Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 82.30 | 83.35 | 80.98 | 81.65 | 860,369 | -0.43(-0.52%) |
Apr 29, 2010 | 79.92 | 82.15 | 79.92 | 82.08 | 862,042 | +2.51(+3.16%) |
Apr 28, 2010 | 79.86 | 80.74 | 79.25 | 79.57 | 851,193 | -0.26(-0.32%) |
Apr 27, 2010 | 82.53 | 83.18 | 79.49 | 79.82 | 1,076,844 | -2.81(-3.40%) |
Apr 26, 2010 | 82.36 | 84.51 | 81.99 | 82.63 | 1,040,917 | +0.40(+0.49%) |
Apr 23, 2010 | 80.86 | 83.01 | 80.83 | 82.23 | 887,682 | +0.53(+0.65%) |
Apr 22, 2010 | 78.53 | 82.03 | 78.21 | 81.70 | 1,173,538 | +2.15(+2.71%) |
Apr 21, 2010 | 78.85 | 80.28 | 78.53 | 79.55 | 769,751 | +0.96(+1.22%) |
Apr 20, 2010 | 76.93 | 78.80 | 76.31 | 78.59 | 1,034,727 | +2.12(+2.77%) |
Apr 19, 2010 | 76.85 | 77.05 | 75.03 | 76.47 | 1,199,414 | -0.89(-1.15%) |
Apr 16, 2010 | 75.49 | 77.86 | 74.25 | 77.35 | 2,218,117 | +1.64(+2.17%) |
Apr 15, 2010 | 74.32 | 76.08 | 73.53 | 75.71 | 3,210,091 | +1.37(+1.84%) |
Apr 14, 2010 | 73.88 | 74.42 | 73.52 | 74.34 | 1,772,751 | +0.67(+0.91%) |
Apr 13, 2010 | 74.17 | 74.65 | 73.54 | 73.66 | 796,105 | -0.49(-0.67%) |
Apr 12, 2010 | 74.61 | 74.96 | 73.82 | 74.16 | 1,099,759 | -0.37(-0.49%) |
Apr 09, 2010 | 72.68 | 75.21 | 71.13 | 74.52 | 975,121 | +0.22(+0.30%) |
Apr 08, 2010 | 72.88 | 74.41 | 72.05 | 74.30 | 666,454 | +1.41(+1.94%) |
Apr 07, 2010 | 72.66 | 73.28 | 72.30 | 72.89 | 812,299 | -0.03(-0.04%) |
Apr 06, 2010 | 73.54 | 73.54 | 72.70 | 72.91 | 544,129 | -0.93(-1.26%) |
Apr 05, 2010 | 73.74 | 74.76 | 73.28 | 73.84 | 340,615 | +0.18(+0.24%) |
Apr 01, 2010 | 71.45 | 73.66 | 73.66 | 73.66 | 899,246 | +2.51(+3.53%) |
Mar 31, 2010 | 71.56 | 71.88 | 70.80 | 71.15 | 422,469 | -0.61(-0.85%) |
Mar 30, 2010 | 72.51 | 73.08 | 71.52 | 71.76 | 480,688 | -0.54(-0.74%) |
Mar 29, 2010 | 71.38 | 72.31 | 71.13 | 72.30 | 369,497 | +1.30(+1.84%) |
Mar 26, 2010 | 71.83 | 71.90 | 70.26 | 71.00 | 1,218,995 | -0.77(-1.07%) |
Mar 25, 2010 | 75.15 | 75.94 | 71.62 | 71.76 | 1,778,973 | -3.09(-4.13%) |
Mar 24, 2010 | 75.66 | 76.10 | 74.75 | 74.86 | 484,212 | -0.89(-1.17%) |
Mar 23, 2010 | 76.43 | 76.43 | 74.92 | 75.74 | 600,249 | -0.03(-0.04%) |
Mar 22, 2010 | 73.79 | 76.83 | 73.22 | 75.78 | 1,334,904 | +1.34(+1.80%) |
Mar 19, 2010 | 73.41 | 74.55 | 72.82 | 74.44 | 1,553,848 | -0.03(-0.05%) |
Mar 18, 2010 | 75.78 | 76.27 | 73.79 | 74.47 | 716,617 | -1.49(-1.96%) |
