 139.31 | 139.41 | 470,068 | -1.87(-1.32%) |
Sep 16, 2009 | 139.77 | 142.56 | 138.96 | 141.28 | 560,710 | +3.08(+2.23%) |
Sep 15, 2009 | 138.58 | 139.33 | 137.44 | 138.20 | 421,887 | -0.39(-0.28%) |
Sep 14, 2009 | 137.33 | 138.62 | 136.09 | 138.58 | 313,782 | -0.37(-0.27%) |
Sep 11, 2009 | 139.26 | 139.80 | 137.78 | 138.95 | 410,575 | +0.06(+0.04%) |
Sep 10, 2009 | 139.00 | 139.53 | 137.22 | 138.89 | 342,890 | -0.23(-0.16%) |
Sep 09, 2009 | 137.29 | 139.62 | 136.67 | 139.12 | 325,847 | +1.82(+1.33%) |
Sep 08, 2009 | 136.94 | 137.55 | 135.74 | 137.29 | 353,200 | +2.69(+2.00%) |
Sep 04, 2009 | 135.76 | 136.32 | 133.71 | 134.60 | 389,194 | -1.16(-0.86%) |
Sep 03, 2009 | 132.98 | 135.76 | 132.98 | 135.76 | 388,860 | +3.28(+2.47%) |
Sep 02, 2009 | 132.18 | 134.51 | 132.00 | 132.49 | 346,169 | -1.20(-0.90%) |
Sep 01, 2009 | 137.60 | 139.70 | 133.22 | 133.69 | 762,094 | -3.75(-2.73%) |
Aug 31, 2009 | 135.88 | 137.74 | 135.54 | 137.44 | 421,906 | -1.36(-0.98%) |
Aug 28, 2009 | 138.40 | 140.34 | 137.84 | 138.80 | 631,475 | +0.89(+0.65%) |
Aug 27, 2009 | 137.25 | 138.19 | 135.23 | 137.91 | 609,679 | +0.72(+0.53%) |
Aug 26, 2009 | 139.10 | 140.85 | 136.92 | 137.18 | 626,146 | -2.18(-1.56%) |
Aug 25, 2009 | 140.21 | 140.78 | 138.20 | 139.36 | 779,169 | -1.68(-1.19%) |
Aug 24, 2009 | 144.28 | 144.99 | 140.56 | 141.04 | 648,233 | -1.86(-1.30%) |
Aug 21, 2009 | 143.64 | 144.63 | 142.05 | 142.90 | 556,113 | +0.88(+0.62%) |
Aug 20, 2009 | 134.69 | 142.56 | 134.69 | 142.03 | 888,724 | +6.60(+4.88%) |
Aug 19, 2009 | 133.14 | 136.23 | 132.95 | 135.42 | 406,386 | +0.32(+0.24%) |
Aug 18, 2009 | 131.83 | 135.88 | 130.40 | 135.10 | 557,459 | +3.19(+2.42%) |
Aug 17, 2009 | 132.73 | 135.52 | 129.81 | 131.91 | 997,156 | -4.29(-3.15%) |
Aug 14, 2009 | 137.63 | 138.39 | 135.39 | 136.20 | 450,781 | -0.56(-0.41%) |
Aug 13, 2009 | 138.84 | 140.34 | 135.97 | 136.76 | 473,535 | -1.72(-1.24%) |
Aug 12, 2009 | 136.70 | 140.48 | 136.38 | 138.48 | 628,289 | +1.60(+1.17%) |
Aug 11, 2009 | 136.89 | 137.99 | 134.71 | 136.88 | 678,779 | -0.01(-0.01%) |
Aug 10, 2009 | 140.15 | 140.15 | 135.67 | 136.89 | 305,238 | -2.54(-1.82%) |
