Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 93.99 | 96.15 | 93.21 | 94.00 | 2,661 | -0.35(-0.37%) |
Sep 29, 2010 | 94.57 | 95.12 | 94.07 | 94.35 | 494,154 | -0.84(-0.88%) |
Sep 28, 2010 | 94.40 | 95.37 | 93.11 | 95.19 | 430,870 | +1.00(+1.06%) |
Sep 27, 2010 | 95.06 | 95.27 | 94.10 | 94.18 | 456,141 | -1.10(-1.15%) |
Sep 24, 2010 | 94.14 | 95.79 | 94.08 | 95.28 | 516,449 | +2.37(+2.55%) |
Sep 23, 2010 | 92.55 | 94.23 | 92.27 | 92.91 | 546,181 | -0.56(-0.60%) |
Sep 22, 2010 | 94.14 | 95.08 | 93.18 | 93.47 | 999,706 | -1.02(-1.08%) |
Sep 21, 2010 | 95.29 | 95.57 | 94.27 | 94.49 | 826,053 | -1.00(-1.05%) |
Sep 20, 2010 | 94.09 | 95.61 | 93.20 | 95.49 | 937,879 | +1.79(+1.91%) |
Sep 17, 2010 | 93.70 | 94.29 | 91.97 | 93.70 | 1,290,022 | +0.44(+0.47%) |
Sep 15, 2010 | 91.51 | 93.51 | 91.51 | 93.26 | 1,121,536 | +1.44(+1.56%) |
Sep 14, 2010 | 90.64 | 92.21 | 90.43 | 91.82 | 1,097,407 | -0.16(-0.17%) |
Sep 13, 2010 | 91.15 | 92.17 | 89.39 | 91.98 | 1,566,714 | +1.44(+1.60%) |
Sep 10, 2010 | 89.24 | 90.61 | 88.99 | 90.54 | 754,021 | +1.33(+1.49%) |
Sep 09, 2010 | 88.38 | 89.40 | 87.82 | 89.21 | 865,937 | +1.83(+2.10%) |
Sep 08, 2010 | 87.24 | 87.70 | 87.20 | 87.38 | 526,707 | +0.29(+0.34%) |
Sep 07, 2010 | 87.29 | 87.84 | 86.96 | 87.09 | 501,370 | -0.84(-0.96%) |
Sep 03, 2010 | 88.23 | 88.38 | 87.26 | 87.93 | 582,578 | +0.47(+0.53%) |
Sep 02, 2010 | 86.20 | 87.63 | 85.90 | 87.47 | 739,338 | +0.99(+1.14%) |
Sep 01, 2010 | 84.69 | 86.54 | 84.65 | 86.48 | 668,091 | +3.03(+3.63%) |
Aug 31, 2010 | 83.39 | 84.34 | 82.93 | 83.45 | 1,900 | -0.77(-0.91%) |
Aug 30, 2010 | 84.64 | 85.25 | 83.87 | 84.22 | 521,934 | -0.79(-0.93%) |
Aug 27, 2010 | 85.01 | 85.16 | 82.77 | 85.01 | 583,159 | +1.52(+1.82%) |
Aug 26, 2010 | 84.05 | 84.78 | 83.29 | 83.48 | 926,471 | -0.27(-0.32%) |
Aug 25, 2010 | 83.53 | 84.05 | 82.45 | 83.76 | 1,122,317 | -0.17(-0.20%) |
Aug 24, 2010 | 84.86 | 85.12 | 83.75 | 83.93 | 1,135,013 | -2.00(-2.32%) |
Aug 23, 2010 | 85.62 | 86.51 | 85.31 | 85.92 | 1,354,601 | +0.95(+1.11%) |
Aug 20, 2010 | 84.59 | 85.27 | 84.11 | 84.97 | 714,965 | -0.34(-0.40%) |
Aug 19, 2010 | 87.40 | 87.64 | 84.95 | 85.31 | 833,056 | -2.42(-2.76%) |
Aug 18, 2010 | 87.69 | 88.25 | 87.11 | 87.74 | 543,220 | -0.05(-0.05%) |
Aug 17, 2010 | 87.03 | 88.38 | 86.97 | 87.78 | 659,090 | +1.59(+1.85%) |