Mar 17, 2010 | 70.56 | 76.36 | 70.56 | 75.96 | 2,446,924 | +5.44(+7.72%) |
Mar 16, 2010 | 69.41 | 70.56 | 69.19 | 70.52 | 703,143 | +1.26(+1.82%) |
Mar 15, 2010 | 68.87 | 69.37 | 68.78 | 69.26 | 419,820 | -0.62(-0.89%) |
Mar 12, 2010 | 70.25 | 70.37 | 69.38 | 69.88 | 506,519 | -0.27(-0.39%) |
Mar 11, 2010 | 69.52 | 70.33 | 69.06 | 70.16 | 619,171 | +0.32(+0.46%) |
Mar 10, 2010 | 69.83 | 70.26 | 69.31 | 69.83 | 423,706 | +0.10(+0.15%) |
Mar 09, 2010 | 69.83 | 70.16 | 69.43 | 69.73 | 1,074,219 | -0.55(-0.79%) |
Mar 08, 2010 | 69.97 | 70.67 | 69.86 | 70.28 | 771,839 | +0.33(+0.47%) |
Mar 05, 2010 | 69.11 | 70.11 | 69.11 | 69.95 | 521,155 | +1.37(+2.00%) |
Mar 04, 2010 | 68.03 | 68.80 | 67.91 | 68.58 | 623,999 | +0.98(+1.45%) |
Mar 03, 2010 | 66.42 | 68.11 | 66.32 | 67.60 | 759,702 | +1.49(+2.25%) |
Mar 02, 2010 | 66.61 | 67.18 | 65.90 | 66.11 | 631,339 | -0.46(-0.69%) |
Mar 01, 2010 | 67.65 | 67.65 | 66.26 | 66.57 | 633,981 | -0.89(-1.33%) |
Feb 26, 2010 | 69.23 | 69.42 | 66.93 | 67.46 | 999,246 | -1.48(-2.15%) |
Feb 25, 2010 | 68.69 | 69.13 | 67.96 | 68.95 | 367,935 | -0.43(-0.63%) |
Feb 24, 2010 | 69.29 | 69.57 | 68.63 | 69.38 | 588,274 | +0.32(+0.47%) |
Feb 23, 2010 | 69.12 | 69.60 | 68.35 | 69.06 | 628,009 | -0.42(-0.61%) |
Feb 22, 2010 | 69.17 | 69.88 | 68.52 | 69.48 | 586,184 | +0.41(+0.59%) |
Feb 19, 2010 | 68.07 | 69.30 | 67.94 | 69.07 | 492,299 | +0.71(+1.04%) |
Feb 18, 2010 | 67.59 | 68.48 | 67.31 | 68.36 | 404,568 | +0.85(+1.26%) |
Feb 17, 2010 | 67.69 | 67.93 | 67.09 | 67.52 | 259,455 | +0.08(+0.13%) |
Feb 16, 2010 | 66.61 | 67.51 | 66.23 | 67.43 | 369,416 | +1.12(+1.69%) |
Feb 12, 2010 | 65.57 | 66.31 | 66.31 | 66.31 | 527,588 | +0.17(+0.26%) |
Feb 11, 2010 | 65.32 | 66.17 | 64.45 | 66.14 | 486,809 | +0.54(+0.83%) |
Feb 10, 2010 | 64.35 | 66.08 | 62.71 | 65.60 | 1,612,742 | +1.24(+1.92%) |
Feb 09, 2010 | 65.24 | 66.04 | 63.27 | 64.36 | 3,213,991 | -3.10(-4.60%) |
Feb 08, 2010 | 66.52 | 67.87 | 65.58 | 67.46 | 838,732 | +0.84(+1.26%) |
Feb 05, 2010 | 66.37 | 66.82 | 64.63 | 66.63 | 627,398 | +0.10(+0.15%) |
Feb 04, 2010 | 67.82 | 67.82 | 66.46 | 66.52 | 596,835 | -2.09(-3.05%) |
Feb 03, 2010 | 69.30 | 69.98 | 68.41 | 68.62 | 403,937 | -0.96(-1.38%) |
Feb 02, 2010 | 68.80 | 69.87 | 68.60 | 69.57 | 501,492 | +1.98(+2.93%) |
