Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 133.92 | 134.27 | 128.34 | 128.34 | 1,460,960 | -5.49(-4.10%) |
Apr 29, 2010 | 131.50 | 134.57 | 131.41 | 133.83 | 645,092 | +2.82(+2.15%) |
Apr 28, 2010 | 130.97 | 131.20 | 128.89 | 131.01 | 792,045 | +0.94(+0.72%) |
Apr 27, 2010 | 133.03 | 133.45 | 129.50 | 130.07 | 1,372,430 | -3.29(-2.47%) |
Apr 26, 2010 | 134.67 | 135.40 | 133.07 | 133.36 | 1,195,849 | -1.13(-0.84%) |
Apr 23, 2010 | 133.01 | 134.78 | 132.00 | 134.49 | 1,586,435 | +0.99(+0.74%) |
Apr 22, 2010 | 128.99 | 133.74 | 128.32 | 133.50 | 1,512,404 | +3.69(+2.84%) |
Apr 21, 2010 | 129.81 | 130.26 | 124.47 | 129.81 | 11,903 | +5.19(+4.16%) |
Apr 20, 2010 | 123.99 | 125.36 | 123.66 | 124.62 | 346 | +1.70(+1.38%) |
Apr 19, 2010 | 123.08 | 123.71 | 121.35 | 122.92 | 762,131 | -0.84(-0.68%) |
Apr 16, 2010 | 125.45 | 125.86 | 122.94 | 123.76 | 1,072,537 | -2.07(-1.65%) |
Apr 15, 2010 | 123.63 | 126.42 | 123.22 | 125.83 | 753,626 | +1.73(+1.39%) |
Apr 14, 2010 | 124.10 | 124.66 | 123.36 | 124.10 | 767,684 | -0.07(-0.06%) |
Apr 13, 2010 | 125.36 | 125.36 | 123.25 | 124.17 | 719,815 | -1.58(-1.26%) |
Apr 12, 2010 | 126.48 | 127.18 | 125.42 | 125.75 | 821,471 | -0.33(-0.26%) |
Apr 09, 2010 | 125.96 | 127.21 | 125.56 | 126.08 | 881,740 | +0.19(+0.15%) |
Apr 08, 2010 | 124.46 | 126.09 | 123.80 | 125.89 | 791,203 | +0.85(+0.68%) |
Apr 07, 2010 | 126.26 | 126.26 | 124.21 | 125.04 | 866,170 | -1.21(-0.96%) |
Apr 06, 2010 | 126.40 | 127.20 | 125.54 | 126.25 | 901,734 | -1.87(-1.46%) |
Apr 05, 2010 | 127.40 | 128.42 | 126.62 | 128.12 | 945,601 | +0.90(+0.71%) |
Apr 01, 2010 | 127.22 | 127.22 | 127.22 | 0 | +0.51(+0.40%) | |
Mar 31, 2010 | 126.86 | 127.71 | 126.03 | 126.71 | 971,555 | -0.27(-0.21%) |
Mar 30, 2010 | 127.10 | 128.06 | 125.82 | 126.98 | 1,038,729 | -0.11(-0.09%) |
Mar 29, 2010 | 126.36 | 127.74 | 125.78 | 127.09 | 1,827,986 | +3.27(+2.64%) |
Mar 26, 2010 | 123.19 | 124.97 | 122.86 | 123.82 | 1,232,649 | +1.33(+1.09%) |
Mar 25, 2010 | 123.00 | 124.52 | 122.42 | 122.49 | 1,029,982 | +0.23(+0.19%) |
Mar 24, 2010 | 122.57 | 123.41 | 121.82 | 122.26 | 1,098,176 | -0.38(-0.31%) |
Mar 23, 2010 | 122.40 | 123.32 | 121.57 | 122.64 | 1,051,725 | +0.56(+0.46%) |
Mar 22, 2010 | 121.40 | 122.65 | 121.23 | 122.08 | 1,145,723 | +0.29(+0.24%) |
Mar 19, 2010 | 122.29 | 123.67 | 121.24 | 121.79 | 2,631,171 | +2.44(+2.04%) |
Mar 18, 2010 | 119.21 | 119.94 | 118.79 | 119.35 | 1,047,587 | -0.30(-0.25%) |