Aug 16, 2010 | 86.05 | 86.67 | 85.41 | 86.19 | 464,186 | -0.35(-0.40%) |
Aug 13, 2010 | 86.54 | 87.23 | 86.36 | 86.54 | 790,698 | -0.85(-0.98%) |
Aug 12, 2010 | 85.58 | 87.59 | 85.58 | 87.39 | 1,007,104 | +0.70(+0.81%) |
Aug 11, 2010 | 88.01 | 88.29 | 85.91 | 86.69 | 1,578,786 | -2.79(-3.11%) |
Aug 10, 2010 | 89.70 | 89.91 | 88.70 | 89.47 | 1,266,849 | -1.28(-1.41%) |
Aug 09, 2010 | 90.31 | 90.75 | 89.46 | 90.75 | 703,168 | +0.77(+0.85%) |
Aug 06, 2010 | 89.99 | 90.34 | 88.85 | 89.99 | 1,265,274 | -0.05(-0.05%) |
Aug 05, 2010 | 90.26 | 90.51 | 89.65 | 90.03 | 943,137 | -0.64(-0.71%) |
Aug 04, 2010 | 89.20 | 90.86 | 88.85 | 90.67 | 812,340 | +1.49(+1.67%) |
Aug 03, 2010 | 89.53 | 89.79 | 88.83 | 89.18 | 632,183 | -0.49(-0.54%) |
Aug 02, 2010 | 89.20 | 90.70 | 88.37 | 89.67 | 1,064,028 | +1.69(+1.92%) |
Jul 30, 2010 | 87.98 | 88.19 | 85.57 | 87.98 | 1,117,345 | +0.60(+0.68%) |
Jul 29, 2010 | 87.92 | 87.94 | 86.23 | 87.38 | 1,385,309 | +0.37(+0.42%) |
Jul 28, 2010 | 86.73 | 87.16 | 86.14 | 87.01 | 1,029,707 | +0.25(+0.29%) |
Jul 27, 2010 | 87.46 | 87.46 | 86.03 | 86.76 | 951,882 | -0.38(-0.44%) |
Jul 26, 2010 | 86.31 | 87.15 | 85.78 | 87.15 | 584,692 | +1.05(+1.22%) |
Jul 23, 2010 | 85.12 | 86.13 | 84.33 | 86.09 | 614,779 | +0.96(+1.13%) |
Jul 22, 2010 | 83.66 | 85.39 | 83.66 | 85.13 | 872,032 | +2.19(+2.64%) |
Jul 21, 2010 | 83.50 | 84.37 | 82.32 | 82.94 | 1,051,570 | -0.24(-0.28%) |
Jul 20, 2010 | 81.42 | 83.32 | 80.50 | 83.18 | 1,204,193 | +0.87(+1.06%) |
Jul 19, 2010 | 82.46 | 82.69 | 81.58 | 82.31 | 849,587 | -0.15(-0.18%) |
Jul 16, 2010 | 82.46 | 83.62 | 81.65 | 82.46 | 1,467,932 | -1.41(-1.69%) |
Jul 15, 2010 | 83.49 | 85.64 | 81.24 | 83.87 | 3,196,624 | +2.38(+2.92%) |
Jul 14, 2010 | 81.88 | 82.86 | 81.29 | 81.49 | 1,119,051 | -1.37(-1.65%) |
Jul 13, 2010 | 82.36 | 83.44 | 81.91 | 82.86 | 1,078,390 | +2.12(+2.63%) |
Jul 12, 2010 | 80.55 | 81.63 | 80.16 | 80.74 | 840,931 | -0.16(-0.19%) |
Jul 09, 2010 | 80.89 | 81.17 | 79.61 | 80.89 | 770,084 | +1.12(+1.40%) |
Jul 08, 2010 | 78.84 | 79.82 | 78.73 | 79.78 | 891 | +1.37(+1.75%) |
Jul 07, 2010 | 76.53 | 78.54 | 76.53 | 78.40 | 674,384 | +1.79(+2.34%) |
Jul 06, 2010 | 77.52 | 78.53 | 76.06 | 76.61 | 942,812 | -0.49(-0.64%) |
Jul 02, 2010 | 77.11 | 78.22 | 76.56 | 77.11 | 626,411 | -0.46(-0.59%) |