Aug 07, 2009 | 136.55 | 140.11 | 136.39 | 139.43 | 457,897 | +3.15(+2.31%) |
Aug 06, 2009 | 137.99 | 140.21 | 135.12 | 136.28 | 794,681 | -1.89(-1.37%) |
Aug 05, 2009 | 136.20 | 138.61 | 135.39 | 138.17 | 670,483 | +1.89(+1.38%) |
Aug 04, 2009 | 133.86 | 137.04 | 132.82 | 136.28 | 751,333 | +1.69(+1.26%) |
Aug 03, 2009 | 132.29 | 134.72 | 132.29 | 134.59 | 597,497 | +3.37(+2.57%) |
Jul 31, 2009 | 132.74 | 132.74 | 130.33 | 131.22 | 401,639 | -0.56(-0.43%) |
Jul 30, 2009 | 130.71 | 134.55 | 130.71 | 131.78 | 677,478 | +1.46(+1.12%) |
Jul 29, 2009 | 130.16 | 131.19 | 129.74 | 130.32 | 475,908 | -0.63(-0.48%) |
Jul 28, 2009 | 130.50 | 132.78 | 129.22 | 130.96 | 764,451 | +0.13(+0.10%) |
Jul 27, 2009 | 132.91 | 133.26 | 130.41 | 130.83 | 825,665 | -1.52(-1.15%) |
Jul 24, 2009 | 135.22 | 136.24 | 130.61 | 132.35 | 2,756 | -3.94(-2.89%) |
Jul 23, 2009 | 128.09 | 137.48 | 127.87 | 136.29 | 1,990,914 | +8.53(+6.68%) |
Jul 22, 2009 | 124.75 | 127.98 | 123.60 | 127.76 | 1,113,982 | +0.94(+0.74%) |
Jul 21, 2009 | 125.01 | 127.36 | 122.86 | 126.81 | 1,247,750 | -0.47(-0.37%) |
Jul 20, 2009 | 124.99 | 127.61 | 124.01 | 127.28 | 791,349 | +3.46(+2.80%) |
Jul 17, 2009 | 122.37 | 124.02 | 122.37 | 123.82 | 447,201 | +0.46(+0.37%) |
Jul 16, 2009 | 123.95 | 124.06 | 120.84 | 123.36 | 522,442 | -0.66(-0.53%) |
Jul 15, 2009 | 120.14 | 124.18 | 119.27 | 124.01 | 672,597 | +5.07(+4.26%) |
Jul 14, 2009 | 118.81 | 119.27 | 116.73 | 118.94 | 871,344 | +0.42(+0.35%) |
Jul 13, 2009 | 116.39 | 118.53 | 116.20 | 118.52 | 761,163 | +4.09(+3.58%) |
Jul 10, 2009 | 114.66 | 115.26 | 112.94 | 114.43 | 480,663 | -0.09(-0.08%) |
Jul 09, 2009 | 110.57 | 115.27 | 110.57 | 114.52 | 660,319 | +3.38(+3.04%) |
Jul 08, 2009 | 113.80 | 113.80 | 109.81 | 111.14 | 1,030,144 | -0.54(-0.48%) |
Jul 07, 2009 | 115.64 | 115.64 | 111.61 | 111.68 | 849,652 | -2.80(-2.44%) |
Jul 06, 2009 | 115.53 | 115.89 | 113.46 | 114.48 | 867,812 | -0.98(-0.85%) |
Jul 02, 2009 | 118.49 | 118.49 | 115.46 | 115.46 | 461,127 | -3.58(-3.01%) |
Jul 01, 2009 | 121.28 | 121.36 | 118.81 | 119.04 | 614,168 | -1.77(-1.47%) |
Jun 30, 2009 | 122.52 | 122.52 | 119.59 | 120.81 | 401,466 | -0.36(-0.30%) |