Feb 01, 2010 | 67.51 | 68.61 | 67.24 | 67.60 | 677,086 | +0.50(+0.74%) |
Jan 29, 2010 | 67.90 | 68.94 | 66.91 | 67.10 | 769,835 | -0.51(-0.75%) |
Jan 28, 2010 | 68.58 | 68.73 | 66.21 | 67.61 | 816,078 | -0.86(-1.25%) |
Jan 27, 2010 | 68.83 | 68.83 | 67.08 | 68.46 | 1,382,086 | -0.52(-0.75%) |
Jan 26, 2010 | 69.19 | 70.01 | 68.33 | 68.98 | 743,091 | -0.47(-0.67%) |
Jan 25, 2010 | 70.24 | 70.60 | 69.36 | 69.45 | 981,954 | -0.10(-0.15%) |
Jan 22, 2010 | 71.73 | 72.36 | 69.46 | 69.55 | 834,938 | -2.19(-3.06%) |
Jan 21, 2010 | 74.16 | 74.33 | 70.98 | 71.74 | 948,482 | -2.27(-3.07%) |
Jan 20, 2010 | 73.94 | 74.15 | 72.80 | 74.02 | 547,260 | -0.69(-0.93%) |
Jan 19, 2010 | 73.16 | 74.71 | 73.02 | 74.71 | 538,401 | +1.45(+1.98%) |
Jan 15, 2010 | 74.96 | 73.26 | 73.26 | 73.26 | 639,572 | -1.58(-2.12%) |
Jan 14, 2010 | 75.09 | 75.26 | 74.58 | 74.85 | 289,865 | -0.32(-0.43%) |
Jan 13, 2010 | 75.54 | 75.62 | 74.06 | 75.17 | 722,137 | +0.06(+0.08%) |
Jan 12, 2010 | 74.85 | 75.45 | 74.69 | 75.11 | 682,230 | -0.25(-0.34%) |
Jan 11, 2010 | 76.85 | 77.07 | 75.13 | 75.36 | 867,060 | -1.19(-1.55%) |
Jan 08, 2010 | 77.74 | 78.40 | 76.16 | 76.55 | 773,503 | -1.29(-1.65%) |
Jan 07, 2010 | 78.54 | 78.54 | 76.88 | 77.84 | 576,696 | -0.70(-0.90%) |
Jan 06, 2010 | 79.18 | 79.18 | 78.04 | 78.54 | 798,383 | +1.91(+2.49%) |
Jan 05, 2010 | 77.35 | 77.82 | 76.34 | 76.63 | 513,253 | -1.05(-1.35%) |
Jan 04, 2010 | 76.32 | 77.79 | 76.32 | 77.68 | 538,261 | +1.92(+2.53%) |
Dec 31, 2009 | 77.42 | 75.77 | 75.77 | 75.77 | 414,188 | -1.71(-2.21%) |
Dec 30, 2009 | 78.07 | 79.10 | 77.03 | 77.48 | 444,688 | -1.41(-1.78%) |
Dec 29, 2009 | 78.99 | 79.77 | 78.89 | 78.89 | 288,144 | -0.39(-0.49%) |
Dec 28, 2009 | 79.74 | 79.83 | 78.83 | 79.28 | 252,534 | -0.38(-0.48%) |
Dec 24, 2009 | 79.66 | 80.34 | 79.43 | 79.66 | 152,612 | +0.27(+0.34%) |
Dec 23, 2009 | 79.63 | 79.91 | 79.04 | 79.39 | 275,657 | +0.14(+0.17%) |
Dec 22, 2009 | 77.76 | 79.37 | 77.68 | 79.25 | 383,540 | +1.83(+2.36%) |
Dec 21, 2009 | 75.89 | 77.56 | 75.89 | 77.42 | 466,227 | +2.09(+2.78%) |
Dec 18, 2009 | 73.73 | 75.33 | 73.49 | 75.33 | 747,915 | +1.91(+2.60%) |
Dec 17, 2009 | 72.69 | 73.96 | 72.69 | 73.42 | 315,226 | -0.26(-0.36%) |
Dec 16, 2009 | 73.66 | 74.10 | 73.35 | 73.69 | 344,721 | +0.24(+0.32%) |
Dec 15, 2009 | 73.93 | 74.43 | 73.28 | 73.45 | 371,241 | -0.70(-0.95%) |
