Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 113.54 | 114.75 | 112.63 | 113.54 | 13,584,041 | -0.54(-0.48%) |
May 27, 2010 | 112.49 | 114.16 | 111.01 | 114.08 | 16,376,645 | +3.94(+3.57%) |
May 26, 2010 | 113.28 | 114.47 | 109.67 | 110.15 | 30,441 | -1.78(-1.59%) |
May 25, 2010 | 105.78 | 112.42 | 105.36 | 111.92 | 64,984 | +4.61(+4.29%) |
May 24, 2010 | 111.48 | 112.23 | 107.17 | 107.31 | 21,099,968 | -3.09(-2.80%) |
May 21, 2010 | 107.62 | 112.62 | 106.97 | 110.40 | 32,548,246 | +3.55(+3.32%) |
May 20, 2010 | 106.81 | 109.51 | 106.58 | 106.85 | 73,748 | -3.14(-2.85%) |
May 19, 2010 | 108.30 | 110.02 | 106.85 | 109.99 | 23,029,266 | +2.15(+1.99%) |
May 18, 2010 | 112.81 | 112.86 | 107.24 | 107.84 | 51,467 | -4.15(-3.70%) |
May 17, 2010 | 112.64 | 113.29 | 108.76 | 111.99 | 20,799,636 | -0.46(-0.41%) |
May 14, 2010 | 112.45 | 113.17 | 111.41 | 112.45 | 13,988,929 | -1.11(-0.98%) |
May 13, 2010 | 116.48 | 116.55 | 113.38 | 113.56 | 14,663,115 | -2.00(-1.73%) |
May 12, 2010 | 113.24 | 115.92 | 111.70 | 115.57 | 19,658,020 | +4.11(+3.68%) |
May 11, 2010 | 112.98 | 114.23 | 111.29 | 111.46 | 33,808 | -1.46(-1.29%) |
May 10, 2010 | 112.95 | 113.64 | 110.86 | 112.92 | 29,420,912 | +0.66(+0.59%) |
May 07, 2010 | 111.73 | 115.06 | 111.09 | 112.26 | 27,090,380 | +0.53(+0.47%) |
May 06, 2010 | 115.78 | 116.69 | 109.17 | 111.73 | 13,381 | -4.95(-4.24%) |
May 05, 2010 | 117.81 | 118.72 | 115.57 | 116.68 | 23,361,822 | -0.65(-0.55%) |
May 04, 2010 | 117.00 | 119.61 | 116.06 | 117.33 | 23,404 | -0.04(-0.03%) |
May 03, 2010 | 116.07 | 118.27 | 115.04 | 117.37 | 36,012,820 | +3.38(+2.96%) |
Apr 30, 2010 | 119.25 | 119.73 | 112.50 | 114.00 | 93,221,928 | -11.81(-9.39%) |
Apr 29, 2010 | 125.26 | 126.44 | 124.31 | 125.80 | 23,292,048 | +3.05(+2.49%) |
Apr 28, 2010 | 122.99 | 123.77 | 121.45 | 122.75 | 27,013,730 | +2.60(+2.16%) |
Apr 27, 2010 | 117.96 | 122.62 | 117.88 | 120.15 | 28,990 | +0.79(+0.66%) |
Apr 26, 2010 | 123.04 | 123.25 | 118.96 | 119.36 | 39,340,904 | -4.22(-3.41%) |
Apr 23, 2010 | 125.76 | 126.18 | 123.26 | 123.57 | 18,998,938 | -1.30(-1.04%) |
Apr 22, 2010 | 123.99 | 127.19 | 122.70 | 124.87 | 31,618,514 | +0.09(+0.08%) |
Apr 21, 2010 | 124.78 | 128.08 | 123.26 | 124.78 | 52,471 | -0.82(-0.66%) |
Apr 20, 2010 | 130.67 | 130.88 | 124.05 | 125.60 | 185,950 | -2.62(-2.04%) |
Apr 19, 2010 | 122.16 | 128.54 | 121.69 | 128.22 | 69,055,288 | +2.06(+1.63%) |
Apr 16, 2010 | 144.16 | 146.35 | 122.12 | 126.16 | 129,978,360 | -18.51(-12.79%) |