Jul 01, 2010 | 78.25 | 78.47 | 76.04 | 77.56 | 1,561,894 | -0.55(-0.70%) |
Jun 30, 2010 | 78.34 | 79.68 | 77.93 | 78.11 | 674 | -0.46(-0.59%) |
Jun 29, 2010 | 80.54 | 80.73 | 78.02 | 78.58 | 915,417 | -2.62(-3.23%) |
Jun 25, 2010 | 81.20 | 81.73 | 80.44 | 81.20 | 654,613 | +0.37(+0.46%) |
Jun 24, 2010 | 82.37 | 82.54 | 80.63 | 80.83 | 590,780 | -1.83(-2.21%) |
Jun 23, 2010 | 81.96 | 82.95 | 81.02 | 82.66 | 623,603 | +0.27(+0.33%) |
Jun 22, 2010 | 84.62 | 84.94 | 82.17 | 82.39 | 808,267 | -2.33(-2.75%) |
Jun 21, 2010 | 86.06 | 86.06 | 84.18 | 84.72 | 828,902 | -0.31(-0.37%) |
Jun 18, 2010 | 85.03 | 85.04 | 84.11 | 85.03 | 929,907 | +0.35(+0.41%) |
Jun 17, 2010 | 84.55 | 84.82 | 83.51 | 84.69 | 477,834 | +0.09(+0.11%) |
Jun 16, 2010 | 84.18 | 84.82 | 83.87 | 84.59 | 344,863 | +0.17(+0.20%) |
Jun 15, 2010 | 82.43 | 84.48 | 82.28 | 84.42 | 471,904 | +2.23(+2.71%) |
Jun 14, 2010 | 81.94 | 83.08 | 81.94 | 82.19 | 799,960 | +0.30(+0.36%) |
Jun 11, 2010 | 80.17 | 82.19 | 80.17 | 81.89 | 797,351 | +0.36(+0.44%) |
Jun 10, 2010 | 79.51 | 81.65 | 79.35 | 81.53 | 776,998 | +3.47(+4.45%) |
Jun 09, 2010 | 78.14 | 79.49 | 77.78 | 78.06 | 981,453 | +0.37(+0.48%) |
Jun 08, 2010 | 76.68 | 77.85 | 75.80 | 77.69 | 997,925 | +1.27(+1.67%) |
Jun 07, 2010 | 77.93 | 78.18 | 76.39 | 76.42 | 944,684 | -1.49(-1.92%) |
Jun 04, 2010 | 77.91 | 80.02 | 77.54 | 77.91 | 874,499 | -3.42(-4.21%) |
Jun 03, 2010 | 80.77 | 82.06 | 80.37 | 81.33 | 844,016 | +0.35(+0.44%) |
Jun 02, 2010 | 78.77 | 80.98 | 78.36 | 80.98 | 2,671 | +2.26(+2.87%) |
Jun 01, 2010 | 79.54 | 80.73 | 78.72 | 78.72 | 792,546 | -1.20(-1.50%) |
May 28, 2010 | 79.92 | 81.14 | 79.52 | 79.92 | 962,530 | -1.25(-1.54%) |
May 27, 2010 | 80.12 | 81.17 | 79.48 | 81.17 | 842,419 | +2.51(+3.20%) |
May 26, 2010 | 79.94 | 80.52 | 78.40 | 78.65 | 966,324 | -0.86(-1.09%) |
May 25, 2010 | 77.19 | 79.69 | 76.91 | 79.52 | 786,887 | +0.30(+0.38%) |
May 24, 2010 | 80.51 | 80.51 | 79.17 | 79.22 | 642,959 | -1.50(-1.86%) |
May 21, 2010 | 77.59 | 81.01 | 77.34 | 80.72 | 1,485,886 | +2.07(+2.63%) |
May 20, 2010 | 79.21 | 80.70 | 78.65 | 78.65 | 1,477,074 | -3.75(-4.55%) |
May 19, 2010 | 83.57 | 84.04 | 81.58 | 82.40 | 1,460,537 | -1.68(-2.00%) |
May 18, 2010 | 85.51 | 86.23 | 84.04 | 84.08 | 949,240 | -0.99(-1.16%) |
