Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 115.80 | 115.95 | 110.56 | 112.36 | 1,653,239 | -3.44(-2.97%) |
May 27, 2010 | 114.71 | 115.90 | 112.20 | 115.80 | 2,038,590 | +5.45(+4.94%) |
May 26, 2010 | 115.18 | 117.00 | 109.61 | 110.35 | 2,292,167 | -2.27(-2.02%) |
May 25, 2010 | 106.00 | 112.98 | 103.70 | 112.62 | 2,685,716 | +3.41(+3.12%) |
May 24, 2010 | 115.41 | 115.41 | 108.72 | 109.21 | 2,047,350 | -4.74(-4.16%) |
May 21, 2010 | 107.42 | 115.88 | 106.36 | 113.95 | 3,281,405 | +4.33(+3.95%) |
May 20, 2010 | 106.36 | 114.00 | 105.50 | 109.62 | 4,248,378 | -0.38(-0.35%) |
May 19, 2010 | 108.15 | 110.93 | 105.35 | 110.00 | 4,500,459 | -0.06(-0.05%) |
May 18, 2010 | 115.89 | 115.89 | 108.24 | 110.06 | 3,358,405 | -3.11(-2.75%) |
May 17, 2010 | 119.71 | 120.31 | 110.12 | 113.17 | 4,791,682 | -7.14(-5.93%) |
May 14, 2010 | 123.50 | 124.50 | 118.75 | 120.31 | 2,088,944 | -5.69(-4.52%) |
May 13, 2010 | 126.86 | 129.45 | 125.93 | 126.00 | 1,085,568 | -2.62(-2.04%) |
May 12, 2010 | 128.91 | 129.06 | 125.25 | 128.62 | 1,726,213 | +1.17(+0.92%) |
May 11, 2010 | 128.45 | 129.80 | 126.61 | 127.45 | 1,558,004 | -2.73(-2.10%) |
May 10, 2010 | 129.99 | 134.24 | 128.29 | 130.18 | 2,252,664 | +7.63(+6.23%) |
May 07, 2010 | 123.34 | 127.20 | 117.27 | 122.55 | 3,443,368 | +0.31(+0.25%) |
May 06, 2010 | 132.50 | 136.24 | 118.01 | 122.24 | 4,539,002 | -11.71(-8.74%) |
May 05, 2010 | 134.71 | 137.50 | 132.00 | 133.95 | 2,850,717 | -5.78(-4.14%) |
May 04, 2010 | 143.55 | 143.72 | 137.91 | 139.73 | 2,390,805 | -7.18(-4.89%) |
May 03, 2010 | 145.75 | 148.11 | 144.00 | 146.91 | 1,897,939 | +2.93(+2.04%) |
Apr 30, 2010 | 148.65 | 150.79 | 143.49 | 143.98 | 3,459,431 | -6.89(-4.57%) |
Apr 29, 2010 | 141.83 | 152.53 | 141.69 | 150.87 | 9,798,971 | +22.74(+17.75%) |
Apr 28, 2010 | 128.39 | 131.56 | 128.05 | 128.13 | 3,129,430 | -0.23(-0.18%) |
Apr 27, 2010 | 131.94 | 133.79 | 127.78 | 128.36 | 1,927,457 | -3.59(-2.72%) |
Apr 26, 2010 | 132.96 | 135.42 | 130.88 | 131.95 | 1,140,984 | -1.92(-1.43%) |
Apr 23, 2010 | 132.48 | 133.88 | 130.27 | 133.87 | 1,419,535 | -0.07(-0.05%) |
Apr 22, 2010 | 129.50 | 134.29 | 129.36 | 133.94 | 1,493,124 | +3.45(+2.64%) |
Apr 21, 2010 | 132.00 | 132.08 | 128.00 | 130.49 | 2,200,420 | -3.63(-2.71%) |
Apr 20, 2010 | 134.88 | 135.72 | 131.90 | 134.12 | 1,198,395 | +1.32(+0.99%) |
Apr 19, 2010 | 132.10 | 134.90 | 130.15 | 132.80 | 1,615,140 | -1.52(-1.13%) |
Apr 16, 2010 | 138.02 | 138.09 | 132.17 | 134.32 | 1,765,424 | -3.58(-2.60%) |
