Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 142.28 | 146.00 | 142.05 | 142.28 | 510,648 | -1.71(-1.19%) |
May 27, 2010 | 140.77 | 143.99 | 139.60 | 143.99 | 676,355 | +5.90(+4.27%) |
May 26, 2010 | 139.29 | 142.40 | 137.47 | 138.09 | 300 | +1.81(+1.33%) |
May 25, 2010 | 136.00 | 136.74 | 130.04 | 136.28 | 400 | -1.20(-0.87%) |
May 24, 2010 | 136.77 | 140.94 | 135.78 | 137.48 | 561,572 | +1.71(+1.26%) |
May 21, 2010 | 131.60 | 137.43 | 129.07 | 135.77 | 771,414 | +1.93(+1.44%) |
May 20, 2010 | 133.68 | 137.04 | 132.77 | 133.84 | 703,633 | -5.07(-3.65%) |
May 19, 2010 | 138.08 | 140.79 | 135.91 | 138.91 | 684,573 | -0.75(-0.54%) |
May 18, 2010 | 140.25 | 144.49 | 137.39 | 139.66 | 1,300 | +0.63(+0.45%) |
May 17, 2010 | 139.21 | 140.87 | 134.34 | 139.03 | 502,439 | +0.42(+0.30%) |
May 14, 2010 | 138.61 | 141.99 | 136.08 | 138.61 | 667,156 | -3.24(-2.28%) |
May 13, 2010 | 143.90 | 148.87 | 141.19 | 141.85 | 1,064,461 | -0.52(-0.37%) |
May 12, 2010 | 139.50 | 142.78 | 139.26 | 142.37 | 529,726 | +4.31(+3.12%) |
May 11, 2010 | 140.30 | 141.24 | 137.85 | 138.06 | 603,529 | +1.14(+0.83%) |
May 10, 2010 | 136.00 | 136.92 | 135.59 | 136.92 | 555,692 | +8.09(+6.28%) |
May 07, 2010 | 130.39 | 133.35 | 126.36 | 128.83 | 938,637 | -2.69(-2.05%) |
May 06, 2010 | 134.98 | 137.02 | 124.00 | 131.52 | 100 | +1.02(+0.78%) |
May 05, 2010 | 133.59 | 137.15 | 130.20 | 130.50 | 730,002 | -2.89(-2.17%) |
May 04, 2010 | 137.55 | 138.31 | 133.00 | 133.39 | 300 | -5.51(-3.97%) |
May 03, 2010 | 135.27 | 139.79 | 134.91 | 138.90 | 719,906 | +3.99(+2.96%) |
Apr 30, 2010 | 139.69 | 142.84 | 134.87 | 134.91 | 516,074 | -4.22(-3.03%) |
Apr 29, 2010 | 136.00 | 140.23 | 136.00 | 139.13 | 658,244 | +3.86(+2.85%) |
Apr 28, 2010 | 141.95 | 141.95 | 134.74 | 135.27 | 882,419 | -3.77(-2.71%) |
Apr 27, 2010 | 141.87 | 143.50 | 139.00 | 139.04 | 1,500 | -2.94(-2.07%) |
Apr 26, 2010 | 142.95 | 145.39 | 141.83 | 141.98 | 509,558 | -1.00(-0.70%) |
Apr 23, 2010 | 145.00 | 145.00 | 140.77 | 142.98 | 1,001,482 | -1.74(-1.20%) |
Apr 22, 2010 | 136.27 | 145.11 | 133.01 | 144.72 | 2,786,983 | +17.97(+14.18%) |
Apr 21, 2010 | 123.79 | 126.75 | 123.56 | 126.75 | 12,603 | +2.67(+2.15%) |
Apr 20, 2010 | 124.12 | 125.23 | 122.00 | 124.08 | 100 | +0.65(+0.53%) |
Apr 19, 2010 | 123.78 | 124.95 | 120.25 | 123.43 | 411,439 | -0.62(-0.50%) |