Dec 14, 2009 | 73.85 | 74.15 | 73.64 | 74.15 | 407,558 | +0.67(+0.91%) |
Dec 11, 2009 | 73.34 | 73.81 | 73.18 | 73.48 | 504,592 | +0.32(+0.44%) |
Dec 10, 2009 | 73.28 | 74.15 | 72.75 | 73.16 | 496,168 | +1.08(+1.49%) |
Dec 09, 2009 | 71.75 | 72.45 | 70.58 | 72.08 | 753,881 | +2.17(+3.10%) |
Dec 08, 2009 | 69.65 | 71.80 | 69.00 | 69.91 | 436,127 | -0.65(-0.92%) |
Dec 07, 2009 | 71.48 | 72.03 | 70.42 | 70.57 | 682,978 | -1.30(-1.80%) |
Dec 04, 2009 | 73.04 | 73.73 | 71.05 | 71.86 | 377,836 | -0.13(-0.18%) |
Dec 03, 2009 | 73.65 | 73.82 | 71.71 | 71.99 | 311,168 | -1.67(-2.27%) |
Dec 02, 2009 | 73.08 | 73.87 | 72.80 | 73.66 | 487,934 | +1.00(+1.38%) |
Dec 01, 2009 | 72.88 | 73.17 | 72.36 | 72.66 | 442,381 | +0.38(+0.53%) |
Nov 30, 2009 | 71.23 | 72.41 | 70.76 | 72.28 | 861,454 | +1.07(+1.50%) |
Nov 27, 2009 | 72.05 | 72.53 | 71.14 | 71.21 | 201,787 | -2.11(-2.88%) |
Nov 25, 2009 | 73.19 | 73.49 | 72.92 | 73.32 | 515,969 | +0.43(+0.59%) |
Nov 24, 2009 | 74.36 | 74.36 | 72.54 | 72.89 | 666,924 | -1.25(-1.69%) |
Nov 23, 2009 | 74.35 | 74.35 | 73.61 | 74.14 | 762,895 | +0.87(+1.19%) |
Nov 20, 2009 | 73.85 | 73.85 | 72.51 | 73.27 | 537,588 | +0.41(+0.56%) |
Nov 19, 2009 | 73.35 | 74.07 | 72.03 | 72.86 | 504,713 | -1.31(-1.76%) |
Nov 18, 2009 | 75.17 | 75.59 | 74.06 | 74.17 | 1,366,834 | -1.01(-1.34%) |
Nov 17, 2009 | 74.93 | 75.54 | 74.19 | 75.18 | 461,347 | -0.08(-0.11%) |
Nov 16, 2009 | 73.53 | 76.09 | 73.45 | 75.26 | 572,455 | +2.44(+3.35%) |
Nov 13, 2009 | 71.65 | 73.55 | 71.49 | 72.82 | 509,780 | +1.21(+1.69%) |
Nov 12, 2009 | 73.15 | 74.07 | 71.40 | 71.61 | 881,057 | -1.54(-2.11%) |
Nov 11, 2009 | 73.28 | 74.56 | 72.66 | 73.15 | 1,052,095 | +0.64(+0.89%) |
Nov 10, 2009 | 72.90 | 73.38 | 71.63 | 72.51 | 746,725 | -0.76(-1.04%) |
Nov 09, 2009 | 71.84 | 73.36 | 71.84 | 73.27 | 463,725 | +2.19(+3.09%) |
Nov 06, 2009 | 69.41 | 71.58 | 69.20 | 71.07 | 966,285 | +0.89(+1.27%) |
Nov 05, 2009 | 67.86 | 70.30 | 67.63 | 70.19 | 598,321 | +2.80(+4.15%) |
Nov 04, 2009 | 67.19 | 69.68 | 65.56 | 67.39 | 851,345 | -0.25(-0.38%) |
Nov 03, 2009 | 66.69 | 69.56 | 65.58 | 67.64 | 1,534,718 | -2.06(-2.95%) |
Nov 02, 2009 | 70.67 | 72.92 | 67.99 | 69.70 | 1,250,575 | -0.91(-1.28%) |
Oct 30, 2009 | 72.26 | 73.07 | 69.82 | 70.61 | 686,247 | -2.83(-3.85%) |