Apr 15, 2010 | 133.33 | 139.46 | 132.49 | 137.90 | 2,887,241 | +5.30(+4.00%) |
Apr 14, 2010 | 128.25 | 132.64 | 128.00 | 132.60 | 2,477,369 | +5.85(+4.62%) |
Apr 13, 2010 | 128.00 | 128.50 | 126.31 | 126.75 | 1,056,906 | -1.11(-0.87%) |
Apr 12, 2010 | 123.94 | 129.95 | 123.76 | 127.86 | 1,964,714 | +3.77(+3.04%) |
Apr 09, 2010 | 126.45 | 127.00 | 123.78 | 124.09 | 1,477,235 | -2.16(-1.71%) |
Apr 08, 2010 | 125.40 | 127.56 | 124.15 | 126.25 | 1,633,164 | -0.35(-0.28%) |
Apr 07, 2010 | 122.54 | 126.73 | 122.51 | 126.60 | 2,682,317 | +6.07(+5.04%) |
Apr 06, 2010 | 122.26 | 122.26 | 120.11 | 120.53 | 1,101,581 | -1.75(-1.43%) |
Apr 05, 2010 | 122.48 | 124.00 | 120.83 | 122.28 | 1,095,591 | +0.98(+0.81%) |
Apr 01, 2010 | 122.33 | 121.30 | 121.30 | 121.30 | 1,638,400 | -1.35(-1.10%) |
Mar 31, 2010 | 121.68 | 123.40 | 121.31 | 122.65 | 1,670,350 | +0.47(+0.38%) |
Mar 30, 2010 | 120.00 | 122.89 | 119.41 | 122.18 | 2,153,426 | +2.81(+2.35%) |
Mar 29, 2010 | 118.22 | 120.50 | 117.30 | 119.37 | 2,148,745 | +2.87(+2.46%) |
Mar 26, 2010 | 113.59 | 118.58 | 113.06 | 116.50 | 3,825,081 | +4.45(+3.97%) |
Mar 25, 2010 | 112.81 | 113.70 | 111.77 | 112.05 | 2,080,009 | +2.60(+2.38%) |
Mar 24, 2010 | 111.15 | 111.97 | 109.36 | 109.45 | 1,766,900 | -2.57(-2.29%) |
Mar 23, 2010 | 109.93 | 112.68 | 109.52 | 112.02 | 1,519,360 | +2.66(+2.43%) |
Mar 22, 2010 | 110.22 | 110.93 | 108.97 | 109.36 | 2,446,166 | -3.94(-3.48%) |
Mar 19, 2010 | 114.50 | 114.90 | 112.55 | 113.30 | 2,222,974 | -1.83(-1.59%) |
Mar 18, 2010 | 114.05 | 115.82 | 113.45 | 115.13 | 1,500,640 | +0.60(+0.53%) |
Mar 17, 2010 | 116.25 | 116.49 | 114.39 | 114.53 | 1,220,300 | -0.71(-0.62%) |
Mar 16, 2010 | 115.81 | 116.70 | 114.40 | 115.24 | 948,225 | +0.32(+0.28%) |
Mar 15, 2010 | 114.88 | 118.64 | 114.21 | 114.92 | 2,009,866 | -0.61(-0.53%) |
Mar 12, 2010 | 114.50 | 117.44 | 114.29 | 115.53 | 2,104,382 | +1.84(+1.62%) |
Mar 11, 2010 | 110.70 | 115.70 | 109.95 | 113.69 | 3,096,367 | +2.74(+2.47%) |
Mar 10, 2010 | 106.12 | 112.25 | 106.11 | 110.95 | 3,146,287 | +4.73(+4.45%) |
Mar 09, 2010 | 105.90 | 107.28 | 104.83 | 106.22 | 2,620,007 | -2.42(-2.23%) |
Mar 08, 2010 | 109.20 | 109.49 | 106.52 | 108.64 | 1,496,378 | +0.02(+0.02%) |
Mar 05, 2010 | 108.73 | 109.50 | 108.11 | 108.62 | 1,352,078 | +0.57(+0.53%) |
Mar 04, 2010 | 108.80 | 109.70 | 107.95 | 108.05 | 1,393,701 | +0.41(+0.38%) |
Mar 03, 2010 | 108.50 | 110.15 | 107.46 | 107.64 | 1,782,387 | +0.38(+0.35%) |