Apr 16, 2010 | 125.01 | 125.40 | 122.86 | 124.05 | 300,453 | -1.03(-0.82%) |
Apr 15, 2010 | 126.13 | 127.20 | 124.71 | 125.08 | 226,202 | -0.89(-0.71%) |
Apr 14, 2010 | 127.04 | 127.15 | 125.01 | 125.97 | 314,047 | +0.43(+0.34%) |
Apr 13, 2010 | 123.24 | 125.99 | 123.22 | 125.54 | 448,393 | +2.33(+1.89%) |
Apr 12, 2010 | 123.22 | 124.74 | 122.72 | 123.21 | 270,075 | +0.69(+0.56%) |
Apr 09, 2010 | 123.31 | 123.43 | 120.78 | 122.52 | 527,936 | -0.21(-0.17%) |
Apr 08, 2010 | 122.32 | 123.20 | 121.25 | 122.73 | 257,600 | +0.26(+0.21%) |
Apr 07, 2010 | 122.88 | 124.56 | 121.46 | 122.47 | 650,436 | +0.30(+0.25%) |
Apr 06, 2010 | 119.59 | 122.62 | 118.70 | 122.17 | 835,471 | +3.60(+3.04%) |
Apr 05, 2010 | 115.12 | 119.82 | 114.87 | 118.57 | 705,502 | +4.09(+3.57%) |
Apr 01, 2010 | 113.27 | 114.48 | 114.48 | 114.48 | 229,600 | +1.81(+1.61%) |
Mar 31, 2010 | 114.15 | 114.91 | 112.53 | 112.67 | 314,733 | -1.81(-1.58%) |
Mar 30, 2010 | 115.01 | 116.47 | 113.62 | 114.48 | 270,170 | -0.12(-0.10%) |
Mar 29, 2010 | 114.62 | 115.00 | 114.04 | 114.60 | 143,620 | +0.58(+0.51%) |
Mar 26, 2010 | 115.43 | 115.89 | 113.70 | 114.02 | 247,267 | -0.96(-0.83%) |
Mar 25, 2010 | 114.65 | 117.11 | 114.05 | 114.98 | 495,560 | +0.63(+0.55%) |
Mar 24, 2010 | 115.07 | 115.50 | 114.19 | 114.35 | 194,830 | -0.92(-0.80%) |
Mar 23, 2010 | 114.76 | 115.61 | 114.25 | 115.27 | 275,535 | +0.83(+0.73%) |
Mar 22, 2010 | 113.02 | 114.50 | 110.71 | 114.44 | 332,505 | +0.81(+0.71%) |
Mar 19, 2010 | 114.33 | 115.36 | 113.36 | 113.63 | 321,052 | -0.54(-0.47%) |
Mar 18, 2010 | 115.27 | 115.51 | 113.86 | 114.17 | 327,829 | -0.85(-0.74%) |
Mar 17, 2010 | 115.11 | 115.53 | 114.30 | 115.02 | 333,795 | +0.31(+0.27%) |
Mar 16, 2010 | 114.13 | 115.27 | 114.00 | 114.71 | 391,557 | +0.53(+0.46%) |
Mar 15, 2010 | 113.32 | 114.34 | 113.14 | 114.18 | 299,910 | -0.80(-0.70%) |
Mar 12, 2010 | 113.54 | 115.64 | 113.00 | 114.98 | 500,705 | +2.02(+1.79%) |
Mar 11, 2010 | 111.46 | 113.17 | 111.31 | 112.96 | 235,395 | +0.64(+0.57%) |
Mar 10, 2010 | 112.25 | 112.51 | 110.71 | 112.32 | 272,921 | +0.31(+0.28%) |
Mar 09, 2010 | 111.50 | 113.22 | 110.90 | 112.01 | 413,933 | +0.51(+0.46%) |
Mar 08, 2010 | 110.87 | 112.55 | 110.72 | 111.50 | 362,681 | +0.87(+0.79%) |
Mar 05, 2010 | 109.16 | 111.55 | 109.07 | 110.63 | 328,449 | +1.60(+1.47%) |