Oct 29, 2009 | 72.74 | 73.89 | 71.98 | 73.44 | 309,980 | +1.79(+2.50%) |
Oct 28, 2009 | 74.24 | 74.79 | 71.39 | 71.65 | 614,421 | -2.93(-3.93%) |
Oct 27, 2009 | 74.53 | 75.24 | 73.24 | 74.58 | 710,383 | +0.50(+0.67%) |
Oct 26, 2009 | 77.13 | 78.44 | 73.81 | 74.08 | 452,941 | -2.64(-3.45%) |
Oct 23, 2009 | 76.77 | 76.91 | 75.55 | 76.73 | 409,791 | -1.96(-2.49%) |
Oct 22, 2009 | 78.00 | 79.29 | 76.78 | 78.68 | 366,719 | +0.61(+0.78%) |
Oct 21, 2009 | 81.09 | 82.09 | 77.97 | 78.07 | 415,237 | -3.03(-3.73%) |
Oct 20, 2009 | 79.85 | 81.30 | 79.80 | 81.10 | 420,772 | +0.07(+0.08%) |
Oct 19, 2009 | 78.91 | 81.69 | 78.30 | 81.03 | 559,142 | +2.22(+2.82%) |
Oct 16, 2009 | 79.10 | 79.41 | 77.61 | 78.81 | 297,998 | -0.93(-1.17%) |
Oct 15, 2009 | 77.30 | 80.51 | 77.30 | 79.74 | 729,029 | +2.29(+2.95%) |
Oct 14, 2009 | 79.41 | 79.41 | 76.91 | 77.46 | 616,748 | -0.92(-1.18%) |
Oct 13, 2009 | 78.17 | 78.97 | 77.09 | 78.38 | 287,018 | -0.12(-0.15%) |
Oct 12, 2009 | 78.85 | 78.93 | 77.76 | 78.50 | 168,757 | +0.31(+0.40%) |
Oct 09, 2009 | 78.43 | 78.55 | 77.75 | 78.18 | 318,935 | -0.34(-0.43%) |
Oct 08, 2009 | 78.95 | 79.80 | 78.04 | 78.52 | 362,447 | +0.36(+0.47%) |
Oct 07, 2009 | 79.07 | 79.27 | 77.50 | 78.16 | 335,342 | -0.97(-1.23%) |
Oct 06, 2009 | 77.91 | 79.70 | 77.87 | 79.13 | 476,438 | +2.06(+2.67%) |
Oct 05, 2009 | 76.39 | 77.66 | 76.14 | 77.07 | 290,567 | +0.88(+1.16%) |
Oct 02, 2009 | 75.90 | 77.38 | 75.30 | 76.19 | 556,630 | -0.82(-1.07%) |
Oct 01, 2009 | 79.66 | 79.66 | 76.49 | 77.02 | 782,390 | -1.01(-1.29%) |
Sep 30, 2009 | 79.41 | 79.41 | 76.57 | 78.02 | 532,320 | -1.81(-2.26%) |
Sep 29, 2009 | 80.79 | 81.68 | 79.68 | 79.83 | 442,080 | -0.74(-0.92%) |
Sep 28, 2009 | 79.30 | 80.96 | 79.08 | 80.57 | 404,078 | +1.51(+1.91%) |
Sep 25, 2009 | 79.35 | 80.70 | 78.81 | 79.06 | 336,543 | -0.46(-0.58%) |
Sep 24, 2009 | 82.96 | 83.54 | 78.85 | 79.52 | 812,203 | -3.03(-3.68%) |
Sep 23, 2009 | 83.05 | 84.71 | 82.55 | 82.55 | 467,131 | -0.41(-0.49%) |
Sep 22, 2009 | 82.13 | 83.35 | 81.40 | 82.96 | 657,140 | -1.19(-1.41%) |
Sep 21, 2009 | 84.71 | 84.74 | 82.20 | 84.14 | 540,068 | -1.13(-1.32%) |
Sep 18, 2009 | 87.18 | 87.66 | 84.78 | 85.27 | 650,182 | -1.65(-1.90%) |
Sep 17, 2009 | 85.03 | 87.25 | 84.86 | 86.92 | 820,668 | +4.08(+4.92%) |
Sep 16, 2009 | 80.56 | 86.13 | 80.54 | 82.85 | 1,145,142 | +2.58(+3.22%) |