Mar 02, 2010 | 106.28 | 109.34 | 104.70 | 107.26 | 2,900,010 | +1.64(+1.55%) |
Mar 01, 2010 | 107.59 | 107.90 | 104.36 | 105.62 | 1,756,683 | -0.13(-0.12%) |
Feb 26, 2010 | 105.26 | 105.98 | 102.53 | 105.75 | 2,718,370 | +2.78(+2.70%) |
Feb 25, 2010 | 100.55 | 103.46 | 98.71 | 102.97 | 5,219,942 | -2.16(-2.05%) |
Feb 24, 2010 | 106.60 | 107.70 | 103.58 | 105.13 | 3,706,132 | -0.65(-0.61%) |
Feb 23, 2010 | 109.00 | 109.64 | 105.08 | 105.78 | 5,722,173 | -7.31(-6.46%) |
Feb 22, 2010 | 114.76 | 115.12 | 110.32 | 113.09 | 5,776,730 | -2.91(-2.51%) |
Feb 19, 2010 | 116.68 | 118.49 | 115.12 | 116.00 | 5,673,413 | -10.29(-8.15%) |
Feb 18, 2010 | 125.63 | 127.00 | 124.05 | 126.29 | 4,180,030 | +2.07(+1.67%) |
Feb 17, 2010 | 123.47 | 124.75 | 121.70 | 124.22 | 2,602,891 | +2.86(+2.36%) |
Feb 16, 2010 | 116.84 | 122.79 | 116.04 | 121.36 | 2,546,525 | +6.26(+5.44%) |
Feb 12, 2010 | 113.21 | 115.10 | 115.10 | 115.10 | 1,874,900 | +1.29(+1.13%) |
Feb 11, 2010 | 110.65 | 114.45 | 110.21 | 113.81 | 2,273,778 | +4.48(+4.10%) |
Feb 10, 2010 | 112.65 | 113.04 | 107.25 | 109.33 | 2,673,668 | -3.96(-3.50%) |
Feb 09, 2010 | 112.94 | 114.90 | 111.25 | 113.29 | 2,518,407 | +2.08(+1.87%) |
Feb 08, 2010 | 112.00 | 113.32 | 110.57 | 111.21 | 1,931,546 | -2.98(-2.61%) |
Feb 05, 2010 | 113.92 | 114.40 | 110.84 | 114.19 | 1,966,072 | +0.73(+0.64%) |
Feb 04, 2010 | 116.56 | 117.86 | 113.25 | 113.46 | 1,579,034 | -5.61(-4.71%) |
Feb 03, 2010 | 117.86 | 120.30 | 117.74 | 119.07 | 1,314,848 | +1.70(+1.45%) |
Feb 02, 2010 | 117.49 | 118.68 | 115.29 | 117.37 | 2,174,775 | -0.12(-0.10%) |
Feb 01, 2010 | 114.89 | 119.84 | 114.25 | 117.49 | 1,796,945 | +4.19(+3.70%) |
Jan 29, 2010 | 114.64 | 120.03 | 113.00 | 113.30 | 2,927,893 | -1.05(-0.92%) |
Jan 28, 2010 | 115.30 | 115.78 | 112.07 | 114.35 | 2,436,768 | +0.21(+0.18%) |
Jan 27, 2010 | 115.06 | 115.98 | 111.02 | 114.14 | 2,190,957 | -0.99(-0.86%) |
Jan 26, 2010 | 112.02 | 117.88 | 111.35 | 115.13 | 4,067,700 | +3.41(+3.05%) |
Jan 25, 2010 | 114.68 | 115.75 | 111.10 | 111.72 | 2,802,234 | -0.67(-0.60%) |
Jan 22, 2010 | 119.54 | 119.54 | 109.77 | 112.39 | 4,927,381 | -6.73(-5.65%) |
Jan 21, 2010 | 119.08 | 121.45 | 118.19 | 119.12 | 2,870,560 | -0.38(-0.32%) |
Jan 20, 2010 | 120.61 | 122.00 | 118.25 | 119.50 | 3,931,240 | -4.44(-3.58%) |
Jan 19, 2010 | 123.13 | 124.68 | 120.00 | 123.94 | 3,574,378 | -0.13(-0.10%) |
Jan 15, 2010 | 125.89 | 124.07 | 124.07 | 124.07 | 3,771,900 | -0.77(-0.62%) |
Jan 14, 2010 | 131.52 | 136.23 | 124.72 | 124.84 | 8,294,058 | -7.28(-5.51%) |