Mar 17, 2010 | 120.45 | 120.84 | 119.32 | 119.65 | 1,132,171 | -0.50(-0.42%) |
Mar 16, 2010 | 120.64 | 121.08 | 119.31 | 120.15 | 992,968 | -0.27(-0.22%) |
Mar 15, 2010 | 120.05 | 120.42 | 119.70 | 120.42 | 832,334 | -0.64(-0.53%) |
Mar 12, 2010 | 122.79 | 122.79 | 120.29 | 121.06 | 1,060,106 | -1.13(-0.92%) |
Mar 11, 2010 | 122.32 | 122.52 | 120.53 | 122.19 | 815,165 | -0.34(-0.28%) |
Mar 10, 2010 | 120.57 | 123.19 | 120.57 | 122.53 | 1,204,980 | +2.20(+1.83%) |
Mar 09, 2010 | 117.85 | 120.98 | 117.77 | 120.33 | 1,235,528 | +2.53(+2.15%) |
Mar 08, 2010 | 120.25 | 120.25 | 117.69 | 117.80 | 1,090,506 | -2.51(-2.09%) |
Mar 05, 2010 | 118.20 | 120.59 | 117.75 | 120.31 | 1,186,413 | +2.94(+2.50%) |
Mar 04, 2010 | 116.54 | 117.81 | 115.75 | 117.37 | 758,300 | +0.83(+0.71%) |
Mar 03, 2010 | 117.79 | 118.07 | 116.24 | 116.54 | 561,693 | -0.75(-0.64%) |
Mar 02, 2010 | 116.96 | 118.23 | 115.85 | 117.29 | 955,911 | +1.14(+0.98%) |
Mar 01, 2010 | 113.97 | 116.95 | 112.41 | 116.15 | 1,080,329 | +3.40(+3.02%) |
Feb 26, 2010 | 112.30 | 113.23 | 111.41 | 112.75 | 713,779 | +0.42(+0.37%) |
Feb 25, 2010 | 110.96 | 112.43 | 109.21 | 112.33 | 695,358 | -0.12(-0.11%) |
Feb 24, 2010 | 111.84 | 113.50 | 111.28 | 112.45 | 925,646 | +1.27(+1.14%) |
Feb 23, 2010 | 113.60 | 114.23 | 110.68 | 111.18 | 979,691 | -2.53(-2.22%) |
Feb 22, 2010 | 114.84 | 114.98 | 113.05 | 113.71 | 874,773 | -0.66(-0.58%) |
Feb 19, 2010 | 112.61 | 115.50 | 112.32 | 114.37 | 896,899 | +1.59(+1.41%) |
Feb 18, 2010 | 111.10 | 113.00 | 111.10 | 112.78 | 479,120 | +1.28(+1.15%) |
Feb 17, 2010 | 111.05 | 111.57 | 110.24 | 111.50 | 603,913 | +0.90(+0.81%) |
Feb 16, 2010 | 110.25 | 110.71 | 109.44 | 110.60 | 828,681 | +1.55(+1.42%) |
Feb 12, 2010 | 109.05 | 109.05 | 109.05 | 0 | -0.71(-0.65%) | |
Feb 11, 2010 | 106.90 | 109.93 | 105.68 | 109.76 | 912,044 | +2.84(+2.66%) |
Feb 10, 2010 | 107.55 | 108.26 | 105.86 | 106.92 | 1,022,426 | -1.09(-1.01%) |
Feb 09, 2010 | 106.93 | 108.73 | 105.47 | 108.01 | 1,101,606 | +2.57(+2.44%) |
Feb 08, 2010 | 107.48 | 107.48 | 105.18 | 105.44 | 924,171 | -1.86(-1.73%) |
Feb 05, 2010 | 106.58 | 107.71 | 104.34 | 107.30 | 1,321,561 | +0.90(+0.85%) |
Feb 04, 2010 | 108.89 | 108.89 | 105.65 | 106.40 | 1,503,750 | -3.38(-3.08%) |
Feb 03, 2010 | 110.81 | 111.73 | 109.61 | 109.78 | 977,645 | -1.41(-1.27%) |
Feb 02, 2010 | 107.83 | 111.30 | 107.19 | 111.19 | 1,570,740 | +4.92(+4.63%) |
