Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2009 | 194.48 | 196.25 | 185.00 | 189.06 | 3,595,978 | -1.23(-0.65%) |
May 29, 2009 | 186.00 | 191.75 | 184.50 | 190.29 | 2,962,075 | +6.54(+3.56%) |
May 28, 2009 | 184.00 | 186.00 | 179.99 | 183.75 | 2,838,173 | +3.06(+1.69%) |
May 27, 2009 | 180.49 | 186.25 | 177.67 | 180.69 | 3,722,980 | +1.18(+0.66%) |
May 26, 2009 | 182.18 | 185.75 | 176.26 | 179.51 | 6,118,043 | -12.21(-6.37%) |
May 22, 2009 | 196.00 | 196.86 | 191.47 | 191.72 | 1,971,008 | -1.48(-0.77%) |
May 21, 2009 | 198.01 | 199.98 | 190.77 | 193.20 | 2,838,096 | -9.20(-4.55%) |
May 20, 2009 | 193.85 | 205.43 | 193.01 | 202.40 | 6,070,439 | +12.70(+6.69%) |
May 19, 2009 | 183.28 | 194.29 | 181.75 | 189.70 | 3,592,916 | +4.80(+2.60%) |
May 18, 2009 | 178.99 | 184.98 | 176.87 | 184.90 | 2,505,071 | +7.47(+4.21%) |
May 15, 2009 | 181.60 | 183.63 | 176.84 | 177.43 | 2,187,239 | -3.00(-1.66%) |
May 14, 2009 | 179.37 | 184.63 | 177.65 | 180.43 | 2,833,383 | +0.93(+0.52%) |
May 13, 2009 | 186.61 | 187.05 | 177.50 | 179.50 | 3,530,859 | -11.15(-5.85%) |
May 12, 2009 | 195.25 | 197.25 | 188.78 | 190.65 | 2,380,792 | -2.98(-1.54%) |
May 11, 2009 | 188.09 | 196.48 | 185.39 | 193.63 | 3,174,825 | +2.58(+1.35%) |
May 08, 2009 | 198.49 | 199.00 | 187.00 | 191.05 | 2,668,107 | -4.00(-2.05%) |
May 07, 2009 | 205.90 | 207.51 | 190.50 | 195.05 | 3,830,420 | -4.04(-2.03%) |
May 06, 2009 | 194.70 | 200.47 | 194.13 | 199.09 | 3,379,318 | +6.88(+3.58%) |
May 05, 2009 | 192.69 | 195.66 | 188.83 | 192.21 | 2,871,704 | -1.43(-0.74%) |
May 04, 2009 | 192.92 | 195.18 | 179.09 | 193.64 | 4,763,565 | +12.75(+7.05%) |
May 01, 2009 | 187.92 | 190.00 | 176.36 | 180.89 | 5,603,998 | -6.40(-3.42%) |
Apr 30, 2009 | 175.11 | 190.63 | 174.90 | 187.29 | 11,741,824 | +35.62(+23.49%) |
Apr 29, 2009 | 149.62 | 156.36 | 147.82 | 151.67 | 5,466,614 | +5.01(+3.42%) |
Apr 28, 2009 | 152.97 | 154.47 | 146.04 | 146.66 | 3,244,697 | -5.34(-3.51%) |
Apr 27, 2009 | 144.62 | 154.10 | 144.62 | 152.00 | 2,971,857 | +4.54(+3.08%) |
Apr 24, 2009 | 143.00 | 150.50 | 142.64 | 147.46 | 2,723,519 | +3.96(+2.76%) |
Apr 23, 2009 | 147.04 | 147.65 | 140.75 | 143.50 | 2,563,274 | -2.37(-1.62%) |
Apr 22, 2009 | 139.40 | 151.44 | 138.50 | 145.87 | 3,063,075 | +5.73(+4.09%) |