Jan 13, 2010 | 133.52 | 134.00 | 129.42 | 132.12 | 1,805,540 | -0.86(-0.65%) |
Jan 12, 2010 | 137.00 | 137.00 | 132.66 | 132.98 | 2,087,653 | -5.26(-3.80%) |
Jan 11, 2010 | 141.00 | 141.24 | 137.77 | 138.24 | 1,575,326 | -1.44(-1.03%) |
Jan 08, 2010 | 139.70 | 141.50 | 137.01 | 139.68 | 1,583,126 | -0.80(-0.57%) |
Jan 07, 2010 | 141.00 | 142.46 | 138.91 | 140.48 | 2,039,929 | +0.46(+0.33%) |
Jan 06, 2010 | 138.43 | 140.25 | 137.65 | 140.02 | 2,195,721 | +2.62(+1.91%) |
Jan 05, 2010 | 135.43 | 140.60 | 135.10 | 137.40 | 2,520,843 | +1.94(+1.43%) |
Jan 04, 2010 | 136.00 | 136.83 | 133.57 | 135.46 | 1,636,001 | +0.06(+0.04%) |
Dec 31, 2009 | 137.10 | 135.40 | 135.40 | 135.40 | 795,400 | -1.39(-1.02%) |
Dec 30, 2009 | 134.64 | 136.91 | 134.07 | 136.79 | 994,782 | +1.25(+0.92%) |
Dec 29, 2009 | 135.50 | 136.45 | 134.41 | 135.54 | 870,342 | +0.71(+0.53%) |
Dec 28, 2009 | 134.78 | 135.43 | 133.50 | 134.83 | 849,749 | +1.03(+0.77%) |
Dec 24, 2009 | 132.80 | 134.32 | 132.19 | 133.80 | 583,694 | +1.22(+0.92%) |
Dec 23, 2009 | 135.20 | 136.39 | 132.00 | 132.58 | 1,967,368 | -2.92(-2.15%) |
Dec 22, 2009 | 137.10 | 138.70 | 134.66 | 135.50 | 1,640,289 | -1.49(-1.09%) |
Dec 21, 2009 | 135.74 | 138.30 | 133.73 | 136.99 | 1,944,959 | +1.32(+0.97%) |
Dec 18, 2009 | 135.64 | 136.56 | 133.25 | 135.67 | 2,671,741 | -0.06(-0.04%) |
Dec 17, 2009 | 137.41 | 138.80 | 133.37 | 135.73 | 3,769,530 | -1.01(-0.74%) |
Dec 16, 2009 | 139.70 | 141.50 | 136.51 | 136.74 | 3,793,866 | -2.25(-1.62%) |
Dec 15, 2009 | 137.98 | 142.66 | 137.54 | 138.99 | 3,215,808 | +0.34(+0.25%) |
Dec 14, 2009 | 137.97 | 139.98 | 134.11 | 138.65 | 3,491,039 | +5.55(+4.17%) |
Dec 11, 2009 | 134.65 | 135.46 | 132.65 | 133.10 | 1,610,365 | +0.16(+0.12%) |
Dec 10, 2009 | 135.00 | 135.88 | 132.55 | 132.94 | 1,750,552 | -2.42(-1.79%) |
Dec 09, 2009 | 132.79 | 136.20 | 131.52 | 135.36 | 2,169,625 | +1.82(+1.36%) |
Dec 08, 2009 | 134.22 | 137.30 | 133.51 | 133.54 | 2,330,587 | -1.64(-1.21%) |
Dec 07, 2009 | 131.20 | 135.94 | 130.69 | 135.18 | 3,331,359 | +5.56(+4.29%) |
Dec 04, 2009 | 131.69 | 133.44 | 126.30 | 129.62 | 3,730,360 | +1.50(+1.17%) |
Dec 03, 2009 | 122.95 | 130.27 | 122.19 | 128.12 | 5,305,187 | +6.41(+5.27%) |
Dec 02, 2009 | 122.50 | 123.15 | 121.16 | 121.71 | 1,103,757 | -0.31(-0.25%) |
Dec 01, 2009 | 121.09 | 123.86 | 119.11 | 122.02 | 2,124,919 | +2.91(+2.44%) |
Nov 30, 2009 | 120.79 | 121.99 | 118.06 | 119.11 | 1,599,443 | -1.19(-0.99%) |