Feb 01, 2010 | 105.70 | 107.57 | 104.77 | 106.27 | 1,053,616 | +1.02(+0.97%) |
Jan 29, 2010 | 106.03 | 107.33 | 104.91 | 105.25 | 1,390,507 | -0.41(-0.39%) |
Jan 28, 2010 | 106.99 | 107.39 | 104.46 | 105.66 | 1,408,291 | -1.48(-1.38%) |
Jan 27, 2010 | 105.13 | 107.57 | 103.69 | 107.14 | 2,226,606 | +2.04(+1.94%) |
Jan 26, 2010 | 102.73 | 106.51 | 102.18 | 105.10 | 1,861,216 | +2.09(+2.03%) |
Jan 25, 2010 | 105.38 | 105.38 | 101.86 | 103.01 | 1,258,403 | -1.28(-1.23%) |
Jan 22, 2010 | 107.06 | 108.11 | 104.01 | 104.29 | 1,491,000 | -3.06(-2.85%) |
Jan 21, 2010 | 110.00 | 111.13 | 106.65 | 107.35 | 3,010,087 | -5.95(-5.25%) |
Jan 20, 2010 | 113.27 | 113.61 | 110.75 | 113.30 | 1,083,542 | -0.81(-0.71%) |
Jan 19, 2010 | 113.70 | 115.17 | 113.22 | 114.11 | 922,105 | +0.36(+0.32%) |
Jan 15, 2010 | 113.75 | 113.75 | 113.75 | 0 | -1.59(-1.38%) | |
Jan 14, 2010 | 114.11 | 115.68 | 113.90 | 115.34 | 617,482 | +0.53(+0.46%) |
Jan 13, 2010 | 114.35 | 115.10 | 112.96 | 114.81 | 644,766 | +0.32(+0.28%) |
Jan 12, 2010 | 114.53 | 114.53 | 112.92 | 114.49 | 1,021,496 | -1.79(-1.54%) |
Jan 11, 2010 | 118.62 | 118.62 | 114.76 | 116.28 | 890,057 | -0.98(-0.84%) |
Jan 08, 2010 | 114.90 | 117.50 | 114.41 | 117.26 | 841,996 | +1.56(+1.35%) |
Jan 07, 2010 | 114.67 | 115.76 | 114.27 | 115.70 | 949,156 | +0.80(+0.70%) |
Jan 06, 2010 | 113.47 | 115.00 | 112.31 | 114.90 | 1,290,790 | +0.46(+0.40%) |
Jan 05, 2010 | 112.11 | 114.67 | 111.75 | 114.44 | 1,207,533 | +1.90(+1.69%) |
Jan 04, 2010 | 111.77 | 112.70 | 110.64 | 112.54 | 922,465 | +2.19(+1.98%) |
Dec 31, 2009 | 110.35 | 110.35 | 110.35 | 0 | -1.40(-1.25%) | |
Dec 30, 2009 | 112.00 | 112.93 | 111.37 | 111.75 | 526,078 | -0.82(-0.73%) |
Dec 29, 2009 | 113.26 | 113.61 | 112.13 | 112.57 | 444,790 | -0.40(-0.35%) |
Dec 28, 2009 | 114.15 | 114.61 | 112.55 | 112.97 | 599,259 | -1.02(-0.89%) |
Dec 24, 2009 | 113.65 | 114.92 | 113.65 | 113.99 | 287,621 | +0.82(+0.72%) |
Dec 23, 2009 | 114.72 | 115.19 | 112.95 | 113.17 | 778,459 | -1.66(-1.45%) |
Dec 22, 2009 | 114.10 | 115.60 | 113.61 | 114.83 | 996,660 | +1.24(+1.09%) |
Dec 21, 2009 | 113.00 | 113.91 | 112.50 | 113.59 | 987,720 | +1.21(+1.08%) |
Dec 18, 2009 | 111.52 | 112.38 | 110.60 | 112.38 | 1,459,475 | +1.66(+1.50%) |
Dec 17, 2009 | 110.20 | 111.90 | 109.85 | 110.72 | 833,385 | -0.87(-0.78%) |
Dec 16, 2009 | 112.11 | 113.13 | 110.86 | 111.59 | 1,136,475 | -0.85(-0.76%) |