Apr 21, 2009 | 136.00 | 142.33 | 135.60 | 140.14 | 1,761,203 | +1.66(+1.20%) |
Apr 20, 2009 | 140.64 | 142.38 | 138.07 | 138.48 | 2,119,005 | -5.32(-3.70%) |
Apr 17, 2009 | 146.65 | 147.25 | 142.61 | 143.80 | 2,204,588 | -3.13(-2.13%) |
Apr 16, 2009 | 151.48 | 151.99 | 145.56 | 146.93 | 2,263,205 | -2.32(-1.55%) |
Apr 15, 2009 | 151.45 | 151.60 | 147.17 | 149.25 | 2,557,497 | +1.15(+0.78%) |
Apr 14, 2009 | 143.75 | 151.00 | 142.10 | 148.10 | 3,610,511 | +4.00(+2.78%) |
Apr 13, 2009 | 140.58 | 148.11 | 139.50 | 144.10 | 2,525,312 | +2.05(+1.44%) |
Apr 09, 2009 | 139.36 | 144.29 | 139.23 | 142.05 | 3,133,838 | +6.36(+4.69%) |
Apr 08, 2009 | 134.45 | 138.28 | 133.17 | 135.69 | 2,397,983 | +2.57(+1.93%) |
Apr 07, 2009 | 134.10 | 137.02 | 132.35 | 133.12 | 2,440,675 | -5.04(-3.65%) |
Apr 06, 2009 | 130.50 | 139.24 | 129.88 | 138.16 | 3,450,578 | +3.78(+2.81%) |
Apr 03, 2009 | 137.27 | 137.65 | 130.51 | 134.38 | 3,933,319 | -3.64(-2.64%) |
Apr 02, 2009 | 138.47 | 142.93 | 136.50 | 138.02 | 3,412,443 | +2.52(+1.86%) |
Apr 01, 2009 | 130.00 | 137.40 | 130.00 | 135.50 | 3,146,476 | +2.80(+2.11%) |
Mar 31, 2009 | 132.70 | 140.02 | 129.78 | 132.70 | 5,567,267 | -4.06(-2.97%) |
Mar 30, 2009 | 137.51 | 141.79 | 136.28 | 136.76 | 3,926,929 | -13.63(-9.06%) |
Mar 26, 2009 | 136.95 | 158.49 | 135.65 | 150.39 | 9,171,083 | +16.41(+12.25%) |
Mar 25, 2009 | 132.46 | 137.80 | 128.00 | 133.98 | 3,328,375 | +5.18(+4.02%) |
Mar 24, 2009 | 130.17 | 133.92 | 128.02 | 128.80 | 3,042,025 | -2.22(-1.69%) |
Mar 23, 2009 | 128.20 | 131.65 | 122.39 | 131.02 | 3,868,883 | +10.65(+8.85%) |
Mar 20, 2009 | 125.50 | 127.75 | 119.93 | 120.37 | 3,285,748 | -4.43(-3.55%) |
Mar 19, 2009 | 121.23 | 127.78 | 119.00 | 124.80 | 4,030,320 | +6.16(+5.19%) |
Mar 18, 2009 | 114.90 | 123.20 | 112.37 | 118.64 | 4,539,355 | +2.68(+2.31%) |
Mar 17, 2009 | 118.77 | 118.79 | 109.84 | 115.96 | 6,033,304 | -8.90(-7.13%) |
Mar 16, 2009 | 131.65 | 132.37 | 124.07 | 124.86 | 3,302,363 | -4.69(-3.62%) |
Mar 13, 2009 | 129.40 | 133.60 | 126.83 | 129.55 | 4,324,997 | +3.05(+2.41%) |
Mar 12, 2009 | 117.00 | 127.99 | 115.05 | 126.50 | 4,837,688 | +7.02(+5.88%) |
Mar 11, 2009 | 120.44 | 127.00 | 116.50 | 119.48 | 6,103,261 | -0.76(-0.63%) |
Mar 10, 2009 | 110.45 | 123.65 | 110.13 | 120.24 | 5,735,528 | +11.88(+10.96%) |