Nov 27, 2009 | 117.12 | 121.74 | 116.51 | 120.30 | 1,081,345 | -0.67(-0.55%) |
Nov 25, 2009 | 120.49 | 121.38 | 118.54 | 120.97 | 1,245,511 | +1.72(+1.44%) |
Nov 24, 2009 | 121.10 | 121.42 | 118.35 | 119.25 | 1,474,268 | -2.17(-1.79%) |
Nov 23, 2009 | 123.65 | 124.93 | 120.80 | 121.42 | 1,593,564 | +0.24(+0.20%) |
Nov 20, 2009 | 119.14 | 121.79 | 118.90 | 121.18 | 1,655,963 | +0.05(+0.04%) |
Nov 19, 2009 | 124.00 | 124.00 | 120.05 | 121.13 | 2,047,392 | -3.54(-2.84%) |
Nov 18, 2009 | 127.19 | 127.99 | 123.10 | 124.67 | 2,839,534 | +0.68(+0.55%) |
Nov 17, 2009 | 125.87 | 127.54 | 123.44 | 123.99 | 2,349,578 | +0.58(+0.47%) |
Nov 16, 2009 | 120.03 | 125.22 | 120.02 | 123.41 | 3,155,104 | +5.11(+4.32%) |
Nov 13, 2009 | 116.40 | 119.54 | 115.78 | 118.30 | 2,860,792 | +2.93(+2.54%) |
Nov 12, 2009 | 118.56 | 118.75 | 115.09 | 115.37 | 3,761,093 | -4.48(-3.74%) |
Nov 11, 2009 | 121.89 | 122.00 | 118.23 | 119.85 | 2,032,882 | -0.05(-0.04%) |
Nov 10, 2009 | 119.28 | 123.85 | 119.00 | 119.90 | 2,281,872 | +0.40(+0.33%) |
Nov 09, 2009 | 120.50 | 120.50 | 117.75 | 119.50 | 2,788,991 | +1.57(+1.33%) |
Nov 06, 2009 | 120.00 | 120.37 | 117.14 | 117.93 | 2,949,877 | -2.83(-2.34%) |
Nov 05, 2009 | 122.55 | 123.70 | 119.60 | 120.76 | 2,836,889 | -0.83(-0.68%) |
Nov 04, 2009 | 126.09 | 127.10 | 121.00 | 121.59 | 2,745,415 | -2.92(-2.35%) |
Nov 03, 2009 | 120.50 | 125.26 | 120.09 | 124.51 | 2,608,585 | +2.81(+2.31%) |
Nov 02, 2009 | 121.24 | 123.99 | 120.00 | 121.70 | 3,001,557 | -0.23(-0.19%) |
Oct 30, 2009 | 129.44 | 130.03 | 121.32 | 121.93 | 5,592,094 | -4.54(-3.59%) |
Oct 29, 2009 | 127.66 | 129.23 | 122.75 | 126.47 | 12,498,705 | -25.11(-16.57%) |
Oct 28, 2009 | 148.91 | 154.37 | 148.80 | 151.58 | 5,299,879 | +1.36(+0.91%) |
Oct 27, 2009 | 153.94 | 156.00 | 148.45 | 150.22 | 2,099,534 | -4.65(-3.00%) |
Oct 26, 2009 | 155.20 | 158.14 | 153.06 | 154.87 | 2,549,414 | +2.48(+1.63%) |
Oct 23, 2009 | 152.93 | 154.92 | 151.72 | 152.39 | 1,974,834 | -3.69(-2.36%) |
Oct 22, 2009 | 150.60 | 156.87 | 150.54 | 156.08 | 2,313,493 | +2.14(+1.39%) |
Oct 21, 2009 | 154.19 | 157.00 | 153.64 | 153.94 | 1,909,121 | -1.08(-0.70%) |
Oct 20, 2009 | 152.42 | 156.00 | 151.57 | 155.02 | 2,849,599 | +2.83(+1.86%) |
Oct 19, 2009 | 147.25 | 152.70 | 145.50 | 152.19 | 3,608,033 | +4.65(+3.15%) |
Oct 16, 2009 | 150.90 | 151.68 | 147.17 | 147.54 | 4,177,282 | -5.22(-3.42%) |
Oct 15, 2009 | 154.00 | 156.09 | 149.60 | 152.76 | 13,439,421 | -1.56(-1.01%) |
Oct 14, 2009 | 155.89 | 157.45 | 146.92 | 154.32 | 6,983,174 | +0.00(+0.00%) |