Mar 04, 2010 | 110.29 | 110.29 | 108.86 | 109.03 | 316,881 | -1.05(-0.95%) |
Mar 03, 2010 | 110.15 | 111.75 | 109.40 | 110.08 | 424,739 | -0.04(-0.04%) |
Mar 02, 2010 | 108.41 | 110.22 | 107.88 | 110.12 | 818,260 | +2.19(+2.03%) |
Mar 01, 2010 | 105.53 | 108.50 | 105.33 | 107.93 | 689,597 | +3.22(+3.08%) |
Feb 26, 2010 | 104.10 | 105.72 | 103.50 | 104.71 | 309,463 | +0.89(+0.86%) |
Feb 25, 2010 | 103.69 | 104.36 | 102.93 | 103.82 | 217,190 | -1.02(-0.97%) |
Feb 24, 2010 | 103.68 | 105.29 | 103.54 | 104.84 | 249,339 | +1.20(+1.16%) |
Feb 23, 2010 | 103.94 | 104.60 | 102.88 | 103.64 | 307,441 | -0.29(-0.28%) |
Feb 22, 2010 | 105.00 | 105.00 | 103.00 | 103.93 | 363,189 | -1.06(-1.01%) |
Feb 19, 2010 | 103.56 | 105.46 | 103.56 | 104.99 | 330,224 | +1.01(+0.97%) |
Feb 18, 2010 | 104.10 | 105.00 | 103.55 | 103.98 | 284,858 | -0.48(-0.46%) |
Feb 17, 2010 | 103.80 | 104.70 | 103.49 | 104.46 | 362,785 | +0.67(+0.65%) |
Feb 16, 2010 | 105.72 | 106.49 | 103.17 | 103.79 | 604,466 | -1.08(-1.03%) |
Feb 12, 2010 | 98.63 | 104.87 | 104.87 | 104.87 | 2,192,200 | +3.75(+3.71%) |
Feb 11, 2010 | 99.50 | 101.48 | 98.39 | 101.12 | 952,125 | +1.61(+1.62%) |
Feb 10, 2010 | 100.74 | 101.81 | 99.45 | 99.51 | 390,948 | -1.14(-1.13%) |
Feb 09, 2010 | 100.54 | 100.88 | 99.17 | 100.65 | 551,784 | +0.73(+0.73%) |
Feb 08, 2010 | 95.55 | 100.86 | 95.17 | 99.92 | 969,965 | +4.72(+4.96%) |
Feb 05, 2010 | 98.11 | 98.68 | 93.81 | 95.20 | 793,178 | -3.31(-3.36%) |
Feb 04, 2010 | 100.00 | 100.00 | 97.90 | 98.51 | 570,696 | -1.87(-1.86%) |
Feb 03, 2010 | 100.65 | 101.13 | 100.01 | 100.38 | 223,018 | -0.47(-0.47%) |
Feb 02, 2010 | 100.38 | 101.40 | 99.32 | 100.85 | 483,764 | +0.47(+0.47%) |
Feb 01, 2010 | 96.89 | 100.41 | 96.86 | 100.38 | 433,868 | +3.92(+4.06%) |
Jan 29, 2010 | 99.01 | 99.65 | 96.44 | 96.46 | 254,477 | -2.16(-2.19%) |
Jan 28, 2010 | 98.78 | 99.64 | 96.64 | 98.62 | 514,592 | +0.18(+0.18%) |
Jan 27, 2010 | 97.63 | 98.98 | 96.13 | 98.44 | 381,141 | +0.94(+0.96%) |
Jan 26, 2010 | 95.53 | 98.73 | 95.53 | 97.50 | 410,244 | +1.65(+1.72%) |
Jan 25, 2010 | 98.23 | 98.47 | 95.39 | 95.85 | 375,887 | -1.92(-1.96%) |
Jan 22, 2010 | 100.02 | 100.79 | 97.64 | 97.77 | 293,533 | -2.29(-2.29%) |
Jan 21, 2010 | 97.95 | 102.90 | 97.95 | 100.06 | 919,633 | +2.21(+2.26%) |
Jan 20, 2010 | 98.61 | 99.80 | 97.38 | 97.85 | 448,326 | -1.65(-1.66%) |