May 17, 2010 | 84.90 | 85.28 | 83.56 | 85.07 | 1,152,119 | +0.50(+0.59%) |
May 14, 2010 | 84.57 | 85.44 | 83.46 | 84.57 | 874,768 | -0.97(-1.13%) |
May 13, 2010 | 86.31 | 86.65 | 85.24 | 85.54 | 844,686 | -1.15(-1.33%) |
May 12, 2010 | 85.55 | 86.79 | 84.51 | 86.69 | 1,405,532 | +0.03(+0.04%) |
May 11, 2010 | 87.13 | 87.50 | 86.49 | 86.66 | 869,893 | -0.30(-0.34%) |
May 10, 2010 | 86.14 | 86.96 | 85.88 | 86.96 | 1,193,621 | +4.53(+5.50%) |
May 07, 2010 | 83.69 | 84.41 | 81.85 | 82.42 | 1,720,834 | -1.23(-1.46%) |
May 06, 2010 | 84.77 | 85.65 | 79.46 | 83.65 | 1,442,369 | -0.33(-0.39%) |
May 05, 2010 | 84.55 | 85.64 | 83.90 | 83.98 | 1,186,363 | -1.29(-1.51%) |
May 04, 2010 | 86.79 | 86.79 | 84.73 | 85.27 | 1,348,195 | -2.47(-2.81%) |
May 03, 2010 | 86.58 | 88.25 | 86.54 | 87.74 | 1,120,168 | +1.35(+1.57%) |
Apr 30, 2010 | 87.00 | 87.52 | 86.32 | 86.39 | 1,179,245 | -0.66(-0.75%) |
Apr 29, 2010 | 84.75 | 87.04 | 84.75 | 87.04 | 674,935 | +2.31(+2.72%) |
Apr 28, 2010 | 84.72 | 85.07 | 84.31 | 84.74 | 869,539 | +0.22(+0.26%) |
Apr 27, 2010 | 86.12 | 86.61 | 84.22 | 84.52 | 915,870 | -1.60(-1.86%) |
Apr 26, 2010 | 86.68 | 86.94 | 86.04 | 86.12 | 645,763 | -0.56(-0.65%) |
Apr 23, 2010 | 85.98 | 87.11 | 85.75 | 86.68 | 964,596 | +0.21(+0.24%) |
Apr 22, 2010 | 83.41 | 86.57 | 83.40 | 86.47 | 1,142,398 | +2.39(+2.84%) |
Apr 21, 2010 | 84.08 | 84.52 | 83.71 | 84.08 | 3,416 | +0.06(+0.07%) |
Apr 20, 2010 | 83.49 | 84.14 | 83.00 | 84.02 | 1,340,625 | +1.38(+1.66%) |
Apr 19, 2010 | 81.90 | 83.24 | 81.57 | 82.64 | 1,435,358 | +0.64(+0.78%) |
Apr 16, 2010 | 84.28 | 84.37 | 81.39 | 82.00 | 1,937,560 | -2.23(-2.64%) |
Apr 15, 2010 | 85.57 | 85.57 | 83.55 | 84.23 | 2,954,884 | -2.63(-3.03%) |
Apr 14, 2010 | 86.70 | 88.77 | 86.24 | 86.86 | 3,688,861 | -3.51(-3.88%) |
Apr 13, 2010 | 89.98 | 90.71 | 89.15 | 90.37 | 1,291,549 | +1.10(+1.23%) |
Apr 12, 2010 | 89.52 | 90.16 | 89.06 | 89.27 | 564,015 | -0.42(-0.47%) |
Apr 09, 2010 | 89.59 | 89.80 | 88.64 | 89.69 | 781,206 | +0.47(+0.53%) |
Apr 08, 2010 | 88.67 | 89.61 | 88.33 | 89.22 | 882,454 | +0.20(+0.22%) |
Apr 07, 2010 | 88.20 | 90.31 | 87.61 | 89.03 | 1,163,061 | +0.95(+1.08%) |
Apr 06, 2010 | 87.38 | 88.29 | 87.15 | 88.08 | 446,130 | +0.12(+0.13%) |
Apr 05, 2010 | 85.94 | 88.21 | 85.66 | 87.96 | 767,428 | +2.36(+2.76%) |