Sep 15, 2009 | 77.75 | 80.46 | 77.75 | 80.26 | 374,532 | +2.31(+2.97%) |
Sep 14, 2009 | 76.59 | 78.09 | 76.44 | 77.95 | 372,658 | +0.56(+0.72%) |
Sep 11, 2009 | 77.61 | 78.93 | 76.94 | 77.39 | 547,114 | +0.31(+0.40%) |
Sep 10, 2009 | 77.02 | 77.65 | 76.55 | 77.08 | 429,449 | -0.20(-0.26%) |
Sep 09, 2009 | 76.68 | 78.09 | 75.78 | 77.29 | 450,046 | +0.67(+0.87%) |
Sep 08, 2009 | 74.96 | 77.32 | 74.76 | 76.62 | 447,587 | +2.47(+3.33%) |
Sep 04, 2009 | 73.08 | 74.25 | 72.77 | 74.15 | 260,912 | +0.76(+1.04%) |
Sep 03, 2009 | 72.84 | 73.48 | 71.52 | 73.39 | 303,597 | +0.58(+0.80%) |
Sep 02, 2009 | 72.78 | 73.18 | 72.03 | 72.80 | 304,329 | -0.08(-0.12%) |
Sep 01, 2009 | 73.88 | 75.46 | 72.42 | 72.89 | 482,746 | -1.33(-1.79%) |
Aug 31, 2009 | 74.70 | 75.23 | 73.83 | 74.22 | 344,584 | -1.34(-1.78%) |
Aug 28, 2009 | 75.60 | 75.85 | 74.42 | 75.56 | 267,485 | +0.56(+0.75%) |
Aug 27, 2009 | 75.42 | 76.21 | 74.32 | 75.00 | 237,277 | -0.69(-0.92%) |
Aug 26, 2009 | 75.30 | 75.96 | 73.76 | 75.69 | 343,995 | +0.46(+0.61%) |
Aug 25, 2009 | 75.35 | 76.97 | 75.03 | 75.24 | 240,100 | +0.03(+0.05%) |
Aug 24, 2009 | 75.89 | 76.46 | 74.57 | 75.20 | 318,273 | -0.72(-0.95%) |
Aug 21, 2009 | 74.80 | 76.35 | 74.69 | 75.92 | 332,625 | +1.52(+2.04%) |
Aug 20, 2009 | 73.81 | 74.97 | 73.52 | 74.41 | 489,081 | +1.02(+1.39%) |
Aug 19, 2009 | 71.42 | 73.78 | 70.95 | 73.39 | 286,866 | +1.12(+1.55%) |
Aug 18, 2009 | 71.13 | 72.76 | 71.08 | 72.27 | 341,897 | +1.51(+2.13%) |
Aug 17, 2009 | 71.96 | 72.25 | 70.11 | 70.76 | 336,761 | -2.45(-3.35%) |
Aug 14, 2009 | 74.47 | 74.74 | 72.75 | 73.21 | 203,623 | -1.57(-2.10%) |
Aug 13, 2009 | 74.65 | 75.05 | 73.62 | 74.78 | 392,578 | +0.13(+0.17%) |
Aug 12, 2009 | 72.88 | 75.28 | 72.88 | 74.65 | 443,970 | +1.84(+2.53%) |
Aug 11, 2009 | 73.48 | 73.94 | 72.46 | 72.81 | 160,669 | -0.78(-1.06%) |
Aug 10, 2009 | 75.18 | 75.47 | 73.00 | 73.59 | 269,106 | -1.65(-2.20%) |
Aug 07, 2009 | 74.80 | 75.86 | 74.17 | 75.24 | 480,572 | +1.29(+1.74%) |
Aug 06, 2009 | 75.07 | 75.32 | 73.63 | 73.96 | 391,110 | -0.67(-0.90%) |
Aug 05, 2009 | 75.59 | 75.69 | 73.44 | 74.63 | 778,817 | -1.07(-1.41%) |
Aug 04, 2009 | 74.61 | 78.25 | 73.88 | 75.69 | 1,700,684 | +1.19(+1.60%) |
Aug 03, 2009 | 73.85 | 74.61 | 72.62 | 74.50 | 547,936 | +1.56(+2.14%) |