Jan 19, 2010 | 98.00 | 99.97 | 97.54 | 99.50 | 444,952 | +1.44(+1.47%) |
Jan 15, 2010 | 99.56 | 98.06 | 98.06 | 98.06 | 595,000 | -1.36(-1.37%) |
Jan 14, 2010 | 97.23 | 99.71 | 96.86 | 99.42 | 878,417 | +3.78(+3.95%) |
Jan 13, 2010 | 95.27 | 95.96 | 94.25 | 95.64 | 367,278 | +0.22(+0.23%) |
Jan 12, 2010 | 96.52 | 96.68 | 94.82 | 95.42 | 547,997 | -1.35(-1.40%) |
Jan 11, 2010 | 93.86 | 98.00 | 92.50 | 96.77 | 1,406,312 | +4.88(+5.31%) |
Jan 08, 2010 | 90.57 | 92.73 | 90.00 | 91.89 | 1,196,319 | +5.46(+6.32%) |
Jan 07, 2010 | 87.34 | 88.11 | 86.00 | 86.43 | 422,430 | -0.89(-1.02%) |
Jan 06, 2010 | 88.59 | 89.60 | 86.60 | 87.32 | 282,888 | -1.70(-1.91%) |
Jan 05, 2010 | 87.52 | 90.00 | 87.11 | 89.02 | 510,940 | +1.18(+1.34%) |
Jan 04, 2010 | 89.60 | 89.60 | 87.18 | 87.84 | 313,807 | -0.32(-0.36%) |
Dec 31, 2009 | 90.19 | 88.16 | 88.16 | 88.16 | 313,300 | -1.82(-2.02%) |
Dec 30, 2009 | 91.29 | 91.56 | 89.21 | 89.98 | 219,578 | -1.31(-1.43%) |
Dec 29, 2009 | 91.02 | 92.00 | 90.64 | 91.29 | 158,020 | +0.26(+0.29%) |
Dec 28, 2009 | 90.35 | 91.13 | 89.05 | 91.03 | 264,265 | +0.69(+0.76%) |
Dec 24, 2009 | 90.18 | 90.34 | 89.91 | 90.34 | 33,019 | +0.16(+0.18%) |
Dec 23, 2009 | 90.75 | 91.00 | 89.67 | 90.18 | 170,206 | -0.67(-0.74%) |
Dec 22, 2009 | 89.89 | 91.40 | 89.89 | 90.85 | 263,513 | +1.14(+1.27%) |
Dec 21, 2009 | 89.65 | 90.20 | 89.31 | 89.71 | 327,172 | +0.22(+0.25%) |
Dec 18, 2009 | 90.00 | 90.17 | 88.58 | 89.49 | 362,732 | +0.32(+0.36%) |
Dec 17, 2009 | 88.47 | 89.99 | 88.15 | 89.17 | 331,222 | +0.02(+0.02%) |
Dec 16, 2009 | 90.46 | 90.46 | 88.62 | 89.15 | 238,521 | -0.72(-0.80%) |
Dec 15, 2009 | 89.73 | 90.48 | 88.81 | 89.87 | 361,059 | +0.00(+0.00%) |
Dec 14, 2009 | 89.58 | 89.87 | 89.49 | 89.87 | 354,074 | +2.56(+2.93%) |
Dec 11, 2009 | 86.72 | 87.65 | 86.47 | 87.31 | 246,616 | +1.22(+1.42%) |
Dec 10, 2009 | 85.74 | 86.74 | 85.12 | 86.09 | 357,156 | +0.93(+1.09%) |
Dec 09, 2009 | 83.56 | 85.42 | 83.10 | 85.16 | 536,891 | +1.27(+1.51%) |
Dec 08, 2009 | 83.21 | 84.41 | 81.85 | 83.89 | 173,394 | +0.01(+0.01%) |
Dec 07, 2009 | 86.18 | 86.18 | 83.25 | 83.88 | 146,014 | -0.94(-1.11%) |
Dec 04, 2009 | 84.23 | 85.60 | 82.67 | 84.82 | 259,526 | +1.61(+1.93%) |
Dec 03, 2009 | 85.42 | 85.95 | 83.11 | 83.21 | 311,202 | -2.29(-2.68%) |
Dec 02, 2009 | 84.78 | 85.84 | 84.64 | 85.50 | 314,242 | +0.89(+1.05%) |