Apr 01, 2010 | 85.02 | 85.60 | 85.60 | 85.60 | 528,725 | +1.10(+1.30%) |
Mar 31, 2010 | 85.16 | 85.45 | 84.37 | 84.50 | 745,080 | -0.89(-1.04%) |
Mar 30, 2010 | 85.67 | 85.93 | 85.13 | 85.39 | 746,943 | -0.16(-0.19%) |
Mar 29, 2010 | 85.32 | 85.75 | 85.25 | 85.55 | 293,363 | +0.33(+0.39%) |
Mar 26, 2010 | 85.17 | 85.78 | 84.93 | 85.22 | 388,615 | +0.23(+0.28%) |
Mar 25, 2010 | 85.47 | 85.95 | 84.94 | 84.99 | 656,524 | -0.10(-0.12%) |
Mar 24, 2010 | 85.33 | 85.33 | 84.62 | 85.09 | 688,369 | -0.36(-0.42%) |
Mar 23, 2010 | 84.69 | 85.51 | 84.38 | 85.45 | 538,273 | +0.73(+0.87%) |
Mar 22, 2010 | 83.70 | 84.93 | 83.70 | 84.71 | 596,864 | +0.66(+0.78%) |
Mar 19, 2010 | 84.86 | 85.24 | 83.57 | 84.06 | 995,558 | -0.63(-0.75%) |
Mar 18, 2010 | 84.44 | 85.26 | 84.37 | 84.69 | 628,096 | +0.02(+0.02%) |
Mar 17, 2010 | 84.61 | 85.07 | 84.38 | 84.68 | 573,506 | +0.47(+0.56%) |
Mar 16, 2010 | 84.13 | 84.32 | 83.67 | 84.21 | 559,604 | +0.48(+0.58%) |
Mar 15, 2010 | 83.32 | 83.84 | 83.25 | 83.72 | 756,074 | -0.55(-0.65%) |
Mar 12, 2010 | 84.78 | 84.93 | 83.25 | 84.27 | 1,147,287 | -0.66(-0.77%) |
Mar 11, 2010 | 84.05 | 85.04 | 83.73 | 84.93 | 718,432 | +0.46(+0.55%) |
Mar 10, 2010 | 83.91 | 84.66 | 83.69 | 84.46 | 781,694 | +0.41(+0.48%) |
Mar 09, 2010 | 83.06 | 84.19 | 83.06 | 84.06 | 575,652 | +0.71(+0.85%) |
Mar 08, 2010 | 83.62 | 84.10 | 83.26 | 83.35 | 721,201 | -0.19(-0.22%) |
Mar 05, 2010 | 81.98 | 83.60 | 81.89 | 83.53 | 795,863 | +1.71(+2.09%) |
Mar 04, 2010 | 81.70 | 82.19 | 81.17 | 81.82 | 633,317 | +0.13(+0.15%) |
Mar 03, 2010 | 81.23 | 81.88 | 81.08 | 81.70 | 929,783 | +0.75(+0.93%) |
Mar 02, 2010 | 81.57 | 81.93 | 80.74 | 80.95 | 783,125 | -0.49(-0.60%) |
Mar 01, 2010 | 79.56 | 81.59 | 79.56 | 81.44 | 1,069,271 | +2.00(+2.52%) |
Feb 26, 2010 | 80.05 | 80.43 | 79.01 | 79.44 | 1,459,753 | -0.66(-0.82%) |
Feb 25, 2010 | 79.88 | 80.31 | 78.92 | 80.10 | 1,355,461 | -0.80(-0.99%) |
Feb 24, 2010 | 80.81 | 81.28 | 80.42 | 80.89 | 696,481 | +0.52(+0.65%) |
Feb 23, 2010 | 80.74 | 81.61 | 80.30 | 80.37 | 877,224 | -0.63(-0.77%) |
Feb 22, 2010 | 81.81 | 81.91 | 80.90 | 80.99 | 502,582 | -0.39(-0.48%) |
Feb 19, 2010 | 81.20 | 81.99 | 80.92 | 81.39 | 1,045,265 | -0.10(-0.12%) |
Feb 18, 2010 | 80.25 | 81.53 | 79.96 | 81.49 | 785,167 | +1.27(+1.59%) |
Feb 17, 2010 | 79.85 | 80.39 | 79.42 | 80.21 | 819,256 | +0.47(+0.59%) |