Jul 31, 2009 | 72.84 | 73.68 | 72.07 | 72.94 | 438,147 | -0.07(-0.09%) |
Jul 30, 2009 | 73.10 | 73.95 | 72.44 | 73.01 | 689,370 | +0.87(+1.21%) |
Jul 29, 2009 | 73.75 | 73.96 | 71.24 | 72.13 | 552,517 | -2.01(-2.71%) |
Jul 28, 2009 | 73.48 | 76.02 | 72.74 | 74.14 | 317,743 | +0.54(+0.74%) |
Jul 27, 2009 | 74.41 | 74.72 | 73.17 | 73.60 | 457,522 | -1.24(-1.65%) |
Jul 24, 2009 | 72.85 | 75.02 | 72.85 | 74.84 | 236 | +1.24(+1.68%) |
Jul 23, 2009 | 69.08 | 73.78 | 69.01 | 73.60 | 900,612 | +4.75(+6.91%) |
Jul 22, 2009 | 67.34 | 69.55 | 66.95 | 68.85 | 522,575 | +1.42(+2.11%) |
Jul 21, 2009 | 68.22 | 68.64 | 66.53 | 67.42 | 425,693 | -0.06(-0.09%) |
Jul 20, 2009 | 67.29 | 68.69 | 67.29 | 67.48 | 431,477 | +0.41(+0.61%) |
Jul 17, 2009 | 66.86 | 67.57 | 66.52 | 67.07 | 339,967 | +0.00(+0.00%) |
Jul 16, 2009 | 65.16 | 67.35 | 64.92 | 67.07 | 461,786 | +1.66(+2.54%) |
Jul 15, 2009 | 64.32 | 65.67 | 63.78 | 65.41 | 971,341 | +2.29(+3.62%) |
Jul 14, 2009 | 63.45 | 65.41 | 62.89 | 63.13 | 2,437,863 | -2.21(-3.39%) |
Jul 13, 2009 | 63.96 | 65.47 | 63.92 | 65.34 | 695,365 | +1.38(+2.16%) |
Jul 10, 2009 | 64.83 | 65.52 | 62.54 | 63.96 | 1,136,938 | -1.97(-2.98%) |
Jul 09, 2009 | 64.55 | 66.49 | 64.55 | 65.92 | 438,305 | +1.42(+2.21%) |
Jul 08, 2009 | 66.02 | 66.02 | 63.05 | 64.50 | 916,549 | -0.39(-0.60%) |
Jul 07, 2009 | 66.37 | 66.44 | 64.78 | 64.89 | 499,440 | -0.78(-1.19%) |
Jul 06, 2009 | 65.54 | 65.97 | 64.46 | 65.67 | 566,757 | -0.28(-0.42%) |
Jul 02, 2009 | 65.52 | 66.12 | 64.93 | 65.95 | 498,366 | -0.67(-1.00%) |
Jul 01, 2009 | 67.55 | 67.78 | 66.39 | 66.62 | 1,027,045 | -0.23(-0.34%) |
Jun 30, 2009 | 67.82 | 67.95 | 66.25 | 66.85 | 580,644 | -0.53(-0.79%) |
Jun 29, 2009 | 68.48 | 68.68 | 67.07 | 67.38 | 519,059 | -0.70(-1.03%) |
Jun 26, 2009 | 68.71 | 68.97 | 67.89 | 68.08 | 810,015 | -1.12(-1.62%) |
Jun 25, 2009 | 68.23 | 69.59 | 68.23 | 69.20 | 332,761 | +1.71(+2.54%) |
Jun 24, 2009 | 66.90 | 68.59 | 66.74 | 67.49 | 345,718 | +0.58(+0.87%) |
Jun 23, 2009 | 67.45 | 67.92 | 66.34 | 66.91 | 474,965 | +0.47(+0.71%) |
Jun 22, 2009 | 68.71 | 69.35 | 66.37 | 66.43 | 1,139,379 | -1.43(-2.11%) |
Jun 19, 2009 | 69.35 | 69.52 | 67.46 | 67.86 | 667,600 | -0.47(-0.69%) |
Jun 18, 2009 | 68.02 | 69.03 | 67.00 | 68.34 | 796,378 | +1.78(+2.67%) |
Jun 17, 2009 | 68.18 | 69.61 | 66.38 | 66.56 | 1,438,846 | -2.61(-3.77%) |