Jun 29, 2009 | 121.55 | 122.55 | 120.59 | 121.17 | 568,264 | -1.33(-1.08%) |
Jun 26, 2009 | 121.69 | 122.57 | 120.83 | 122.50 | 1,286,764 | +1.78(+1.47%) |
Jun 25, 2009 | 122.16 | 122.53 | 119.72 | 120.72 | 995,341 | +1.26(+1.06%) |
Jun 24, 2009 | 115.46 | 120.43 | 115.46 | 119.46 | 810,433 | +3.90(+3.37%) |
Jun 23, 2009 | 115.77 | 117.69 | 115.33 | 115.57 | 729,026 | +0.36(+0.31%) |
Jun 22, 2009 | 119.44 | 120.17 | 115.19 | 115.21 | 813,827 | -5.28(-4.38%) |
Jun 19, 2009 | 118.82 | 120.86 | 118.06 | 120.49 | 770,928 | +3.17(+2.70%) |
Jun 18, 2009 | 115.87 | 119.01 | 115.39 | 117.32 | 694,124 | +2.14(+1.86%) |
Jun 17, 2009 | 117.14 | 118.82 | 114.14 | 115.18 | 1,028,403 | -1.52(-1.30%) |
Jun 16, 2009 | 116.83 | 118.80 | 115.92 | 116.70 | 1,696,029 | +0.27(+0.23%) |
Jun 15, 2009 | 119.04 | 120.26 | 114.42 | 116.43 | 1,795,536 | -5.16(-4.24%) |
Jun 12, 2009 | 123.69 | 123.96 | 117.22 | 121.59 | 2,327,565 | -4.16(-3.31%) |
Jun 11, 2009 | 124.10 | 126.55 | 122.96 | 125.75 | 1,078,396 | +2.81(+2.29%) |
Jun 10, 2009 | 123.96 | 125.69 | 121.60 | 122.94 | 1,416,776 | -2.49(-1.99%) |
Jun 09, 2009 | 119.11 | 126.58 | 117.87 | 125.44 | 2,671,809 | +8.80(+7.55%) |
Jun 08, 2009 | 116.57 | 117.46 | 115.65 | 116.63 | 1,306,021 | +3.87(+3.43%) |
Jun 05, 2009 | 115.57 | 116.90 | 112.39 | 112.76 | 1,541,567 | -0.97(-0.85%) |
Jun 04, 2009 | 113.80 | 114.80 | 111.81 | 113.73 | 1,108,364 | +0.43(+0.38%) |
Jun 03, 2009 | 114.48 | 115.51 | 111.82 | 113.31 | 1,171,755 | -2.01(-1.74%) |
Jun 02, 2009 | 114.21 | 115.91 | 112.31 | 115.32 | 1,082,315 | +1.70(+1.49%) |
Jun 01, 2009 | 112.20 | 114.15 | 108.80 | 113.62 | 1,165,218 | +3.78(+3.44%) |
May 29, 2009 | 106.03 | 109.84 | 104.22 | 109.84 | 1,543,896 | +4.25(+4.02%) |
May 28, 2009 | 102.91 | 105.99 | 102.50 | 105.59 | 692,254 | +2.91(+2.83%) |
May 27, 2009 | 106.72 | 108.12 | 102.27 | 102.69 | 854,833 | -4.01(-3.76%) |
May 26, 2009 | 100.33 | 106.70 | 100.08 | 106.70 | 1,472,859 | +4.97(+4.88%) |
May 22, 2009 | 98.58 | 102.78 | 97.43 | 101.73 | 1,284,248 | +4.11(+4.21%) |
May 21, 2009 | 93.23 | 97.72 | 92.63 | 97.62 | 2,013,370 | +3.16(+3.35%) |
May 20, 2009 | 97.65 | 98.54 | 93.99 | 94.46 | 759,329 | -1.74(-1.80%) |