Dec 15, 2009 | 113.67 | 113.67 | 111.47 | 112.44 | 697,328 | -1.11(-0.98%) |
Dec 14, 2009 | 113.21 | 113.63 | 112.44 | 113.55 | 880,867 | +1.58(+1.41%) |
Dec 11, 2009 | 110.00 | 112.74 | 110.00 | 111.97 | 833,164 | +2.27(+2.07%) |
Dec 10, 2009 | 110.19 | 111.42 | 109.00 | 109.70 | 610,630 | +0.01(+0.01%) |
Dec 09, 2009 | 109.88 | 109.98 | 107.41 | 109.69 | 716,963 | +0.02(+0.02%) |
Dec 08, 2009 | 110.98 | 110.98 | 109.00 | 109.67 | 841,423 | -1.63(-1.46%) |
Dec 07, 2009 | 110.26 | 111.74 | 109.00 | 111.30 | 978,165 | +0.40(+0.36%) |
Dec 04, 2009 | 109.77 | 111.39 | 108.10 | 110.90 | 1,157,788 | +3.01(+2.79%) |
Dec 03, 2009 | 107.88 | 109.03 | 107.42 | 107.89 | 683,782 | +0.14(+0.13%) |
Dec 02, 2009 | 107.30 | 107.87 | 106.15 | 107.75 | 970,922 | +0.68(+0.64%) |
Dec 01, 2009 | 104.70 | 107.38 | 103.68 | 107.07 | 1,124,296 | +3.39(+3.27%) |
Nov 30, 2009 | 105.35 | 105.35 | 103.38 | 103.68 | 1,175,532 | -1.59(-1.51%) |
Nov 27, 2009 | 105.02 | 106.15 | 103.67 | 105.27 | 462,288 | -1.93(-1.80%) |
Nov 25, 2009 | 105.16 | 107.27 | 105.16 | 107.20 | 979,330 | +2.07(+1.97%) |
Nov 24, 2009 | 104.97 | 105.43 | 104.16 | 105.13 | 644,979 | -0.30(-0.28%) |
Nov 23, 2009 | 104.73 | 106.26 | 104.67 | 105.43 | 556,305 | +2.23(+2.16%) |
Nov 20, 2009 | 103.24 | 104.64 | 102.40 | 103.20 | 833,659 | -0.71(-0.68%) |
Nov 19, 2009 | 104.65 | 104.66 | 102.17 | 103.91 | 590,422 | -1.34(-1.27%) |
Nov 18, 2009 | 107.03 | 107.14 | 103.99 | 105.25 | 1,057,219 | -1.76(-1.64%) |
Nov 17, 2009 | 106.15 | 107.09 | 105.26 | 107.01 | 906,928 | +0.67(+0.63%) |
Nov 16, 2009 | 103.13 | 106.43 | 102.91 | 106.34 | 1,025,482 | +3.43(+3.33%) |
Nov 13, 2009 | 101.44 | 103.07 | 100.82 | 102.91 | 833,776 | +2.04(+2.02%) |
Nov 12, 2009 | 101.43 | 102.54 | 100.44 | 100.87 | 478,640 | -0.54(-0.53%) |
Nov 11, 2009 | 101.00 | 102.00 | 99.98 | 101.41 | 908,949 | +1.15(+1.15%) |
Nov 10, 2009 | 101.12 | 102.04 | 99.92 | 100.26 | 786,618 | -1.44(-1.42%) |
Nov 09, 2009 | 99.52 | 101.79 | 99.17 | 101.70 | 742,009 | +2.18(+2.19%) |
Nov 06, 2009 | 99.31 | 99.99 | 98.33 | 99.52 | 611,083 | +0.09(+0.09%) |
Nov 05, 2009 | 96.31 | 99.43 | 96.31 | 99.43 | 652,165 | +3.31(+3.44%) |
Nov 04, 2009 | 96.72 | 98.09 | 95.84 | 96.12 | 724,921 | +0.07(+0.07%) |
Nov 03, 2009 | 94.53 | 96.52 | 93.00 | 96.05 | 867,532 | +0.42(+0.44%) |
Nov 02, 2009 | 95.54 | 96.63 | 94.03 | 95.63 | 915,728 | +0.10(+0.10%) |