Apr 15, 2010 | 145.67 | 145.71 | 144.19 | 144.67 | 9,984,340 | -0.51(-0.35%) |
Apr 14, 2010 | 144.39 | 145.98 | 143.73 | 145.18 | 15,993,846 | +4.45(+3.16%) |
Apr 13, 2010 | 139.40 | 141.32 | 139.05 | 140.73 | 8,236,020 | +1.11(+0.79%) |
Apr 12, 2010 | 140.81 | 141.62 | 139.62 | 139.62 | 7,694,384 | -1.00(-0.71%) |
Apr 09, 2010 | 141.54 | 142.10 | 139.35 | 140.63 | 10,782,550 | -0.30(-0.21%) |
Apr 08, 2010 | 138.25 | 141.94 | 137.61 | 140.92 | 13,571,105 | +2.47(+1.78%) |
Apr 07, 2010 | 135.74 | 139.67 | 135.67 | 138.46 | 17,686,396 | +2.62(+1.93%) |
Apr 06, 2010 | 135.51 | 136.52 | 135.15 | 135.84 | 9,863,275 | +0.41(+0.30%) |
Apr 05, 2010 | 134.00 | 136.11 | 133.28 | 135.43 | 7,814,348 | +1.79(+1.34%) |
Apr 01, 2010 | 134.82 | 133.64 | 133.64 | 133.64 | 254 | -0.32(-0.24%) |
Mar 31, 2010 | 133.47 | 134.77 | 133.35 | 133.96 | 10,499,638 | -0.59(-0.44%) |
Mar 30, 2010 | 136.81 | 137.22 | 134.01 | 134.55 | 10,424,910 | -2.10(-1.53%) |
Mar 29, 2010 | 136.50 | 136.94 | 134.75 | 136.65 | 15,009,003 | +0.93(+0.68%) |
Mar 26, 2010 | 137.69 | 137.77 | 134.97 | 135.72 | 15,049,744 | -1.59(-1.16%) |
Mar 25, 2010 | 137.58 | 140.32 | 137.22 | 137.31 | 12,144,122 | +0.38(+0.28%) |
Mar 24, 2010 | 136.32 | 138.15 | 136.32 | 136.93 | 10,694,295 | -0.33(-0.24%) |
Mar 23, 2010 | 138.37 | 138.81 | 136.05 | 137.26 | 13,762,394 | -1.04(-0.75%) |
Mar 22, 2010 | 138.34 | 138.92 | 137.57 | 138.30 | 9,292,927 | -1.37(-0.98%) |
Mar 19, 2010 | 139.90 | 139.91 | 138.14 | 139.67 | 13,879,301 | +0.35(+0.25%) |
Mar 18, 2010 | 138.33 | 139.55 | 137.91 | 139.31 | 8,769,777 | +0.64(+0.46%) |
Mar 17, 2010 | 138.85 | 139.65 | 137.84 | 138.68 | 12,913,428 | +0.35(+0.26%) |
Mar 16, 2010 | 136.87 | 138.51 | 136.26 | 138.32 | 14,888,147 | +2.09(+1.53%) |
Mar 15, 2010 | 136.57 | 137.55 | 133.76 | 136.24 | 17,776,978 | -1.12(-0.82%) |
Mar 12, 2010 | 137.40 | 138.44 | 136.61 | 137.36 | 13,017,240 | +1.14(+0.84%) |
Mar 11, 2010 | 134.56 | 136.27 | 134.33 | 136.22 | 11,554,796 | +1.23(+0.91%) |
Mar 10, 2010 | 133.67 | 135.30 | 132.58 | 134.99 | 16,695,043 | +2.43(+1.83%) |
Mar 09, 2010 | 132.85 | 135.19 | 131.90 | 132.56 | 16,507,445 | -0.78(-0.58%) |
Mar 08, 2010 | 131.80 | 134.01 | 131.47 | 133.34 | 11,905,468 | +2.09(+1.59%) |
Mar 05, 2010 | 129.63 | 132.09 | 129.54 | 131.25 | 15,576,534 | +2.80(+2.18%) |
Mar 04, 2010 | 124.24 | 128.64 | 124.13 | 128.45 | 19,666,416 | +4.62(+3.73%) |
Mar 03, 2010 | 124.86 | 125.18 | 123.44 | 123.83 | 12,744,993 | -0.81(-0.65%) |
Mar 02, 2010 | 123.40 | 125.42 | 123.19 | 124.63 | 15,267,798 | +1.73(+1.41%) |