May 19, 2009 | 100.22 | 100.22 | 95.48 | 96.19 | 1,222,661 | -3.19(-3.21%) |
May 18, 2009 | 98.65 | 99.88 | 96.59 | 99.38 | 1,440,159 | +2.41(+2.49%) |
May 15, 2009 | 96.43 | 99.34 | 94.22 | 96.97 | 1,368,745 | +0.54(+0.56%) |
May 14, 2009 | 95.40 | 97.93 | 94.51 | 96.44 | 895,928 | +1.36(+1.43%) |
May 13, 2009 | 96.83 | 98.25 | 94.86 | 95.08 | 1,250,516 | -3.42(-3.47%) |
May 12, 2009 | 97.83 | 100.88 | 95.83 | 98.50 | 1,166,540 | +0.67(+0.69%) |
May 11, 2009 | 100.06 | 101.46 | 97.61 | 97.83 | 901,187 | -4.34(-4.25%) |
May 08, 2009 | 102.01 | 102.94 | 98.49 | 102.17 | 1,753,115 | +2.67(+2.68%) |
May 07, 2009 | 109.22 | 109.23 | 98.94 | 99.50 | 2,372,734 | -7.69(-7.17%) |
May 06, 2009 | 108.81 | 110.45 | 105.72 | 107.19 | 1,574,754 | -1.41(-1.30%) |
May 05, 2009 | 107.61 | 110.60 | 107.12 | 108.60 | 1,481,576 | -0.21(-0.19%) |
May 04, 2009 | 103.42 | 108.98 | 103.40 | 108.80 | 1,164,454 | +6.59(+6.45%) |
May 01, 2009 | 101.75 | 102.91 | 99.51 | 102.21 | 1,683,849 | +1.31(+1.30%) |
Apr 30, 2009 | 103.99 | 105.35 | 100.86 | 100.91 | 980,017 | -3.11(-2.99%) |
Apr 29, 2009 | 103.71 | 104.63 | 101.64 | 104.01 | 928,538 | +2.89(+2.85%) |
Apr 28, 2009 | 102.47 | 102.94 | 100.92 | 101.12 | 749,194 | -1.80(-1.75%) |
Apr 27, 2009 | 103.29 | 105.55 | 101.94 | 102.93 | 998,357 | -1.17(-1.12%) |
Apr 24, 2009 | 100.13 | 105.17 | 98.52 | 104.10 | 1,848,809 | +2.37(+2.33%) |
Apr 23, 2009 | 96.02 | 101.96 | 93.96 | 101.73 | 2,132,726 | +7.95(+8.47%) |
Apr 22, 2009 | 94.00 | 98.14 | 92.19 | 93.78 | 2,459,359 | -1.80(-1.89%) |
Apr 21, 2009 | 82.64 | 95.64 | 82.03 | 95.59 | 2,265,765 | +10.47(+12.31%) |
Apr 20, 2009 | 92.94 | 92.94 | 84.98 | 85.11 | 1,631,309 | -8.49(-9.07%) |
Apr 17, 2009 | 90.34 | 94.90 | 89.31 | 93.60 | 1,241,932 | -0.47(-0.50%) |
Apr 16, 2009 | 94.49 | 98.14 | 91.24 | 94.07 | 1,019,291 | -1.65(-1.73%) |
Apr 15, 2009 | 90.66 | 96.01 | 89.52 | 95.73 | 977,281 | +4.69(+5.15%) |
Apr 14, 2009 | 95.29 | 95.98 | 90.86 | 91.04 | 1,096,425 | -4.94(-5.15%) |
Apr 13, 2009 | 93.49 | 97.08 | 92.59 | 95.98 | 1,393,668 | +0.92(+0.96%) |
Apr 09, 2009 | 93.32 | 95.61 | 90.91 | 95.06 | 1,226,517 | +6.21(+6.99%) |