Oct 30, 2009 | 97.48 | 98.10 | 94.29 | 95.53 | 1,409,596 | -2.56(-2.61%) |
Oct 29, 2009 | 97.47 | 98.43 | 95.58 | 98.09 | 1,222,959 | +2.18(+2.27%) |
Oct 28, 2009 | 98.96 | 99.05 | 95.58 | 95.91 | 1,672,658 | -3.72(-3.73%) |
Oct 27, 2009 | 99.92 | 100.84 | 98.94 | 99.63 | 986,480 | -0.37(-0.37%) |
Oct 26, 2009 | 102.51 | 104.18 | 98.88 | 100.00 | 1,699,431 | -2.77(-2.70%) |
Oct 23, 2009 | 102.34 | 103.04 | 101.83 | 102.77 | 950,284 | -0.58(-0.56%) |
Oct 22, 2009 | 100.50 | 103.64 | 99.48 | 103.35 | 1,632,999 | +2.93(+2.92%) |
Oct 21, 2009 | 98.63 | 102.39 | 98.63 | 100.42 | 3,032,490 | +1.31(+1.32%) |
Oct 20, 2009 | 99.83 | 100.01 | 98.98 | 99.11 | 3,355,074 | -5.61(-5.36%) |
Oct 19, 2009 | 102.86 | 105.07 | 102.69 | 104.72 | 910,682 | +2.21(+2.16%) |
Oct 16, 2009 | 101.73 | 103.38 | 100.91 | 102.51 | 1,093,240 | -0.07(-0.07%) |
Oct 15, 2009 | 102.99 | 103.40 | 101.66 | 102.58 | 1,287,425 | -0.41(-0.40%) |
Oct 14, 2009 | 101.86 | 103.30 | 101.86 | 102.99 | 1,066,612 | +2.10(+2.08%) |
Oct 13, 2009 | 101.62 | 102.18 | 100.33 | 100.89 | 1,347,566 | -1.01(-0.99%) |
Oct 12, 2009 | 103.74 | 104.14 | 101.14 | 101.90 | 982,379 | -1.42(-1.37%) |
Oct 09, 2009 | 102.14 | 103.67 | 101.91 | 103.32 | 897,639 | +1.18(+1.16%) |
Oct 08, 2009 | 101.74 | 102.85 | 101.02 | 102.14 | 687,855 | +1.51(+1.50%) |
Oct 07, 2009 | 100.86 | 101.20 | 99.94 | 100.63 | 829,049 | -0.40(-0.40%) |
Oct 06, 2009 | 101.13 | 102.49 | 100.40 | 101.03 | 1,205,057 | +1.38(+1.38%) |
Oct 05, 2009 | 99.32 | 100.52 | 98.91 | 99.65 | 920,125 | +0.64(+0.65%) |
Oct 02, 2009 | 98.28 | 99.68 | 97.66 | 99.01 | 1,184,376 | -0.49(-0.49%) |
Oct 01, 2009 | 101.02 | 101.23 | 98.56 | 99.50 | 1,090,368 | -2.37(-2.33%) |
Sep 30, 2009 | 103.05 | 103.16 | 99.73 | 101.87 | 1,102,959 | -1.00(-0.97%) |
Sep 29, 2009 | 102.79 | 103.49 | 101.77 | 102.87 | 988,947 | +1.10(+1.08%) |
Sep 28, 2009 | 100.43 | 102.37 | 100.40 | 101.77 | 588,654 | +1.49(+1.48%) |
Sep 25, 2009 | 99.34 | 100.90 | 98.86 | 100.28 | 927,779 | +0.11(+0.11%) |
Sep 24, 2009 | 101.60 | 102.43 | 98.62 | 100.17 | 1,293,923 | -1.46(-1.44%) |
Sep 23, 2009 | 103.09 | 103.58 | 101.33 | 101.63 | 934,069 | -1.43(-1.39%) |
Sep 22, 2009 | 102.97 | 103.36 | 101.45 | 103.06 | 517,751 | +1.08(+1.06%) |
Sep 21, 2009 | 101.41 | 102.91 | 101.02 | 101.98 | 884,598 | -0.68(-0.66%) |
Sep 18, 2009 | 99.99 | 103.22 | 98.65 | 102.66 | 1,772,539 | +3.01(+3.02%) |