Dec 01, 2009 | 83.98 | 85.30 | 83.65 | 84.61 | 344,934 | +1.16(+1.39%) |
Nov 30, 2009 | 83.09 | 84.16 | 82.42 | 83.45 | 295,060 | +0.12(+0.14%) |
Nov 27, 2009 | 83.02 | 84.46 | 82.99 | 83.33 | 145,736 | -1.12(-1.33%) |
Nov 25, 2009 | 84.05 | 84.62 | 83.62 | 84.45 | 245,033 | +0.46(+0.55%) |
Nov 24, 2009 | 85.00 | 85.23 | 83.62 | 83.99 | 267,502 | -1.15(-1.35%) |
Nov 23, 2009 | 84.51 | 86.07 | 84.51 | 85.14 | 336,297 | +1.26(+1.50%) |
Nov 20, 2009 | 85.00 | 85.74 | 83.72 | 83.88 | 468,877 | -1.59(-1.86%) |
Nov 19, 2009 | 86.88 | 87.10 | 84.80 | 85.47 | 529,802 | -2.12(-2.42%) |
Nov 18, 2009 | 89.08 | 89.08 | 87.12 | 87.59 | 461,324 | -1.37(-1.54%) |
Nov 17, 2009 | 89.62 | 89.62 | 88.58 | 88.96 | 294,714 | -0.64(-0.71%) |
Nov 16, 2009 | 89.67 | 90.02 | 88.72 | 89.60 | 455,774 | +0.74(+0.83%) |
Nov 13, 2009 | 88.04 | 89.16 | 87.88 | 88.86 | 514,023 | +1.31(+1.50%) |
Nov 12, 2009 | 89.81 | 90.45 | 86.85 | 87.55 | 675,683 | -2.54(-2.82%) |
Nov 11, 2009 | 89.94 | 90.90 | 89.30 | 90.09 | 612,092 | +0.21(+0.23%) |
Nov 10, 2009 | 88.17 | 90.00 | 88.09 | 89.88 | 814,276 | +1.62(+1.84%) |
Nov 09, 2009 | 86.97 | 88.35 | 86.37 | 88.26 | 458,502 | +1.81(+2.09%) |
Nov 06, 2009 | 84.95 | 86.72 | 84.70 | 86.45 | 500,117 | +2.04(+2.42%) |
Nov 05, 2009 | 83.02 | 85.86 | 82.98 | 84.41 | 713,649 | +2.00(+2.43%) |
Nov 04, 2009 | 83.88 | 83.88 | 82.24 | 82.41 | 699,988 | -0.31(-0.37%) |
Nov 03, 2009 | 82.51 | 83.20 | 81.88 | 82.72 | 500,004 | +0.04(+0.05%) |
Nov 02, 2009 | 81.64 | 83.56 | 81.06 | 82.68 | 636,539 | +1.19(+1.46%) |
Oct 30, 2009 | 81.74 | 83.70 | 81.48 | 81.49 | 907,212 | -0.30(-0.37%) |
Oct 29, 2009 | 80.93 | 81.89 | 80.47 | 81.79 | 501,863 | +1.55(+1.93%) |
Oct 28, 2009 | 80.09 | 81.76 | 79.61 | 80.24 | 814,584 | +0.50(+0.63%) |
Oct 27, 2009 | 81.58 | 82.08 | 79.02 | 79.74 | 912,530 | -1.83(-2.24%) |
Oct 26, 2009 | 82.68 | 84.00 | 81.13 | 81.57 | 826,898 | -0.78(-0.95%) |
Oct 23, 2009 | 82.81 | 82.84 | 81.72 | 82.35 | 2,544,277 | -7.17(-8.01%) |
Oct 22, 2009 | 82.82 | 90.33 | 82.58 | 89.52 | 2,882,569 | +4.04(+4.73%) |
Oct 21, 2009 | 89.00 | 89.02 | 85.06 | 85.48 | 1,147,175 | -3.66(-4.11%) |
Oct 20, 2009 | 88.75 | 89.69 | 88.54 | 89.14 | 749,061 | -2.31(-2.53%) |
Oct 19, 2009 | 90.88 | 91.76 | 90.00 | 91.45 | 490,507 | +0.92(+1.02%) |
Oct 16, 2009 | 90.74 | 91.18 | 89.55 | 90.53 | 588,859 | -0.50(-0.55%) |