Oct 13, 2009 | 158.25 | 158.98 | 154.32 | 154.32 | 2,838,741 | -5.68(-3.55%) |
Oct 12, 2009 | 159.09 | 162.20 | 156.67 | 160.00 | 2,633,364 | +3.31(+2.11%) |
Oct 09, 2009 | 155.52 | 157.28 | 154.35 | 156.69 | 1,744,271 | -0.04(-0.03%) |
Oct 08, 2009 | 155.26 | 158.00 | 155.09 | 156.73 | 2,581,939 | +1.89(+1.22%) |
Oct 07, 2009 | 150.58 | 155.00 | 150.50 | 154.84 | 2,104,304 | +4.19(+2.78%) |
Oct 06, 2009 | 149.84 | 154.04 | 149.00 | 150.65 | 2,346,385 | +2.07(+1.39%) |
Oct 05, 2009 | 151.01 | 152.30 | 148.43 | 148.58 | 2,248,676 | -1.42(-0.95%) |
Oct 02, 2009 | 148.02 | 154.43 | 147.50 | 150.00 | 4,434,178 | +6.24(+4.34%) |
Oct 01, 2009 | 147.60 | 150.35 | 143.47 | 143.76 | 3,364,326 | -9.10(-5.95%) |
Sep 30, 2009 | 153.71 | 157.15 | 151.77 | 152.86 | 3,198,835 | +0.81(+0.53%) |
Sep 29, 2009 | 148.10 | 153.05 | 147.21 | 152.05 | 2,565,793 | +3.97(+2.68%) |
Sep 28, 2009 | 148.24 | 150.74 | 146.64 | 148.08 | 2,992,824 | -4.79(-3.13%) |
Sep 25, 2009 | 148.10 | 154.13 | 146.43 | 152.87 | 2,375,272 | +2.25(+1.49%) |
Sep 24, 2009 | 154.61 | 155.56 | 147.14 | 150.62 | 2,595,724 | -2.09(-1.37%) |
Sep 23, 2009 | 157.51 | 157.53 | 152.21 | 152.71 | 2,899,901 | -3.59(-2.30%) |
Sep 22, 2009 | 160.01 | 163.32 | 155.70 | 156.30 | 2,701,201 | -0.95(-0.60%) |
Sep 21, 2009 | 153.60 | 157.50 | 151.50 | 157.25 | 2,077,145 | +1.10(+0.70%) |
Sep 18, 2009 | 155.48 | 156.81 | 153.00 | 156.15 | 3,065,072 | +5.07(+3.36%) |
Sep 17, 2009 | 150.63 | 157.10 | 149.45 | 151.08 | 4,314,095 | +4.09(+2.78%) |
Sep 16, 2009 | 143.89 | 147.80 | 143.53 | 146.99 | 4,242,154 | +6.89(+4.92%) |
Sep 15, 2009 | 134.00 | 142.81 | 133.57 | 140.10 | 4,417,832 | +7.01(+5.27%) |
Sep 14, 2009 | 131.78 | 133.40 | 130.12 | 133.09 | 3,312,552 | -3.66(-2.68%) |
Sep 11, 2009 | 141.47 | 143.50 | 136.14 | 136.75 | 3,446,892 | -3.40(-2.43%) |
Sep 10, 2009 | 138.55 | 140.96 | 136.61 | 140.15 | 3,320,677 | +3.54(+2.59%) |
Sep 09, 2009 | 136.60 | 144.82 | 134.79 | 136.61 | 8,004,451 | +2.20(+1.64%) |
Sep 08, 2009 | 123.90 | 134.64 | 123.43 | 134.41 | 7,208,814 | +12.94(+10.65%) |
Sep 04, 2009 | 121.01 | 121.47 | 117.69 | 121.47 | 1,775,168 | +1.53(+1.28%) |
Sep 03, 2009 | 121.25 | 121.79 | 118.16 | 119.94 | 2,378,272 | +1.62(+1.37%) |
Sep 02, 2009 | 114.35 | 119.79 | 112.09 | 118.32 | 3,661,410 | +3.34(+2.90%) |
Sep 01, 2009 | 121.15 | 122.35 | 114.47 | 114.98 | 3,884,544 | -6.60(-5.43%) |
Aug 31, 2009 | 121.89 | 122.97 | 118.85 | 121.58 | 2,741,265 | -2.63(-2.12%) |