Apr 08, 2009 | 88.57 | 90.81 | 86.56 | 88.85 | 1,784,268 | +0.30(+0.34%) |
Apr 07, 2009 | 91.46 | 92.61 | 88.17 | 88.55 | 1,186,954 | -5.36(-5.71%) |
Apr 06, 2009 | 93.28 | 95.39 | 91.82 | 93.91 | 1,206,292 | -1.12(-1.18%) |
Apr 03, 2009 | 92.89 | 95.15 | 92.44 | 95.04 | 1,033,332 | +1.09(+1.17%) |
Apr 02, 2009 | 91.59 | 95.63 | 90.09 | 93.94 | 1,747,856 | +3.94(+4.38%) |
Apr 01, 2009 | 88.74 | 91.19 | 88.29 | 90.00 | 1,892,185 | +0.45(+0.50%) |
Mar 31, 2009 | 87.12 | 90.15 | 85.00 | 89.56 | 1,409,212 | +3.55(+4.12%) |
Mar 30, 2009 | 85.08 | 89.15 | 84.97 | 86.01 | 1,712,357 | -8.13(-8.63%) |
Mar 26, 2009 | 91.28 | 94.23 | 87.96 | 94.13 | 1,772,343 | +2.85(+3.12%) |
Mar 25, 2009 | 89.56 | 92.58 | 86.35 | 91.28 | 1,277,259 | +2.83(+3.20%) |
Mar 24, 2009 | 88.77 | 95.73 | 88.25 | 88.45 | 1,776,916 | -3.80(-4.12%) |
Mar 23, 2009 | 85.82 | 92.33 | 85.22 | 92.25 | 2,201,943 | +13.77(+17.55%) |
Mar 20, 2009 | 79.00 | 80.26 | 77.66 | 78.48 | 1,132,034 | +0.12(+0.15%) |
Mar 19, 2009 | 83.04 | 84.01 | 78.07 | 78.36 | 1,665,124 | -5.65(-6.72%) |
Mar 18, 2009 | 74.03 | 84.34 | 73.44 | 84.01 | 1,889,493 | +8.47(+11.21%) |
Mar 17, 2009 | 71.84 | 75.54 | 70.75 | 75.54 | 776,708 | +3.99(+5.57%) |
Mar 16, 2009 | 75.00 | 76.03 | 71.24 | 71.55 | 1,068,513 | -2.82(-3.80%) |
Mar 13, 2009 | 75.24 | 76.61 | 72.69 | 74.38 | 0 | -2.20(-2.88%) |
Mar 12, 2009 | 72.31 | 76.92 | 70.80 | 76.58 | 1,101,245 | +4.06(+5.59%) |
Mar 11, 2009 | 69.54 | 73.34 | 68.19 | 72.52 | 1,287,619 | +3.31(+4.79%) |
Mar 10, 2009 | 63.92 | 69.23 | 63.53 | 69.21 | 1,172,430 | +6.61(+10.56%) |
Mar 09, 2009 | 62.33 | 64.48 | 61.64 | 62.60 | 782,654 | -1.03(-1.62%) |
Mar 06, 2009 | 65.44 | 65.44 | 61.23 | 63.63 | 0 | +0.55(+0.87%) |
Mar 05, 2009 | 63.69 | 66.27 | 63.03 | 63.08 | 788,901 | -3.26(-4.92%) |
Mar 04, 2009 | 64.01 | 68.29 | 63.08 | 66.35 | 2,202,780 | +2.77(+4.35%) |
Mar 02, 2009 | 65.97 | 67.42 | 63.06 | 63.58 | 1,694,336 | -3.09(-4.64%) |
Feb 27, 2009 | 68.44 | 70.51 | 66.53 | 66.67 | 0 | -2.71(-3.90%) |
Feb 26, 2009 | 73.87 | 75.21 | 68.87 | 69.38 | 1,104,335 | -3.33(-4.58%) |
Feb 25, 2009 | 73.03 | 74.75 | 69.98 | 72.70 | 1,169,018 | -1.02(-1.38%) |