Sep 17, 2009 | 98.45 | 100.01 | 98.45 | 99.65 | 1,658,614 | +2.63(+2.71%) |
Sep 16, 2009 | 97.08 | 98.78 | 95.95 | 97.02 | 871,169 | +0.77(+0.80%) |
Sep 15, 2009 | 95.96 | 96.92 | 95.55 | 96.25 | 1,008,018 | +0.29(+0.30%) |
Sep 14, 2009 | 97.10 | 97.16 | 95.46 | 95.96 | 1,288,364 | -1.89(-1.93%) |
Sep 11, 2009 | 98.19 | 98.19 | 97.04 | 97.85 | 1,487,291 | -0.24(-0.24%) |
Sep 10, 2009 | 95.60 | 98.10 | 94.61 | 98.09 | 1,041,251 | +2.44(+2.55%) |
Sep 09, 2009 | 94.22 | 95.95 | 93.34 | 95.65 | 1,078,526 | +1.09(+1.15%) |
Sep 08, 2009 | 93.13 | 94.61 | 91.82 | 94.56 | 1,159,064 | +2.07(+2.24%) |
Sep 04, 2009 | 91.24 | 92.73 | 90.32 | 92.49 | 590,402 | +1.26(+1.38%) |
Sep 03, 2009 | 90.57 | 91.28 | 89.72 | 91.23 | 693,534 | +1.23(+1.37%) |
Sep 02, 2009 | 90.45 | 90.47 | 88.60 | 90.00 | 914,693 | -0.26(-0.29%) |
Sep 01, 2009 | 90.89 | 93.09 | 89.92 | 90.26 | 1,207,390 | -1.02(-1.12%) |
Aug 31, 2009 | 92.51 | 92.51 | 90.26 | 91.28 | 1,150,377 | -1.80(-1.93%) |
Aug 28, 2009 | 95.51 | 95.80 | 91.89 | 93.08 | 1,448,949 | -1.89(-1.99%) |
Aug 27, 2009 | 91.50 | 95.83 | 91.01 | 94.97 | 4,306,452 | +8.20(+9.45%) |
Aug 26, 2009 | 87.90 | 88.03 | 86.14 | 86.77 | 1,259,779 | -1.13(-1.29%) |
Aug 25, 2009 | 88.66 | 89.69 | 87.73 | 87.90 | 978,441 | +0.02(+0.02%) |
Aug 24, 2009 | 87.17 | 88.79 | 86.71 | 87.88 | 867,402 | +1.21(+1.40%) |
Aug 21, 2009 | 85.80 | 86.95 | 85.05 | 86.67 | 784,155 | +1.86(+2.19%) |
Aug 20, 2009 | 83.66 | 85.10 | 83.66 | 84.81 | 985,831 | +1.47(+1.76%) |
Aug 19, 2009 | 82.55 | 83.60 | 82.29 | 83.34 | 1,689,817 | -0.17(-0.20%) |
Aug 18, 2009 | 83.95 | 84.37 | 82.94 | 83.51 | 1,841,233 | +1.31(+1.59%) |
Aug 17, 2009 | 84.61 | 84.61 | 82.13 | 82.20 | 1,231,887 | -2.90(-3.41%) |
Aug 14, 2009 | 85.76 | 85.90 | 83.74 | 85.10 | 2,076,908 | -0.81(-0.94%) |
Aug 13, 2009 | 84.53 | 86.06 | 83.05 | 85.91 | 1,450,252 | +1.84(+2.19%) |
Aug 12, 2009 | 82.63 | 84.52 | 81.97 | 84.07 | 923,125 | +1.13(+1.36%) |
Aug 11, 2009 | 83.08 | 83.47 | 81.95 | 82.94 | 952,252 | -0.25(-0.30%) |
Aug 10, 2009 | 83.48 | 83.66 | 82.48 | 83.19 | 1,093,837 | -0.64(-0.76%) |
Aug 07, 2009 | 82.76 | 84.32 | 81.52 | 83.83 | 1,325,172 | +2.02(+2.47%) |
Aug 06, 2009 | 81.05 | 82.52 | 80.76 | 81.81 | 1,042,127 | +1.07(+1.33%) |
Aug 05, 2009 | 82.77 | 82.77 | 79.84 | 80.74 | 1,528,674 | -1.57(-1.91%) |
Aug 04, 2009 | 81.31 | 82.60 | 80.72 | 82.31 | 950,327 | +0.40(+0.49%) |
Aug 03, 2009 | 80.31 | 82.36 | 79.27 | 81.91 | 1,150,082 | +2.10(+2.63%) |