Aug 28, 2009 | 126.98 | 127.85 | 123.28 | 124.21 | 2,181,701 | -1.67(-1.33%) |
Aug 27, 2009 | 124.99 | 125.88 | 122.18 | 125.88 | 4,040,171 | -0.87(-0.69%) |
Aug 26, 2009 | 127.16 | 128.80 | 124.60 | 126.75 | 3,452,145 | -1.43(-1.12%) |
Aug 25, 2009 | 124.45 | 128.24 | 124.08 | 128.18 | 4,591,079 | +4.10(+3.30%) |
Aug 24, 2009 | 123.50 | 127.00 | 120.43 | 124.08 | 6,066,463 | +2.54(+2.09%) |
Aug 21, 2009 | 129.50 | 129.50 | 121.50 | 121.54 | 7,197,190 | -8.88(-6.81%) |
Aug 20, 2009 | 130.36 | 135.00 | 129.98 | 130.42 | 3,492,288 | -1.01(-0.77%) |
Aug 19, 2009 | 130.75 | 131.50 | 127.84 | 131.43 | 5,025,796 | -1.69(-1.27%) |
Aug 18, 2009 | 138.52 | 138.81 | 132.61 | 133.12 | 3,536,053 | -1.31(-0.97%) |
Aug 17, 2009 | 135.88 | 138.41 | 132.51 | 134.43 | 3,598,759 | -7.35(-5.18%) |
Aug 14, 2009 | 144.30 | 144.63 | 140.63 | 141.78 | 2,636,043 | -2.98(-2.06%) |
Aug 13, 2009 | 144.78 | 148.40 | 142.50 | 144.76 | 2,851,676 | -0.23(-0.16%) |
Aug 12, 2009 | 145.48 | 147.40 | 144.72 | 144.99 | 2,025,928 | -1.54(-1.05%) |
Aug 11, 2009 | 146.51 | 149.83 | 145.12 | 146.53 | 2,010,520 | -0.81(-0.55%) |
Aug 10, 2009 | 146.25 | 147.87 | 144.63 | 147.34 | 1,950,809 | +0.87(+0.59%) |
Aug 07, 2009 | 145.52 | 146.95 | 141.76 | 146.47 | 2,705,822 | +3.71(+2.60%) |
Aug 06, 2009 | 152.02 | 152.02 | 142.03 | 142.76 | 3,888,058 | -6.78(-4.53%) |
Aug 05, 2009 | 146.50 | 151.00 | 146.00 | 149.54 | 3,043,875 | +1.56(+1.05%) |
Aug 04, 2009 | 154.48 | 156.38 | 146.11 | 147.98 | 4,636,071 | -7.60(-4.88%) |
Aug 03, 2009 | 156.25 | 158.50 | 153.76 | 155.58 | 3,897,188 | +1.19(+0.77%) |
Jul 31, 2009 | 155.00 | 158.94 | 153.14 | 154.39 | 9,400,618 | -19.16(-11.04%) |
Jul 30, 2009 | 174.83 | 175.88 | 171.11 | 173.55 | 6,244,978 | +5.56(+3.31%) |
Jul 29, 2009 | 166.00 | 171.70 | 163.50 | 167.99 | 3,121,932 | +0.09(+0.05%) |
Jul 28, 2009 | 168.25 | 170.61 | 163.80 | 167.90 | 2,558,100 | -3.60(-2.10%) |
Jul 27, 2009 | 175.78 | 176.05 | 170.35 | 171.50 | 2,946,122 | +2.07(+1.22%) |
Jul 24, 2009 | 164.69 | 173.10 | 162.76 | 169.43 | 4,788,512 | +11.65(+7.38%) |
Jul 23, 2009 | 154.63 | 159.90 | 152.73 | 157.78 | 3,093,927 | +6.42(+4.24%) |
Jul 22, 2009 | 153.49 | 153.49 | 149.55 | 151.36 | 2,912,041 | -4.04(-2.60%) |
Jul 21, 2009 | 150.41 | 157.83 | 150.00 | 155.40 | 4,281,985 | +8.76(+5.97%) |
Jul 20, 2009 | 145.80 | 149.47 | 145.50 | 146.64 | 1,996,573 | +2.09(+1.45%) |
Jul 17, 2009 | 145.05 | 147.44 | 143.00 | 144.55 | 2,676,026 | -0.63(-0.43%) |
Jul 16, 2009 | 148.40 | 150.47 | 144.73 | 145.18 | 2,945,473 | -3.43(-2.31%) |