Feb 16, 2010 | 78.93 | 79.74 | 78.70 | 79.74 | 691,170 | +0.93(+1.18%) |
Feb 12, 2010 | 78.07 | 78.81 | 78.81 | 78.81 | 847,470 | +0.03(+0.04%) |
Feb 11, 2010 | 78.00 | 78.83 | 77.16 | 78.78 | 1,214,958 | +0.91(+1.16%) |
Feb 10, 2010 | 78.35 | 78.87 | 77.44 | 77.88 | 620,032 | -0.48(-0.61%) |
Feb 09, 2010 | 77.65 | 78.99 | 77.16 | 78.35 | 998,194 | +1.32(+1.71%) |
Feb 08, 2010 | 77.35 | 78.15 | 76.58 | 77.03 | 871,614 | -0.59(-0.77%) |
Feb 05, 2010 | 77.29 | 78.24 | 76.49 | 77.63 | 933,656 | +0.12(+0.15%) |
Feb 04, 2010 | 79.32 | 79.32 | 77.46 | 77.51 | 1,191,448 | -2.05(-2.57%) |
Feb 03, 2010 | 79.37 | 80.13 | 79.33 | 79.56 | 895,506 | -0.10(-0.13%) |
Feb 02, 2010 | 78.11 | 79.70 | 77.75 | 79.66 | 1,150,502 | +2.17(+2.80%) |
Feb 01, 2010 | 77.54 | 78.08 | 76.44 | 77.49 | 1,021,784 | +0.25(+0.33%) |
Jan 29, 2010 | 78.47 | 79.46 | 77.24 | 77.24 | 1,146,835 | -1.15(-1.47%) |
Jan 28, 2010 | 77.99 | 78.82 | 77.21 | 78.39 | 1,290,525 | +0.50(+0.64%) |
Jan 27, 2010 | 77.45 | 78.06 | 77.02 | 77.89 | 1,554,766 | +0.54(+0.70%) |
Jan 26, 2010 | 77.92 | 78.96 | 76.36 | 77.35 | 2,781,732 | -1.18(-1.51%) |
Jan 25, 2010 | 77.37 | 78.87 | 77.11 | 78.53 | 2,444,177 | +1.59(+2.07%) |
Jan 22, 2010 | 76.98 | 77.50 | 76.73 | 76.94 | 1,362,796 | -0.53(-0.68%) |
Jan 21, 2010 | 78.58 | 78.76 | 77.05 | 77.46 | 1,063,561 | -1.01(-1.29%) |
Jan 20, 2010 | 78.60 | 78.65 | 77.63 | 78.48 | 795,018 | -0.37(-0.46%) |
Jan 19, 2010 | 77.86 | 79.35 | 77.46 | 78.84 | 987,061 | +1.01(+1.30%) |
Jan 15, 2010 | 77.81 | 77.83 | 77.83 | 77.83 | 991,662 | -0.27(-0.35%) |
Jan 14, 2010 | 78.24 | 78.33 | 77.60 | 78.10 | 531,791 | -0.12(-0.16%) |
Jan 13, 2010 | 77.92 | 78.27 | 77.49 | 78.23 | 424,143 | +0.34(+0.44%) |
Jan 12, 2010 | 77.38 | 77.97 | 77.22 | 77.88 | 719,636 | -0.03(-0.04%) |
Jan 11, 2010 | 77.38 | 78.09 | 77.19 | 77.92 | 721,030 | +0.33(+0.42%) |
Jan 08, 2010 | 76.24 | 77.68 | 76.06 | 77.59 | 906,958 | +0.90(+1.18%) |
Jan 07, 2010 | 75.67 | 76.79 | 75.24 | 76.69 | 835,538 | +0.72(+0.94%) |
Jan 06, 2010 | 75.67 | 76.44 | 75.67 | 75.97 | 625,636 | +0.29(+0.38%) |
Jan 05, 2010 | 75.43 | 75.85 | 74.79 | 75.68 | 764,066 | +0.03(+0.04%) |
Jan 04, 2010 | 75.65 | 76.22 | 74.84 | 75.65 | 687,924 | +0.32(+0.42%) |
Dec 31, 2009 | 76.14 | 75.33 | 75.33 | 75.33 | 677,260 | -0.69(-0.91%) |