Jul 31, 2009 | 78.31 | 80.86 | 78.31 | 79.81 | 1,782,828 | +0.89(+1.13%) |
Jul 30, 2009 | 79.24 | 80.14 | 78.15 | 78.92 | 1,391,019 | +1.32(+1.70%) |
Jul 29, 2009 | 77.94 | 78.36 | 77.05 | 77.60 | 1,129,976 | -1.08(-1.37%) |
Jul 28, 2009 | 77.03 | 79.40 | 77.01 | 78.68 | 962,374 | +0.26(+0.33%) |
Jul 27, 2009 | 78.96 | 79.03 | 77.62 | 78.42 | 652,576 | +0.05(+0.06%) |
Jul 24, 2009 | 79.44 | 80.36 | 77.69 | 78.37 | 830 | -1.41(-1.77%) |
Jul 23, 2009 | 77.36 | 80.06 | 76.35 | 79.78 | 1,409,947 | +2.47(+3.19%) |
Jul 22, 2009 | 76.40 | 78.70 | 76.40 | 77.31 | 1,422,499 | -0.06(-0.08%) |
Jul 21, 2009 | 75.99 | 78.74 | 74.40 | 77.37 | 2,976,093 | +0.89(+1.16%) |
Jul 20, 2009 | 74.02 | 77.48 | 74.02 | 76.48 | 1,917,389 | +3.03(+4.13%) |
Jul 17, 2009 | 75.57 | 75.57 | 73.17 | 73.45 | 2,125,374 | -2.44(-3.22%) |
Jul 16, 2009 | 75.50 | 76.32 | 74.45 | 75.89 | 1,370,434 | +0.23(+0.30%) |
Jul 15, 2009 | 75.38 | 76.13 | 74.68 | 75.66 | 1,196,320 | +1.83(+2.48%) |
Jul 14, 2009 | 72.99 | 73.91 | 72.61 | 73.83 | 840,738 | +0.83(+1.14%) |
Jul 13, 2009 | 71.55 | 73.14 | 71.53 | 73.00 | 1,006,589 | +2.19(+3.09%) |
Jul 10, 2009 | 70.00 | 71.47 | 70.00 | 70.81 | 1,032,321 | +0.06(+0.08%) |
Jul 09, 2009 | 70.36 | 71.35 | 69.96 | 70.75 | 1,591,894 | +0.77(+1.10%) |
Jul 08, 2009 | 69.95 | 70.98 | 68.64 | 69.98 | 2,582,107 | +0.49(+0.71%) |
Jul 07, 2009 | 68.97 | 69.69 | 68.15 | 69.49 | 2,413,206 | +0.20(+0.29%) |
Jul 06, 2009 | 68.91 | 69.29 | 67.44 | 69.29 | 2,302,465 | -0.56(-0.80%) |
Jul 02, 2009 | 71.47 | 71.47 | 68.89 | 69.85 | 1,513,009 | -2.18(-3.03%) |
Jul 01, 2009 | 73.34 | 74.11 | 71.74 | 72.03 | 1,733,597 | -1.00(-1.37%) |
Jun 30, 2009 | 73.42 | 74.09 | 72.13 | 73.03 | 1,733,700 | -0.61(-0.83%) |
Jun 29, 2009 | 73.67 | 74.58 | 73.25 | 73.64 | 1,209,510 | +0.47(+0.64%) |
Jun 26, 2009 | 73.23 | 74.32 | 72.93 | 73.17 | 1,760,289 | -0.88(-1.19%) |
Jun 25, 2009 | 74.15 | 74.45 | 73.02 | 74.05 | 2,451,391 | +0.90(+1.23%) |
Jun 24, 2009 | 76.18 | 77.25 | 25.40 | 73.15 | 2,727,143 | -2.36(-3.13%) |
Jun 23, 2009 | 74.75 | 76.08 | 73.09 | 75.51 | 3,993,820 | -1.74(-2.25%) |
Jun 22, 2009 | 78.79 | 79.21 | 76.87 | 77.25 | 1,679,148 | -2.62(-3.28%) |
Jun 19, 2009 | 82.42 | 82.90 | 79.45 | 79.87 | 2,479,998 | -2.53(-3.07%) |
Jun 18, 2009 | 81.01 | 82.54 | 80.51 | 82.40 | 1,450,627 | +1.64(+2.03%) |
Jun 17, 2009 | 78.86 | 81.73 | 78.28 | 80.76 | 1,497,545 | +0.81(+1.01%) |