Oct 15, 2009 | 91.99 | 92.48 | 90.33 | 91.03 | 573,475 | -1.22(-1.32%) |
Oct 14, 2009 | 92.68 | 93.00 | 91.36 | 92.25 | 375,699 | +0.53(+0.58%) |
Oct 13, 2009 | 90.69 | 92.20 | 89.41 | 91.72 | 434,792 | +0.98(+1.08%) |
Oct 12, 2009 | 91.83 | 92.20 | 90.35 | 90.74 | 347,393 | -1.04(-1.13%) |
Oct 09, 2009 | 91.85 | 92.27 | 91.11 | 91.78 | 187,639 | +0.07(+0.08%) |
Oct 08, 2009 | 92.10 | 92.79 | 91.18 | 91.71 | 307,024 | +0.31(+0.34%) |
Oct 07, 2009 | 91.99 | 93.20 | 90.57 | 91.40 | 354,553 | -0.34(-0.37%) |
Oct 06, 2009 | 92.83 | 93.62 | 91.46 | 91.74 | 507,418 | -0.72(-0.78%) |
Oct 05, 2009 | 92.52 | 94.10 | 91.79 | 92.46 | 331,024 | +0.49(+0.53%) |
Oct 02, 2009 | 92.07 | 93.35 | 90.79 | 91.97 | 407,891 | -1.28(-1.37%) |
Oct 01, 2009 | 96.75 | 97.11 | 93.07 | 93.25 | 949,572 | -3.80(-3.92%) |
Sep 30, 2009 | 96.11 | 97.81 | 95.25 | 97.05 | 707,642 | +0.68(+0.71%) |
Sep 29, 2009 | 92.60 | 98.66 | 92.60 | 96.37 | 1,013,149 | +3.72(+4.02%) |
Sep 28, 2009 | 92.03 | 92.99 | 91.70 | 92.65 | 167,383 | +0.96(+1.05%) |
Sep 25, 2009 | 92.94 | 92.94 | 91.60 | 91.69 | 252,489 | -1.11(-1.20%) |
Sep 24, 2009 | 92.98 | 93.53 | 91.57 | 92.80 | 365,862 | +0.66(+0.72%) |
Sep 23, 2009 | 93.36 | 94.00 | 92.14 | 92.14 | 522,455 | -0.78(-0.84%) |
Sep 22, 2009 | 93.16 | 93.49 | 92.00 | 92.92 | 282,921 | +0.14(+0.15%) |
Sep 21, 2009 | 92.84 | 93.39 | 91.64 | 92.78 | 260,650 | -0.89(-0.95%) |
Sep 18, 2009 | 91.49 | 95.18 | 90.91 | 93.67 | 679,241 | +2.66(+2.92%) |
Sep 17, 2009 | 90.00 | 91.40 | 89.46 | 91.01 | 306,167 | +1.44(+1.61%) |
Sep 16, 2009 | 90.01 | 91.56 | 89.30 | 89.57 | 391,388 | +0.14(+0.16%) |
Sep 15, 2009 | 88.38 | 89.68 | 87.52 | 89.43 | 250,851 | +1.45(+1.65%) |
Sep 14, 2009 | 87.12 | 88.30 | 86.81 | 87.98 | 286,144 | +0.39(+0.45%) |
Sep 11, 2009 | 89.24 | 89.47 | 87.00 | 87.59 | 467,489 | -1.26(-1.42%) |
Sep 10, 2009 | 88.16 | 89.85 | 87.63 | 88.85 | 357,240 | +0.67(+0.76%) |
Sep 09, 2009 | 87.17 | 88.33 | 86.43 | 88.18 | 339,993 | +0.76(+0.87%) |
Sep 08, 2009 | 86.14 | 88.62 | 85.60 | 87.42 | 562,930 | +1.60(+1.86%) |
Sep 04, 2009 | 84.68 | 86.08 | 84.00 | 85.82 | 519,740 | +1.32(+1.56%) |
Sep 03, 2009 | 82.16 | 84.51 | 81.13 | 84.50 | 553,258 | +2.90(+3.55%) |
Sep 02, 2009 | 80.88 | 82.24 | 80.15 | 81.60 | 402,709 | +0.38(+0.47%) |
Sep 01, 2009 | 83.51 | 85.10 | 81.03 | 81.22 | 643,621 | -2.66(-3.17%) |