Jun 16, 2009 | 69.88 | 71.19 | 68.63 | 69.17 | 1,004,179 | -0.36(-0.52%) |
Jun 15, 2009 | 70.16 | 70.38 | 69.01 | 69.53 | 923,839 | -1.18(-1.67%) |
Jun 12, 2009 | 67.41 | 70.99 | 67.03 | 70.71 | 1,330,570 | +3.31(+4.90%) |
Jun 11, 2009 | 65.97 | 67.57 | 64.17 | 67.41 | 1,356,897 | +0.93(+1.40%) |
Jun 10, 2009 | 67.61 | 67.61 | 64.80 | 66.47 | 796,386 | +0.07(+0.10%) |
Jun 09, 2009 | 65.96 | 66.90 | 65.44 | 66.41 | 933,885 | +0.64(+0.98%) |
Jun 08, 2009 | 66.05 | 66.21 | 65.23 | 65.76 | 1,025,054 | -2.53(-3.71%) |
Jun 05, 2009 | 71.92 | 71.92 | 67.12 | 68.30 | 1,055,221 | -1.89(-2.69%) |
Jun 04, 2009 | 71.41 | 71.66 | 69.22 | 70.19 | 679,773 | -1.00(-1.40%) |
Jun 03, 2009 | 72.88 | 73.07 | 69.90 | 71.19 | 535,828 | -2.35(-3.19%) |
Jun 02, 2009 | 73.02 | 73.89 | 72.30 | 73.53 | 631,443 | +0.88(+1.21%) |
Jun 01, 2009 | 70.35 | 73.49 | 69.97 | 72.65 | 790,372 | +3.61(+5.23%) |
May 29, 2009 | 68.15 | 70.49 | 68.04 | 69.04 | 509,110 | +1.33(+1.96%) |
May 28, 2009 | 68.07 | 68.75 | 65.51 | 67.71 | 546,395 | +0.09(+0.14%) |
May 27, 2009 | 68.86 | 70.22 | 67.35 | 67.62 | 902,055 | -1.28(-1.86%) |
May 26, 2009 | 66.84 | 70.28 | 66.49 | 68.90 | 809,966 | +2.08(+3.11%) |
May 22, 2009 | 68.23 | 68.51 | 66.76 | 66.82 | 515,435 | -1.21(-1.78%) |
May 21, 2009 | 70.22 | 70.57 | 67.38 | 68.03 | 829,233 | -3.31(-4.63%) |
May 20, 2009 | 71.96 | 74.24 | 70.30 | 71.34 | 806,418 | +0.17(+0.24%) |
May 19, 2009 | 71.95 | 72.71 | 70.96 | 71.17 | 362,460 | -0.98(-1.36%) |
May 18, 2009 | 69.46 | 72.52 | 69.23 | 72.15 | 565,644 | +3.44(+5.01%) |
May 15, 2009 | 69.02 | 70.74 | 68.11 | 68.71 | 562,917 | -0.48(-0.70%) |
May 14, 2009 | 70.48 | 72.01 | 68.94 | 69.19 | 815,797 | -0.90(-1.28%) |
May 13, 2009 | 72.33 | 72.70 | 69.66 | 70.09 | 627,331 | -3.59(-4.88%) |
May 12, 2009 | 75.02 | 75.84 | 72.64 | 73.69 | 427,441 | -0.68(-0.91%) |
May 11, 2009 | 74.72 | 76.68 | 73.53 | 74.36 | 758,173 | -2.08(-2.72%) |
May 08, 2009 | 76.91 | 77.80 | 73.50 | 76.44 | 611,010 | +0.41(+0.54%) |
May 07, 2009 | 80.69 | 81.35 | 75.42 | 76.03 | 690,604 | -3.81(-4.77%) |
May 06, 2009 | 80.51 | 81.95 | 78.01 | 79.84 | 856,508 | +0.19(+0.23%) |
May 05, 2009 | 76.07 | 81.47 | 76.06 | 79.65 | 1,456,794 | +4.25(+5.63%) |
May 04, 2009 | 75.25 | 75.45 | 74.78 | 75.41 | 839,117 | +4.74(+6.70%) |