Mar 01, 2010 | 122.88 | 124.27 | 122.61 | 122.90 | 8,308,325 | +0.15(+0.12%) |
Feb 26, 2010 | 122.68 | 123.25 | 121.89 | 122.75 | 9,951,730 | +0.20(+0.17%) |
Feb 25, 2010 | 122.38 | 122.55 | 120.88 | 122.55 | 13,429,423 | -1.41(-1.14%) |
Feb 24, 2010 | 123.25 | 124.75 | 122.88 | 123.96 | 10,675,495 | +1.21(+0.98%) |
Feb 23, 2010 | 122.83 | 125.50 | 122.15 | 122.75 | 20,037,354 | -0.01(-0.01%) |
Feb 22, 2010 | 123.14 | 123.74 | 122.22 | 122.76 | 9,415,505 | +0.42(+0.34%) |
Feb 19, 2010 | 121.03 | 122.98 | 121.02 | 122.34 | 11,097,909 | +0.33(+0.27%) |
Feb 18, 2010 | 121.89 | 122.66 | 121.32 | 122.01 | 14,032,173 | -1.17(-0.95%) |
Feb 17, 2010 | 123.77 | 123.92 | 122.19 | 123.19 | 12,855,169 | -0.11(-0.09%) |
Feb 16, 2010 | 121.65 | 123.56 | 121.10 | 123.30 | 14,677,097 | +2.72(+2.25%) |
Feb 12, 2010 | 119.36 | 120.58 | 120.58 | 120.58 | 13,140,218 | -0.09(-0.08%) |
Feb 11, 2010 | 120.95 | 121.67 | 119.26 | 120.67 | 14,251,223 | +0.33(+0.27%) |
Feb 10, 2010 | 119.67 | 121.69 | 118.88 | 120.34 | 13,474,702 | +0.89(+0.75%) |
Feb 09, 2010 | 119.61 | 120.27 | 117.23 | 119.45 | 17,897,612 | +1.09(+0.92%) |
Feb 08, 2010 | 120.84 | 121.10 | 118.14 | 118.36 | 13,094,368 | -2.40(-1.98%) |
Feb 05, 2010 | 118.14 | 120.99 | 116.61 | 120.76 | 23,947,744 | +2.73(+2.31%) |
Feb 04, 2010 | 121.63 | 122.25 | 117.85 | 118.03 | 24,089,426 | -5.65(-4.57%) |
Feb 03, 2010 | 123.70 | 125.29 | 123.07 | 123.68 | 21,427,732 | +0.31(+0.25%) |
Feb 02, 2010 | 120.36 | 123.38 | 120.36 | 123.37 | 22,035,420 | +3.38(+2.82%) |
Feb 01, 2010 | 117.36 | 121.61 | 116.88 | 119.98 | 16,550,975 | +3.49(+2.99%) |
Jan 29, 2010 | 120.98 | 121.32 | 115.78 | 116.50 | 23,626,228 | -3.58(-2.98%) |
Jan 28, 2010 | 120.81 | 121.57 | 117.46 | 120.08 | 20,627,850 | +1.40(+1.18%) |
Jan 27, 2010 | 118.09 | 119.80 | 116.14 | 118.67 | 25,402,886 | +0.48(+0.41%) |
Jan 26, 2010 | 121.35 | 122.59 | 118.05 | 118.19 | 20,407,350 | -3.21(-2.64%) |
Jan 25, 2010 | 122.30 | 124.00 | 121.03 | 121.40 | 22,806,834 | +0.67(+0.56%) |
Jan 22, 2010 | 124.31 | 125.14 | 119.26 | 120.73 | 38,521,908 | -5.29(-4.20%) |
Jan 21, 2010 | 132.61 | 133.95 | 122.80 | 126.02 | 66,034,440 | -5.42(-4.12%) |
Jan 20, 2010 | 129.88 | 131.73 | 128.72 | 131.44 | 11,340,007 | +0.73(+0.56%) |
Jan 19, 2010 | 129.26 | 131.13 | 128.39 | 130.71 | 9,818,188 | +1.29(+1.00%) |
Jan 15, 2010 | 131.29 | 129.41 | 129.41 | 129.41 | 13,910,131 | -2.60(-1.97%) |
Jan 14, 2010 | 131.60 | 133.73 | 130.98 | 132.02 | 13,431,534 | -0.42(-0.32%) |