Feb 24, 2009 | 68.80 | 74.13 | 67.70 | 73.72 | 1,371,315 | +6.32(+9.38%) |
Feb 23, 2009 | 71.76 | 72.04 | 66.80 | 67.40 | 1,303,155 | -3.58(-5.05%) |
Feb 20, 2009 | 69.05 | 72.41 | 67.92 | 70.98 | 2,283,061 | +0.09(+0.13%) |
Feb 19, 2009 | 71.55 | 74.85 | 70.44 | 70.89 | 925,958 | -2.49(-3.39%) |
Feb 18, 2009 | 75.27 | 75.27 | 70.87 | 73.38 | 673,534 | +0.79(+1.09%) |
Feb 17, 2009 | 75.62 | 75.62 | 72.32 | 72.59 | 693,770 | -4.28(-5.56%) |
Feb 13, 2009 | 77.81 | 78.87 | 76.19 | 76.86 | 579,122 | -1.63(-2.08%) |
Feb 12, 2009 | 77.63 | 78.89 | 75.13 | 78.50 | 795,290 | -0.06(-0.07%) |
Feb 11, 2009 | 76.79 | 79.88 | 76.25 | 78.55 | 1,149,243 | +0.08(+0.10%) |
Feb 10, 2009 | 80.60 | 83.46 | 77.77 | 78.47 | 1,236,372 | -3.35(-4.10%) |
Feb 09, 2009 | 83.65 | 83.76 | 81.12 | 81.83 | 800,530 | -2.53(-3.00%) |
Feb 06, 2009 | 79.61 | 84.89 | 79.58 | 84.36 | 1,003,915 | +4.28(+5.34%) |
Feb 05, 2009 | 76.44 | 81.45 | 76.42 | 80.08 | 1,101,996 | +1.70(+2.17%) |
Feb 04, 2009 | 73.98 | 79.71 | 73.17 | 78.38 | 1,217,347 | +3.13(+4.16%) |
Feb 03, 2009 | 76.56 | 77.38 | 73.63 | 75.24 | 862,837 | -0.83(-1.09%) |
Feb 02, 2009 | 73.44 | 77.05 | 72.68 | 76.07 | 676,289 | +1.14(+1.53%) |
Jan 30, 2009 | 75.07 | 76.35 | 73.62 | 74.93 | 0 | +0.32(+0.43%) |
Jan 29, 2009 | 79.89 | 81.21 | 74.27 | 74.60 | 1,143,193 | -7.69(-9.35%) |
Jan 28, 2009 | 76.26 | 82.70 | 76.26 | 82.30 | 1,276,129 | +7.65(+10.25%) |
Jan 27, 2009 | 74.47 | 75.29 | 71.04 | 74.65 | 863,047 | +0.92(+1.25%) |
Jan 26, 2009 | 78.65 | 79.50 | 72.77 | 73.72 | 979,269 | -3.31(-4.29%) |
Jan 23, 2009 | 71.07 | 77.64 | 70.99 | 77.03 | 985,147 | +3.15(+4.27%) |
Jan 22, 2009 | 72.03 | 75.22 | 68.81 | 73.87 | 2,123,987 | -0.85(-1.13%) |
Jan 21, 2009 | 67.66 | 75.31 | 66.24 | 74.72 | 4,692,434 | +3.48(+4.89%) |
Jan 20, 2009 | 78.45 | 78.73 | 70.76 | 71.24 | 2,754,442 | -9.45(-11.71%) |
Jan 16, 2009 | 81.95 | 82.83 | 78.04 | 80.69 | 0 | +0.34(+0.42%) |
Jan 15, 2009 | 81.92 | 83.19 | 77.47 | 80.35 | 879,968 | -2.02(-2.45%) |
Jan 14, 2009 | 85.38 | 85.49 | 81.46 | 82.37 | 701,992 | -5.09(-5.82%) |
Jan 13, 2009 | 84.81 | 88.76 | 84.30 | 87.45 | 748,572 | +2.38(+2.80%) |