Aug 31, 2009 | 84.47 | 85.39 | 83.57 | 83.88 | 233,535 | -1.18(-1.39%) |
Aug 28, 2009 | 85.47 | 85.99 | 84.16 | 85.06 | 202,950 | +0.00(+0.00%) |
Aug 27, 2009 | 85.83 | 85.84 | 83.65 | 85.06 | 355,732 | -0.04(-0.05%) |
Aug 26, 2009 | 85.85 | 86.94 | 85.00 | 85.10 | 400,239 | -0.95(-1.10%) |
Aug 25, 2009 | 87.14 | 87.98 | 85.71 | 86.05 | 260,814 | -1.00(-1.15%) |
Aug 24, 2009 | 89.49 | 89.49 | 86.81 | 87.05 | 362,260 | -1.62(-1.83%) |
Aug 21, 2009 | 89.25 | 89.70 | 88.33 | 88.67 | 254,288 | +0.22(+0.25%) |
Aug 20, 2009 | 86.41 | 89.80 | 86.20 | 88.45 | 485,600 | +2.19(+2.54%) |
Aug 19, 2009 | 85.31 | 87.25 | 84.60 | 86.26 | 487,378 | +0.00(+0.00%) |
Aug 18, 2009 | 86.44 | 86.94 | 84.98 | 86.26 | 360,067 | +1.88(+2.23%) |
Aug 17, 2009 | 86.72 | 86.72 | 83.15 | 84.38 | 459,745 | -3.57(-4.06%) |
Aug 14, 2009 | 90.75 | 90.91 | 86.80 | 87.95 | 638,477 | -2.79(-3.07%) |
Aug 13, 2009 | 91.13 | 91.34 | 89.60 | 90.74 | 417,399 | -0.37(-0.41%) |
Aug 12, 2009 | 90.71 | 92.53 | 89.59 | 91.11 | 450,091 | -1.26(-1.36%) |
Aug 11, 2009 | 93.39 | 93.88 | 91.80 | 92.37 | 346,307 | -1.26(-1.35%) |
Aug 10, 2009 | 93.23 | 93.76 | 92.30 | 93.63 | 296,501 | -0.07(-0.07%) |
Aug 07, 2009 | 93.74 | 94.50 | 91.57 | 93.70 | 643,285 | +0.44(+0.47%) |
Aug 06, 2009 | 96.31 | 96.85 | 92.55 | 93.26 | 622,326 | -3.34(-3.46%) |
Aug 05, 2009 | 96.73 | 97.04 | 95.97 | 96.60 | 250,059 | -0.28(-0.29%) |
Aug 04, 2009 | 94.96 | 97.15 | 94.86 | 96.88 | 443,799 | +1.88(+1.98%) |
Aug 03, 2009 | 94.86 | 95.64 | 93.41 | 95.00 | 508,473 | +1.17(+1.25%) |
Jul 31, 2009 | 94.05 | 95.39 | 93.45 | 93.83 | 296,646 | -0.19(-0.20%) |
Jul 30, 2009 | 94.76 | 95.90 | 93.81 | 94.02 | 463,776 | -0.27(-0.29%) |
Jul 29, 2009 | 95.29 | 97.21 | 93.79 | 94.29 | 930,865 | -1.33(-1.39%) |
Jul 28, 2009 | 91.73 | 96.96 | 91.69 | 95.62 | 1,104,221 | +4.09(+4.47%) |
Jul 27, 2009 | 91.02 | 92.00 | 90.00 | 91.53 | 516,531 | +0.44(+0.48%) |
Jul 24, 2009 | 91.00 | 91.80 | 89.94 | 91.09 | 518,872 | -0.62(-0.68%) |
Jul 23, 2009 | 86.85 | 93.35 | 83.72 | 91.71 | 1,734,618 | +2.93(+3.30%) |
Jul 22, 2009 | 88.30 | 91.68 | 87.44 | 88.78 | 1,476,402 | +0.08(+0.09%) |
Jul 21, 2009 | 89.91 | 90.90 | 87.55 | 88.70 | 769,315 | +0.40(+0.45%) |
Jul 20, 2009 | 85.21 | 90.00 | 85.21 | 88.30 | 973,789 | +3.25(+3.82%) |
Jul 17, 2009 | 85.46 | 85.46 | 83.98 | 85.05 | 285,901 | -0.17(-0.20%) |