Jan 13, 2010 | 131.61 | 132.91 | 130.13 | 132.44 | 14,386,538 | +0.98(+0.75%) |
Jan 12, 2010 | 133.18 | 133.54 | 130.84 | 131.46 | 13,225,545 | -2.93(-2.18%) |
Jan 11, 2010 | 137.13 | 137.13 | 133.57 | 134.39 | 9,835,924 | -2.15(-1.58%) |
Jan 08, 2010 | 138.13 | 138.99 | 136.26 | 136.54 | 9,281,799 | -2.63(-1.89%) |
Jan 07, 2010 | 136.55 | 140.02 | 136.26 | 139.18 | 11,137,209 | +2.67(+1.96%) |
Jan 06, 2010 | 137.38 | 137.38 | 136.11 | 136.50 | 9,422,649 | -1.47(-1.07%) |
Jan 05, 2010 | 135.52 | 138.07 | 135.18 | 137.98 | 14,884,271 | +2.40(+1.77%) |
Jan 04, 2010 | 133.21 | 136.50 | 132.78 | 135.58 | 11,662,834 | +3.32(+2.51%) |
Dec 31, 2009 | 131.04 | 132.26 | 132.26 | 132.26 | 8,172,487 | +1.68(+1.28%) |
Dec 30, 2009 | 128.51 | 131.04 | 128.22 | 130.58 | 7,654,861 | +2.02(+1.57%) |
Dec 29, 2009 | 128.86 | 129.41 | 127.85 | 128.56 | 6,657,137 | +0.04(+0.03%) |
Dec 28, 2009 | 128.54 | 129.81 | 128.04 | 128.52 | 4,577,782 | +0.07(+0.06%) |
Dec 24, 2009 | 128.47 | 129.17 | 127.93 | 128.44 | 2,371,932 | +0.27(+0.21%) |
Dec 23, 2009 | 129.30 | 129.88 | 127.99 | 128.18 | 5,173,433 | -0.76(-0.59%) |
Dec 22, 2009 | 129.64 | 130.27 | 128.86 | 128.94 | 5,349,795 | -1.32(-1.01%) |
Dec 21, 2009 | 128.30 | 130.62 | 128.01 | 130.25 | 11,989,794 | +2.42(+1.89%) |
Dec 18, 2009 | 126.75 | 127.98 | 125.49 | 127.83 | 11,097,487 | +1.77(+1.40%) |
Dec 17, 2009 | 127.14 | 128.17 | 125.98 | 126.06 | 11,426,113 | -3.59(-2.77%) |
Dec 16, 2009 | 128.35 | 129.95 | 127.74 | 129.65 | 11,042,734 | +2.17(+1.70%) |
Dec 15, 2009 | 129.10 | 130.03 | 126.99 | 127.48 | 9,625,181 | -2.63(-2.02%) |
Dec 14, 2009 | 130.41 | 130.43 | 128.36 | 130.11 | 8,492,954 | +0.08(+0.06%) |
Dec 11, 2009 | 131.24 | 131.56 | 129.58 | 130.03 | 8,207,784 | -0.57(-0.44%) |
Dec 10, 2009 | 130.57 | 131.55 | 128.59 | 130.61 | 15,230,706 | +0.23(+0.17%) |
Dec 09, 2009 | 127.00 | 130.86 | 125.90 | 130.38 | 14,011,503 | +3.60(+2.84%) |
Dec 08, 2009 | 127.78 | 128.54 | 126.16 | 126.78 | 14,928,284 | -1.57(-1.23%) |
Dec 07, 2009 | 130.44 | 131.10 | 128.28 | 128.35 | 8,495,089 | -2.66(-2.03%) |
Dec 04, 2009 | 131.21 | 131.44 | 128.10 | 131.00 | 13,288,980 | +2.30(+1.79%) |
Dec 03, 2009 | 131.56 | 132.49 | 128.42 | 128.70 | 10,238,784 | -1.85(-1.42%) |
Dec 02, 2009 | 131.33 | 131.45 | 129.70 | 130.55 | 9,554,769 | -0.76(-0.58%) |
Dec 01, 2009 | 134.15 | 134.21 | 130.87 | 131.31 | 17,220,474 | -1.59(-1.20%) |
Nov 30, 2009 | 129.62 | 133.16 | 129.07 | 132.90 | 13,658,463 | +4.31(+3.35%) |
Nov 27, 2009 | 128.68 | 130.27 | 127.86 | 128.59 | 8,787,020 | -3.73(-2.82%) |