Jan 12, 2009 | 87.48 | 87.90 | 83.74 | 85.07 | 715,111 | -2.60(-2.96%) |
Jan 09, 2009 | 92.28 | 92.28 | 87.10 | 87.67 | 718,195 | -4.01(-4.38%) |
Jan 08, 2009 | 89.60 | 92.39 | 87.17 | 91.68 | 1,023,094 | +1.61(+1.79%) |
Jan 07, 2009 | 95.72 | 95.73 | 89.51 | 90.07 | 1,399,230 | -6.23(-6.47%) |
Jan 06, 2009 | 96.41 | 97.79 | 95.02 | 96.30 | 1,127,310 | +0.73(+0.76%) |
Jan 05, 2009 | 95.04 | 98.70 | 94.67 | 95.57 | 1,006,083 | -0.23(-0.24%) |
Jan 02, 2009 | 91.59 | 96.41 | 88.98 | 95.81 | 0 | +3.42(+3.70%) |
Jan 01, 2009 | 89.56 | 93.02 | 88.87 | 92.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 89.56 | 93.02 | 88.87 | 92.39 | 786,609 | +3.08(+3.45%) |
Dec 30, 2008 | 86.60 | 89.31 | 84.85 | 89.31 | 697,901 | +3.77(+4.41%) |
Dec 29, 2008 | 86.65 | 86.65 | 83.25 | 85.53 | 859,180 | -1.52(-1.74%) |
Dec 26, 2008 | 88.67 | 88.67 | 85.49 | 87.05 | 308,675 | -1.27(-1.44%) |
Dec 24, 2008 | 88.12 | 89.35 | 87.18 | 88.32 | 432,883 | -0.47(-0.53%) |
Dec 23, 2008 | 92.50 | 92.50 | 87.91 | 88.79 | 835,619 | -3.00(-3.27%) |
Dec 22, 2008 | 93.66 | 93.88 | 89.90 | 91.79 | 412,190 | -2.15(-2.29%) |
Dec 19, 2008 | 88.49 | 94.17 | 87.36 | 93.94 | 922,283 | +6.34(+7.23%) |
Dec 18, 2008 | 91.89 | 93.40 | 86.38 | 87.61 | 994,484 | -2.16(-2.40%) |
Dec 17, 2008 | 86.92 | 90.65 | 84.71 | 89.76 | 805,758 | +0.77(+0.87%) |
Dec 16, 2008 | 81.04 | 88.99 | 81.04 | 88.99 | 1,481,716 | +9.24(+11.59%) |
Dec 15, 2008 | 81.81 | 82.30 | 78.39 | 79.75 | 366,547 | -3.00(-3.63%) |
Dec 12, 2008 | 78.56 | 83.45 | 78.56 | 82.75 | 686,865 | +1.03(+1.26%) |
Dec 11, 2008 | 90.11 | 92.66 | 81.32 | 81.72 | 893,517 | -9.68(-10.59%) |
Dec 10, 2008 | 91.26 | 93.22 | 89.24 | 91.40 | 614,127 | -0.28(-0.30%) |
Dec 09, 2008 | 92.01 | 94.55 | 90.16 | 91.68 | 1,006,198 | -3.45(-3.63%) |
Dec 08, 2008 | 89.51 | 95.57 | 89.05 | 95.13 | 873,968 | +6.76(+7.65%) |
Dec 05, 2008 | 78.72 | 88.52 | 77.82 | 88.36 | 873,110 | +8.66(+10.86%) |
Dec 04, 2008 | 82.06 | 84.64 | 78.55 | 79.71 | 683,237 | -4.17(-4.98%) |
Dec 03, 2008 | 79.37 | 83.92 | 74.65 | 83.88 | 731,608 | +5.81(+7.45%) |
Dec 02, 2008 | 74.76 | 78.21 | 72.17 | 78.07 | 874,645 | +4.34(+5.88%) |