Dec 30, 2009 | 76.01 | 76.27 | 75.71 | 76.02 | 460,252 | -0.36(-0.47%) |
Dec 29, 2009 | 76.58 | 76.65 | 76.30 | 76.38 | 407,960 | +0.08(+0.10%) |
Dec 28, 2009 | 76.89 | 76.89 | 75.97 | 76.30 | 346,914 | -0.18(-0.23%) |
Dec 24, 2009 | 76.30 | 76.62 | 76.27 | 76.48 | 99,150 | +0.44(+0.58%) |
Dec 23, 2009 | 75.78 | 76.28 | 75.59 | 76.04 | 453,285 | +0.17(+0.23%) |
Dec 22, 2009 | 76.10 | 76.46 | 75.76 | 75.87 | 394,397 | -0.20(-0.27%) |
Dec 21, 2009 | 75.46 | 76.35 | 75.28 | 76.07 | 357,103 | +0.81(+1.08%) |
Dec 18, 2009 | 75.61 | 75.64 | 74.83 | 75.26 | 950,764 | -0.32(-0.42%) |
Dec 17, 2009 | 75.99 | 76.10 | 75.37 | 75.58 | 362,139 | -0.66(-0.87%) |
Dec 16, 2009 | 76.82 | 76.82 | 75.88 | 76.24 | 570,440 | -0.45(-0.59%) |
Dec 15, 2009 | 76.09 | 76.79 | 75.94 | 76.69 | 540,398 | +0.10(+0.13%) |
Dec 14, 2009 | 76.54 | 76.82 | 76.51 | 76.59 | 495,944 | +0.49(+0.64%) |
Dec 11, 2009 | 76.60 | 76.66 | 75.85 | 76.10 | 522,350 | +0.05(+0.06%) |
Dec 10, 2009 | 76.18 | 76.42 | 75.88 | 76.06 | 453,335 | +0.02(+0.03%) |
Dec 09, 2009 | 75.75 | 76.07 | 74.94 | 76.03 | 465,446 | +0.17(+0.23%) |
Dec 08, 2009 | 76.26 | 76.26 | 75.25 | 75.86 | 605,253 | -0.78(-1.02%) |
Dec 07, 2009 | 77.01 | 77.41 | 76.47 | 76.64 | 685,583 | -0.37(-0.48%) |
Dec 04, 2009 | 76.96 | 77.36 | 76.13 | 77.01 | 1,444,947 | +1.02(+1.34%) |
Dec 03, 2009 | 76.91 | 77.43 | 75.84 | 75.99 | 964,608 | -0.69(-0.90%) |
Dec 02, 2009 | 76.61 | 77.25 | 76.41 | 76.69 | 989,939 | +0.26(+0.35%) |
Dec 01, 2009 | 76.62 | 77.28 | 76.18 | 76.42 | 1,323,148 | +0.41(+0.54%) |
Nov 30, 2009 | 75.73 | 76.10 | 74.73 | 76.01 | 1,083,769 | +0.19(+0.25%) |
Nov 27, 2009 | 75.09 | 76.45 | 74.71 | 75.82 | 548,596 | -0.91(-1.19%) |
Nov 25, 2009 | 77.02 | 77.02 | 76.50 | 76.73 | 696,090 | -0.10(-0.13%) |
Nov 24, 2009 | 76.80 | 77.22 | 76.32 | 76.83 | 937,014 | +0.44(+0.57%) |
Nov 23, 2009 | 76.69 | 77.14 | 76.07 | 76.40 | 823,217 | +0.81(+1.07%) |
Nov 20, 2009 | 75.29 | 75.85 | 74.72 | 75.59 | 1,181,324 | +0.10(+0.13%) |
Nov 19, 2009 | 76.14 | 76.48 | 74.34 | 75.49 | 1,874,543 | -0.95(-1.24%) |
Nov 18, 2009 | 79.00 | 79.77 | 76.01 | 76.44 | 4,202,439 | -2.47(-3.14%) |
Nov 17, 2009 | 78.69 | 79.57 | 78.33 | 78.91 | 1,495,687 | +0.26(+0.34%) |
Nov 16, 2009 | 77.43 | 78.95 | 77.22 | 78.65 | 901,011 | +1.24(+1.61%) |