Nov 25, 2009 | 134.71 | 134.81 | 131.64 | 132.32 | 8,916,709 | -1.73(-1.29%) |
Nov 24, 2009 | 134.45 | 134.73 | 133.39 | 134.05 | 7,849,315 | -0.68(-0.51%) |
Nov 23, 2009 | 134.47 | 136.01 | 134.15 | 134.73 | 10,123,298 | +1.56(+1.17%) |
Nov 20, 2009 | 134.26 | 135.08 | 133.18 | 133.18 | 11,266,435 | -2.21(-1.63%) |
Nov 19, 2009 | 137.50 | 138.02 | 134.29 | 135.38 | 11,352,769 | -3.19(-2.30%) |
Nov 18, 2009 | 138.24 | 139.00 | 137.09 | 138.57 | 7,607,185 | +0.24(+0.17%) |
Nov 17, 2009 | 138.66 | 139.63 | 137.47 | 138.34 | 9,804,989 | -0.51(-0.37%) |
Nov 16, 2009 | 139.43 | 140.51 | 138.20 | 138.85 | 11,168,193 | +0.38(+0.28%) |
Nov 13, 2009 | 138.85 | 139.88 | 137.59 | 138.46 | 9,750,356 | -1.35(-0.96%) |
Nov 12, 2009 | 140.76 | 142.12 | 139.27 | 139.81 | 9,438,954 | -1.07(-0.76%) |
Nov 11, 2009 | 139.46 | 141.66 | 139.40 | 140.88 | 10,452,463 | +2.62(+1.89%) |
Nov 10, 2009 | 138.18 | 139.23 | 137.33 | 138.27 | 9,248,408 | -0.05(-0.03%) |
Nov 09, 2009 | 136.05 | 138.46 | 135.91 | 138.31 | 13,187,994 | +3.75(+2.79%) |
Nov 06, 2009 | 134.70 | 136.26 | 133.95 | 134.56 | 8,013,694 | -0.16(-0.12%) |
Nov 05, 2009 | 133.94 | 135.91 | 132.55 | 134.73 | 11,498,283 | +1.95(+1.47%) |
Nov 04, 2009 | 135.88 | 136.77 | 132.40 | 132.78 | 14,225,702 | -1.65(-1.23%) |
Nov 03, 2009 | 132.37 | 134.86 | 132.18 | 134.43 | 14,234,167 | +0.73(+0.54%) |
Nov 02, 2009 | 134.41 | 135.80 | 129.49 | 133.70 | 20,171,456 | +0.40(+0.30%) |
Oct 30, 2009 | 138.82 | 139.14 | 132.92 | 133.30 | 17,010,552 | -6.59(-4.71%) |
Oct 29, 2009 | 136.75 | 139.89 | 135.86 | 139.89 | 11,914,421 | +5.03(+3.73%) |
Oct 28, 2009 | 139.36 | 139.75 | 134.47 | 134.86 | 17,344,428 | -5.05(-3.61%) |
Oct 27, 2009 | 140.41 | 141.08 | 138.96 | 139.91 | 13,411,616 | -0.59(-0.42%) |
Oct 26, 2009 | 141.41 | 142.92 | 139.29 | 140.51 | 12,034,777 | -0.78(-0.55%) |
Oct 23, 2009 | 141.46 | 141.66 | 140.25 | 141.28 | 11,772,748 | -2.61(-1.81%) |
Oct 22, 2009 | 141.03 | 144.09 | 140.66 | 143.89 | 13,616,489 | +3.47(+2.47%) |
Oct 21, 2009 | 145.07 | 145.31 | 140.29 | 140.42 | 15,011,845 | -4.47(-3.08%) |
Oct 20, 2009 | 144.97 | 145.12 | 144.19 | 144.89 | 9,430,677 | -0.42(-0.29%) |
Oct 19, 2009 | 144.80 | 146.32 | 143.36 | 145.31 | 9,549,499 | +0.88(+0.61%) |
Oct 16, 2009 | 146.22 | 146.99 | 143.65 | 144.42 | 16,282,593 | -3.34(-2.26%) |
Oct 15, 2009 | 150.62 | 149.51 | 146.64 | 147.76 | 22,767,004 | -2.86(-1.90%) |
Oct 14, 2009 | 150.07 | 151.65 | 149.15 | 150.62 | 20,144,800 | +3.96(+2.70%) |