Jun 16, 2009 | 82.01 | 82.42 | 79.81 | 79.95 | 1,150,173 | -1.55(-1.90%) |
Jun 15, 2009 | 83.99 | 83.99 | 81.09 | 81.50 | 1,228,734 | -3.23(-3.81%) |
Jun 12, 2009 | 83.27 | 84.80 | 82.04 | 84.73 | 1,230,055 | +0.93(+1.11%) |
Jun 11, 2009 | 85.27 | 86.58 | 83.66 | 83.80 | 1,783,308 | -2.05(-2.39%) |
Jun 10, 2009 | 87.04 | 88.06 | 84.82 | 85.85 | 1,480,011 | -0.66(-0.76%) |
Jun 09, 2009 | 87.27 | 88.52 | 86.35 | 86.51 | 1,256,371 | -0.37(-0.43%) |
Jun 08, 2009 | 87.04 | 87.84 | 85.71 | 86.88 | 1,428,902 | -0.80(-0.91%) |
Jun 05, 2009 | 86.23 | 89.39 | 86.23 | 87.68 | 1,740,141 | +2.38(+2.79%) |
Jun 04, 2009 | 84.32 | 85.67 | 83.37 | 85.30 | 1,064,560 | +1.88(+2.25%) |
Jun 03, 2009 | 85.02 | 86.12 | 82.58 | 83.42 | 1,537,417 | -2.61(-3.03%) |
Jun 02, 2009 | 86.60 | 87.50 | 85.73 | 86.03 | 1,480,843 | -0.68(-0.78%) |
Jun 01, 2009 | 82.97 | 87.99 | 82.97 | 86.71 | 1,817,475 | +4.14(+5.01%) |
May 29, 2009 | 84.29 | 84.50 | 81.20 | 82.57 | 1,531,186 | -1.46(-1.74%) |
May 28, 2009 | 81.36 | 84.28 | 80.84 | 84.03 | 1,919,204 | +2.60(+3.19%) |
May 27, 2009 | 81.75 | 82.99 | 80.85 | 81.43 | 1,401,623 | -0.17(-0.21%) |
May 26, 2009 | 78.40 | 82.44 | 78.24 | 81.60 | 1,172,605 | +2.66(+3.37%) |
May 22, 2009 | 80.35 | 80.49 | 78.71 | 78.94 | 1,526,592 | -1.51(-1.88%) |
May 21, 2009 | 80.69 | 80.82 | 79.01 | 80.45 | 1,367,062 | -1.21(-1.48%) |
May 20, 2009 | 82.86 | 84.22 | 81.37 | 81.66 | 1,279,046 | -0.27(-0.33%) |
May 19, 2009 | 80.53 | 82.72 | 79.87 | 81.93 | 1,525,789 | +0.79(+0.97%) |
May 18, 2009 | 78.13 | 81.14 | 78.13 | 81.14 | 1,500,498 | +3.32(+4.27%) |
May 17, 2009 | 77.60 | 78.70 | 76.61 | 77.82 | 154,446 | +0.51(+0.66%) |
May 15, 2009 | 77.60 | 78.70 | 76.61 | 77.31 | 1,343,958 | -0.33(-0.43%) |
May 14, 2009 | 77.20 | 78.78 | 76.97 | 77.64 | 1,734,608 | +0.45(+0.58%) |
May 13, 2009 | 77.25 | 77.62 | 75.54 | 77.19 | 1,607,236 | -1.57(-1.99%) |
May 12, 2009 | 81.44 | 81.44 | 76.87 | 78.76 | 2,124,936 | -1.74(-2.16%) |
May 11, 2009 | 82.47 | 83.31 | 80.40 | 80.50 | 2,038,073 | -3.22(-3.85%) |
May 08, 2009 | 80.44 | 84.00 | 79.10 | 83.72 | 1,766,073 | +4.73(+5.99%) |
May 07, 2009 | 79.53 | 81.22 | 78.28 | 78.99 | 2,175,267 | -0.39(-0.49%) |
May 06, 2009 | 75.92 | 79.71 | 75.36 | 79.38 | 2,328,456 | +3.64(+4.81%) |
May 05, 2009 | 76.80 | 77.00 | 73.50 | 75.74 | 2,260,967 | -1.65(-2.13%) |
May 04, 2009 | 76.97 | 77.50 | 76.30 | 77.39 | 1,506,435 | +0.85(+1.11%) |