Nov 13, 2009 | 77.04 | 77.78 | 76.41 | 77.40 | 804,468 | +0.71(+0.92%) |
Nov 12, 2009 | 76.88 | 77.57 | 76.44 | 76.69 | 844,433 | -0.19(-0.24%) |
Nov 11, 2009 | 76.93 | 77.55 | 76.48 | 76.88 | 858,797 | +0.09(+0.11%) |
Nov 10, 2009 | 76.64 | 76.93 | 76.01 | 76.80 | 523,478 | +0.16(+0.21%) |
Nov 09, 2009 | 75.77 | 76.63 | 75.59 | 76.63 | 760,637 | +1.35(+1.80%) |
Nov 06, 2009 | 74.82 | 75.36 | 74.30 | 75.28 | 551,009 | +0.36(+0.48%) |
Nov 05, 2009 | 73.78 | 75.25 | 73.49 | 74.92 | 1,046,934 | +1.34(+1.82%) |
Nov 04, 2009 | 74.30 | 74.69 | 73.40 | 73.58 | 1,161,976 | -0.33(-0.44%) |
Nov 03, 2009 | 73.51 | 74.21 | 73.04 | 73.91 | 1,370,273 | +0.30(+0.40%) |
Nov 02, 2009 | 73.34 | 74.24 | 72.25 | 73.61 | 956,458 | +0.69(+0.95%) |
Oct 30, 2009 | 74.48 | 75.04 | 72.80 | 72.92 | 953,928 | -1.55(-2.08%) |
Oct 29, 2009 | 72.91 | 74.65 | 72.59 | 74.47 | 1,150,721 | +1.98(+2.73%) |
Oct 28, 2009 | 73.35 | 73.78 | 72.34 | 72.49 | 684,482 | -1.00(-1.37%) |
Oct 27, 2009 | 74.94 | 75.22 | 73.26 | 73.50 | 1,121,011 | -1.34(-1.79%) |
Oct 26, 2009 | 75.50 | 76.62 | 74.36 | 74.83 | 984,478 | -0.60(-0.79%) |
Oct 23, 2009 | 75.40 | 75.58 | 74.91 | 75.43 | 982,230 | -0.65(-0.85%) |
Oct 22, 2009 | 74.62 | 76.63 | 74.34 | 76.08 | 1,478,196 | +1.45(+1.95%) |
Oct 21, 2009 | 74.27 | 76.24 | 74.27 | 74.62 | 1,249,235 | +0.22(+0.29%) |
Oct 20, 2009 | 73.80 | 74.66 | 73.75 | 74.41 | 1,011,204 | -0.04(-0.05%) |
Oct 19, 2009 | 73.85 | 75.07 | 73.76 | 74.45 | 760,390 | +0.58(+0.79%) |
Oct 16, 2009 | 73.81 | 74.34 | 73.07 | 73.86 | 951,869 | -0.37(-0.50%) |
Oct 15, 2009 | 72.48 | 74.68 | 72.38 | 74.24 | 1,662,137 | +1.69(+2.33%) |
Oct 14, 2009 | 73.26 | 73.61 | 70.56 | 72.55 | 3,602,622 | -0.82(-1.12%) |
Oct 13, 2009 | 72.48 | 73.81 | 71.97 | 73.37 | 1,558,226 | +0.91(+1.26%) |
Oct 12, 2009 | 73.20 | 73.46 | 72.23 | 72.46 | 2,516,392 | +1.87(+2.64%) |
Oct 09, 2009 | 69.47 | 71.29 | 69.47 | 70.59 | 1,365,424 | +1.07(+1.54%) |
Oct 08, 2009 | 68.81 | 70.02 | 68.81 | 69.52 | 765,548 | +0.84(+1.22%) |
Oct 07, 2009 | 68.62 | 68.85 | 68.24 | 68.68 | 693,113 | -0.26(-0.38%) |
Oct 06, 2009 | 68.96 | 69.89 | 68.71 | 68.95 | 747,936 | +0.67(+0.98%) |
Oct 05, 2009 | 66.75 | 68.53 | 66.54 | 68.28 | 867,499 | +1.61(+2.42%) |
Oct 02, 2009 | 66.51 | 67.61 | 66.32 | 66.67 | 1,052,832 | -0.54(-0.81%) |