Oct 13, 2009 | 146.02 | 147.11 | 145.00 | 146.66 | 15,268,077 | -2.29(-1.54%) |
Oct 12, 2009 | 148.50 | 149.54 | 147.93 | 148.95 | 7,901,322 | +0.67(+0.45%) |
Oct 09, 2009 | 147.84 | 148.64 | 147.20 | 148.28 | 8,337,776 | +0.88(+0.60%) |
Oct 08, 2009 | 150.31 | 150.53 | 146.96 | 147.40 | 15,276,647 | -1.81(-1.21%) |
Oct 07, 2009 | 146.10 | 149.29 | 145.70 | 149.21 | 13,506,195 | +2.74(+1.87%) |
Oct 06, 2009 | 147.63 | 148.40 | 144.60 | 146.47 | 17,769,590 | +0.40(+0.27%) |
Oct 05, 2009 | 141.60 | 146.21 | 141.43 | 146.07 | 12,090,840 | +5.37(+3.82%) |
Oct 02, 2009 | 138.22 | 141.83 | 137.55 | 140.69 | 11,786,149 | +0.49(+0.35%) |
Oct 01, 2009 | 144.14 | 144.67 | 139.90 | 140.21 | 14,099,886 | -4.20(-2.91%) |
Sep 30, 2009 | 144.74 | 145.29 | 142.43 | 144.41 | 13,426,976 | +0.60(+0.42%) |
Sep 29, 2009 | 143.34 | 144.75 | 142.67 | 143.81 | 9,624,525 | +1.29(+0.91%) |
Sep 28, 2009 | 141.11 | 143.18 | 139.95 | 142.51 | 10,076,762 | +1.90(+1.35%) |
Sep 25, 2009 | 142.71 | 143.43 | 139.20 | 140.61 | 15,701,575 | -2.79(-1.94%) |
Sep 24, 2009 | 144.85 | 145.39 | 141.92 | 143.40 | 14,020,021 | -0.46(-0.32%) |
Sep 23, 2009 | 145.94 | 147.27 | 143.85 | 143.85 | 12,860,861 | -1.47(-1.01%) |
Sep 22, 2009 | 144.04 | 145.54 | 143.02 | 145.32 | 9,536,894 | +2.45(+1.72%) |
Sep 21, 2009 | 142.32 | 143.92 | 142.10 | 142.87 | 8,109,296 | -0.62(-0.43%) |
Sep 18, 2009 | 142.32 | 144.09 | 141.51 | 143.49 | 10,721,492 | +1.35(+0.95%) |
Sep 17, 2009 | 140.91 | 143.35 | 140.65 | 142.14 | 12,350,112 | +3.28(+2.36%) |
Sep 16, 2009 | 139.29 | 140.90 | 138.26 | 138.86 | 11,095,559 | +0.48(+0.35%) |
Sep 15, 2009 | 139.43 | 139.43 | 137.44 | 138.38 | 10,721,858 | -0.82(-0.59%) |
Sep 14, 2009 | 135.74 | 139.35 | 135.64 | 139.21 | 10,248,516 | +2.36(+1.72%) |
Sep 11, 2009 | 138.49 | 139.28 | 136.59 | 136.85 | 14,165,697 | -0.13(-0.10%) |
Sep 10, 2009 | 133.95 | 137.37 | 133.27 | 136.98 | 17,219,482 | +3.60(+2.70%) |
Sep 09, 2009 | 131.44 | 133.61 | 130.94 | 133.38 | 13,015,779 | +2.39(+1.82%) |
Sep 08, 2009 | 129.45 | 131.01 | 129.29 | 130.99 | 12,850,438 | +3.33(+2.61%) |
Sep 04, 2009 | 126.54 | 128.35 | 126.40 | 127.66 | 7,945,307 | +1.03(+0.81%) |
Sep 03, 2009 | 125.27 | 127.10 | 124.98 | 126.63 | 11,282,017 | +2.44(+1.97%) |
Sep 02, 2009 | 125.44 | 126.46 | 123.88 | 124.19 | 13,723,846 | -1.34(-1.07%) |
Sep 01, 2009 | 129.09 | 130.33 | 125.28 | 125.53 | 15,889,387 | -4.08(-3.15%) |
Aug 31, 2009 | 127.64 | 129.71 | 126.31 | 129.61 | 11,625,123 | +0.81(+0.63%) |