Jul 15, 2009 | 143.00 | 150.30 | 142.13 | 148.61 | 3,576,645 | +7.07(+5.00%) |
Jul 14, 2009 | 142.76 | 145.01 | 140.09 | 141.54 | 2,949,292 | -4.25(-2.92%) |
Jul 13, 2009 | 143.59 | 145.96 | 139.90 | 145.79 | 2,641,631 | +2.69(+1.88%) |
Jul 10, 2009 | 147.00 | 147.69 | 142.78 | 143.10 | 2,012,538 | -3.01(-2.06%) |
Jul 09, 2009 | 150.70 | 151.86 | 145.55 | 146.11 | 3,542,800 | -3.47(-2.32%) |
Jul 08, 2009 | 146.76 | 150.44 | 143.36 | 149.58 | 3,726,998 | +4.84(+3.34%) |
Jul 07, 2009 | 149.98 | 152.26 | 144.67 | 144.74 | 3,085,168 | -4.86(-3.25%) |
Jul 06, 2009 | 152.04 | 152.64 | 145.20 | 149.60 | 3,955,756 | -4.60(-2.98%) |
Jul 02, 2009 | 151.90 | 157.99 | 151.40 | 154.20 | 3,340,531 | -1.09(-0.70%) |
Jul 01, 2009 | 163.81 | 164.11 | 154.55 | 155.29 | 4,672,446 | -6.91(-4.26%) |
Jun 30, 2009 | 159.00 | 162.50 | 155.73 | 162.20 | 3,472,622 | +5.00(+3.18%) |
Jun 29, 2009 | 162.74 | 164.50 | 156.85 | 157.20 | 2,947,502 | -3.52(-2.19%) |
Jun 26, 2009 | 158.33 | 163.66 | 156.80 | 160.72 | 3,526,690 | +1.24(+0.78%) |
Jun 25, 2009 | 162.67 | 168.80 | 158.15 | 159.48 | 6,656,368 | -11.71(-6.84%) |
Jun 24, 2009 | 166.44 | 174.69 | 164.25 | 171.19 | 4,981,164 | +6.77(+4.12%) |
Jun 23, 2009 | 164.23 | 166.98 | 158.77 | 164.42 | 3,562,455 | +2.12(+1.31%) |
Jun 22, 2009 | 170.80 | 171.78 | 161.88 | 162.30 | 3,311,970 | -11.16(-6.43%) |
Jun 19, 2009 | 173.32 | 175.71 | 171.69 | 173.46 | 2,467,017 | +3.21(+1.89%) |
Jun 18, 2009 | 169.71 | 172.42 | 165.62 | 170.25 | 2,237,153 | +1.94(+1.15%) |
Jun 17, 2009 | 171.48 | 174.78 | 164.45 | 168.31 | 3,422,904 | -3.73(-2.17%) |
Jun 16, 2009 | 180.41 | 182.75 | 171.51 | 172.04 | 3,102,741 | -6.94(-3.88%) |
Jun 15, 2009 | 180.25 | 182.00 | 177.51 | 178.98 | 1,868,314 | -4.82(-2.62%) |
Jun 12, 2009 | 182.95 | 184.73 | 180.50 | 183.80 | 1,900,838 | -0.30(-0.16%) |
Jun 11, 2009 | 186.71 | 187.50 | 183.50 | 184.10 | 2,337,933 | -2.65(-1.42%) |
Jun 10, 2009 | 184.41 | 186.85 | 180.16 | 186.75 | 3,440,458 | +3.87(+2.12%) |
Jun 09, 2009 | 185.00 | 185.72 | 182.40 | 182.88 | 2,519,714 | -1.09(-0.59%) |
Jun 08, 2009 | 177.18 | 185.30 | 173.58 | 183.97 | 3,124,779 | +1.87(+1.03%) |
Jun 05, 2009 | 187.00 | 187.28 | 179.50 | 182.10 | 2,345,495 | -2.15(-1.17%) |
Jun 04, 2009 | 179.85 | 185.10 | 178.25 | 184.25 | 2,820,378 | +5.74(+3.22%) |
Jun 03, 2009 | 182.50 | 183.48 | 175.00 | 178.51 | 3,124,666 | -5.99(-3.25%) |
Jun 02, 2009 | 187.61 | 188.80 | 183.21 | 184.50 | 2,686,420 | -4.56(-2.41%) |