Jul 16, 2009 | 82.99 | 85.39 | 82.50 | 85.22 | 528,307 | +3.32(+4.05%) |
Jul 15, 2009 | 83.19 | 83.60 | 81.39 | 81.90 | 416,760 | -0.30(-0.36%) |
Jul 14, 2009 | 80.90 | 82.36 | 79.92 | 82.20 | 347,777 | +1.50(+1.86%) |
Jul 13, 2009 | 80.66 | 81.59 | 79.95 | 80.70 | 375,205 | +1.11(+1.39%) |
Jul 10, 2009 | 79.47 | 81.37 | 79.24 | 79.59 | 465,238 | -0.04(-0.05%) |
Jul 09, 2009 | 78.49 | 79.86 | 78.21 | 79.63 | 283,662 | +1.26(+1.61%) |
Jul 08, 2009 | 76.87 | 78.47 | 76.76 | 78.37 | 282,406 | +1.52(+1.98%) |
Jul 07, 2009 | 79.30 | 79.90 | 76.75 | 76.85 | 358,600 | -2.43(-3.07%) |
Jul 06, 2009 | 78.78 | 79.42 | 77.38 | 79.28 | 291,290 | -0.14(-0.18%) |
Jul 02, 2009 | 81.76 | 82.75 | 78.78 | 79.42 | 522,986 | -3.29(-3.98%) |
Jul 01, 2009 | 81.21 | 82.81 | 79.50 | 82.71 | 623,817 | +2.71(+3.39%) |
Jun 30, 2009 | 79.45 | 80.80 | 79.45 | 80.00 | 525,342 | +0.66(+0.83%) |
Jun 29, 2009 | 80.36 | 81.00 | 78.62 | 79.34 | 379,892 | -1.16(-1.44%) |
Jun 26, 2009 | 80.53 | 80.88 | 79.80 | 80.50 | 511,465 | -0.16(-0.20%) |
Jun 25, 2009 | 81.03 | 82.00 | 80.42 | 80.66 | 383,065 | +1.62(+2.05%) |
Jun 24, 2009 | 79.38 | 81.50 | 78.74 | 79.04 | 414,335 | +0.33(+0.42%) |
Jun 23, 2009 | 81.02 | 81.65 | 78.60 | 78.71 | 369,622 | -2.31(-2.85%) |
Jun 22, 2009 | 83.39 | 83.58 | 80.78 | 81.02 | 385,927 | -2.91(-3.47%) |
Jun 19, 2009 | 82.78 | 84.90 | 82.78 | 83.93 | 682,100 | +2.16(+2.64%) |
Jun 18, 2009 | 79.43 | 83.17 | 79.43 | 81.77 | 608,180 | +2.61(+3.30%) |
Jun 17, 2009 | 80.57 | 80.57 | 77.21 | 79.16 | 726,046 | +0.56(+0.71%) |
Jun 16, 2009 | 81.34 | 81.76 | 78.25 | 78.60 | 779,425 | -2.36(-2.92%) |
Jun 15, 2009 | 82.55 | 82.55 | 79.58 | 80.96 | 495,089 | -0.88(-1.08%) |
Jun 12, 2009 | 80.54 | 81.96 | 79.22 | 81.84 | 542,096 | +0.95(+1.17%) |
Jun 11, 2009 | 83.13 | 83.59 | 80.74 | 80.89 | 439,025 | -2.10(-2.53%) |
Jun 10, 2009 | 85.90 | 86.35 | 81.38 | 82.99 | 654,388 | -1.63(-1.93%) |
Jun 09, 2009 | 83.77 | 84.88 | 82.00 | 84.62 | 734,199 | +1.56(+1.88%) |
Jun 08, 2009 | 83.67 | 84.32 | 82.00 | 83.06 | 1,072,388 | -2.37(-2.77%) |
Jun 05, 2009 | 87.01 | 89.55 | 85.11 | 85.43 | 790,715 | -3.47(-3.90%) |
Jun 04, 2009 | 89.06 | 89.24 | 87.32 | 88.90 | 449,816 | +1.88(+2.16%) |
Jun 03, 2009 | 85.68 | 88.28 | 85.20 | 87.02 | 499,216 | +0.41(+0.47%) |
Jun 02, 2009 | 83.96 | 87.27 | 83.32 | 86.61 | 554,677 | +2.05(+2.42%) |