Aug 28, 2009 | 129.93 | 130.23 | 128.00 | 128.80 | 8,977,819 | -0.47(-0.36%) |
Aug 27, 2009 | 129.79 | 129.96 | 127.88 | 129.27 | 10,070,969 | -0.73(-0.56%) |
Aug 26, 2009 | 128.69 | 130.35 | 128.23 | 130.00 | 10,628,301 | +0.79(+0.61%) |
Aug 25, 2009 | 127.94 | 129.49 | 127.72 | 129.20 | 11,641,063 | +1.85(+1.45%) |
Aug 24, 2009 | 128.75 | 130.24 | 127.36 | 127.36 | 11,683,796 | -0.73(-0.57%) |
Aug 21, 2009 | 128.28 | 129.17 | 126.92 | 128.08 | 13,301,454 | +0.92(+0.73%) |
Aug 20, 2009 | 125.49 | 127.56 | 125.41 | 127.16 | 9,726,554 | +1.88(+1.50%) |
Aug 19, 2009 | 124.64 | 125.72 | 123.77 | 125.28 | 11,283,652 | -0.43(-0.34%) |
Aug 18, 2009 | 125.08 | 126.04 | 124.93 | 125.71 | 10,327,532 | +1.54(+1.24%) |
Aug 17, 2009 | 124.80 | 125.03 | 123.14 | 124.17 | 12,952,325 | -3.31(-2.59%) |
Aug 14, 2009 | 128.44 | 128.77 | 125.95 | 127.47 | 8,625,716 | -1.37(-1.06%) |
Aug 13, 2009 | 129.44 | 129.63 | 127.38 | 128.84 | 11,390,488 | +0.56(+0.44%) |
Aug 12, 2009 | 125.23 | 128.77 | 125.00 | 128.28 | 12,565,028 | +3.56(+2.85%) |
Aug 11, 2009 | 125.29 | 127.07 | 124.67 | 124.72 | 12,491,570 | -0.89(-0.71%) |
Aug 10, 2009 | 127.84 | 128.37 | 124.86 | 125.62 | 11,364,100 | -2.58(-2.01%) |
Aug 07, 2009 | 131.84 | 131.84 | 127.47 | 128.19 | 13,752,960 | -2.43(-1.86%) |
Aug 06, 2009 | 132.70 | 133.90 | 129.88 | 130.62 | 10,469,311 | -1.48(-1.12%) |
Aug 05, 2009 | 129.84 | 132.35 | 128.94 | 132.10 | 12,247,473 | +3.32(+2.57%) |
Aug 04, 2009 | 127.68 | 129.62 | 127.65 | 128.79 | 11,235,560 | +0.61(+0.48%) |
Aug 03, 2009 | 129.41 | 130.26 | 127.92 | 128.17 | 10,674,444 | +0.25(+0.20%) |
Jul 31, 2009 | 127.19 | 128.37 | 126.35 | 127.92 | 9,856,938 | +0.69(+0.54%) |
Jul 30, 2009 | 126.20 | 128.54 | 125.89 | 127.23 | 12,019,574 | +2.33(+1.87%) |
Jul 29, 2009 | 124.72 | 126.10 | 123.69 | 124.89 | 11,631,535 | -0.86(-0.69%) |
Jul 28, 2009 | 127.14 | 127.21 | 124.94 | 125.76 | 13,072,004 | -2.18(-1.71%) |
Jul 27, 2009 | 128.46 | 129.62 | 126.90 | 127.94 | 9,718,710 | -1.09(-0.84%) |
Jul 24, 2009 | 128.80 | 129.25 | 127.53 | 129.03 | 9,313,140 | -0.57(-0.44%) |
Jul 23, 2009 | 125.49 | 130.36 | 124.78 | 129.60 | 15,691,741 | +3.91(+3.11%) |
Jul 22, 2009 | 123.92 | 126.31 | 123.25 | 125.69 | 12,126,819 | +0.52(+0.41%) |
Jul 21, 2009 | 125.25 | 125.34 | 123.00 | 125.18 | 13,897,731 | -0.18(-0.14%) |
Jul 20, 2009 | 123.57 | 125.91 | 123.20 | 125.36 | 15,872,891 | +2.50(+2.03%) |
Jul 17, 2009 | 122.10 | 123.72 | 121.82 | 122.86 | 12,277,242 | +0.00(+0.00%) |
Jul 16, 2009 | 121.42 | 123.76 | 120.48 | 122.86 | 16,140,720 | +1.24(+1.02%) |
Jul 15, 2009 | 119.08 | 122.19 | 117.99 | 121.62 | 26,981,540 | +4.39(+3.74%) |
Jul 14, 2009 | 116.70 | 118.40 | 116.00 | 117.23 | 36,782,576 | +0.17(+0.15%) |
Jul 13, 2009 | 114.93 | 117.38 | 113.62 | 117.06 | 30,362,442 | +5.93(+5.34%) |
Jul 10, 2009 | 111.51 | 113.48 | 110.61 | 111.13 | 16,193,807 | -1.05(-0.94%) |
Jul 09, 2009 | 111.05 | 113.50 | 110.38 | 112.18 | 19,182,698 | +3.65(+3.36%) |
Jul 08, 2009 | 111.59 | 111.96 | 105.93 | 108.53 | 24,764,732 | -3.13(-2.80%) |
Jul 07, 2009 | 114.56 | 115.13 | 111.47 | 111.66 | 12,131,362 | -3.07(-2.68%) |
Jul 06, 2009 | 111.75 | 114.73 | 111.44 | 114.73 | 15,008,532 | +2.33(+2.07%) |
Jul 02, 2009 | 114.26 | 114.52 | 112.24 | 112.40 | 9,810,573 | -3.00(-2.60%) |
Jul 01, 2009 | 115.61 | 116.62 | 114.86 | 115.40 | 9,580,705 | -0.09(-0.08%) |
Jun 30, 2009 | 117.03 | 117.34 | 114.56 | 115.50 | 12,273,561 | -1.50(-1.29%) |
Jun 29, 2009 | 115.54 | 117.11 | 114.44 | 117.00 | 10,003,004 | +2.05(+1.79%) |
Jun 26, 2009 | 113.18 | 116.08 | 112.75 | 114.95 | 12,563,027 | +1.81(+1.60%) |
Jun 25, 2009 | 111.57 | 113.29 | 111.22 | 113.14 | 12,939,340 | +1.39(+1.25%) |
Jun 24, 2009 | 111.65 | 113.34 | 110.69 | 111.74 | 14,720,320 | +1.14(+1.03%) |
Jun 23, 2009 | 108.37 | 110.62 | 107.79 | 110.60 | 14,114,996 | +3.27(+3.05%) |
Jun 22, 2009 | 111.13 | 112.42 | 107.33 | 107.33 | 17,792,844 | -4.79(-4.28%) |
Jun 19, 2009 | 112.17 | 113.11 | 110.86 | 112.12 | 12,095,526 | +0.03(+0.03%) |
Jun 18, 2009 | 109.64 | 112.56 | 109.38 | 112.09 | 13,438,098 | +2.63(+2.40%) |
Jun 17, 2009 | 112.93 | 112.87 | 108.91 | 109.45 | 17,901,902 | -3.47(-3.07%) |
Jun 16, 2009 | 112.75 | 114.25 | 112.22 | 112.93 | 12,931,484 | -0.44(-0.39%) |
Jun 15, 2009 | 112.93 | 114.05 | 111.94 | 113.36 | 11,160,000 | -0.72(-0.63%) |
Jun 12, 2009 | 113.10 | 114.70 | 112.92 | 114.08 | 10,481,717 | +0.38(+0.34%) |
Jun 11, 2009 | 114.46 | 115.89 | 113.58 | 113.70 | 15,416,347 | -1.20(-1.04%) |
Jun 10, 2009 | 117.44 | 117.49 | 113.21 | 114.90 | 18,314,794 | -2.06(-1.76%) |
Jun 09, 2009 | 116.72 | 118.12 | 116.01 | 116.96 | 14,764,928 | +0.75(+0.65%) |
Jun 08, 2009 | 115.75 | 117.06 | 114.95 | 116.21 | 13,926,193 | -0.52(-0.44%) |
Jun 05, 2009 | 118.32 | 118.42 | 116.48 | 116.72 | 16,365,976 | -0.36(-0.31%) |
Jun 04, 2009 | 113.31 | 117.31 | 113.11 | 117.08 | 21,909,098 | +5.73(+5.15%) |
Jun 03, 2009 | 111.16 | 112.24 | 110.25 | 111.35 | 15,076,105 | -0.77(-0.68%) |
Jun 02, 2009 | 112.21 | 113.56 | 111.24 | 112.12 | 15,303,938 | -0.94(-0.83%) |