Mar 09, 2009 | 107.08 | 112.01 | 106.72 | 108.36 | 2,294,074 | -0.13(-0.12%) |
Mar 06, 2009 | 110.89 | 113.50 | 105.61 | 108.49 | 3,006,762 | -1.30(-1.18%) |
Mar 05, 2009 | 110.52 | 111.70 | 106.81 | 109.79 | 4,483,033 | -3.46(-3.06%) |
Mar 04, 2009 | 116.19 | 117.79 | 110.83 | 113.25 | 4,873,420 | +9.68(+9.35%) |
Mar 02, 2009 | 103.53 | 107.50 | 100.90 | 103.57 | 5,144,379 | -2.17(-2.05%) |
Feb 27, 2009 | 101.48 | 108.31 | 101.10 | 105.74 | 4,860,035 | +0.74(+0.70%) |
Feb 26, 2009 | 109.59 | 110.50 | 101.53 | 105.00 | 7,793,492 | -2.65(-2.46%) |
Feb 25, 2009 | 115.77 | 117.38 | 105.10 | 107.65 | 14,161,384 | -30.03(-21.81%) |
Feb 24, 2009 | 127.39 | 137.93 | 124.89 | 137.68 | 6,209,350 | +12.84(+10.29%) |
Feb 23, 2009 | 138.06 | 138.30 | 124.75 | 124.84 | 3,545,681 | -9.17(-6.84%) |
Feb 20, 2009 | 128.23 | 134.75 | 123.76 | 134.01 | 4,588,968 | +2.71(+2.06%) |
Feb 19, 2009 | 132.68 | 135.00 | 130.59 | 131.30 | 3,494,788 | +2.08(+1.61%) |
Feb 18, 2009 | 135.75 | 135.78 | 128.71 | 129.22 | 3,912,195 | -4.41(-3.30%) |
Feb 17, 2009 | 138.20 | 142.87 | 133.18 | 133.63 | 4,380,817 | -10.82(-7.49%) |
Feb 13, 2009 | 145.60 | 147.90 | 144.37 | 144.45 | 2,397,332 | -1.15(-0.79%) |
Feb 12, 2009 | 140.39 | 146.37 | 139.78 | 145.60 | 3,462,244 | -1.26(-0.86%) |
Feb 11, 2009 | 148.00 | 149.80 | 140.63 | 146.86 | 3,403,838 | +1.63(+1.12%) |
Feb 10, 2009 | 149.30 | 154.92 | 144.12 | 145.23 | 3,983,983 | -3.71(-2.49%) |
Feb 09, 2009 | 145.54 | 150.49 | 142.58 | 148.94 | 2,546,855 | +2.64(+1.80%) |
Feb 06, 2009 | 150.50 | 152.72 | 145.26 | 146.30 | 3,269,574 | -3.49(-2.33%) |
Feb 05, 2009 | 143.90 | 151.91 | 142.76 | 149.79 | 3,955,115 | +4.88(+3.37%) |
Feb 04, 2009 | 142.35 | 148.08 | 141.69 | 144.91 | 3,495,437 | +4.45(+3.17%) |
Feb 03, 2009 | 141.00 | 143.84 | 138.27 | 140.46 | 3,023,841 | +2.19(+1.58%) |
Feb 02, 2009 | 140.23 | 140.59 | 135.29 | 138.27 | 3,245,388 | -4.53(-3.17%) |
Jan 30, 2009 | 142.69 | 146.44 | 137.75 | 142.80 | 4,629,396 | +5.91(+4.32%) |
Jan 29, 2009 | 143.23 | 143.98 | 135.88 | 136.89 | 3,350,993 | -8.99(-6.16%) |
Jan 28, 2009 | 145.00 | 148.41 | 142.53 | 145.88 | 2,942,882 | +4.80(+3.40%) |
Jan 27, 2009 | 143.46 | 145.00 | 139.38 | 141.08 | 2,880,154 | +2.03(+1.46%) |
Jan 26, 2009 | 139.89 | 145.50 | 136.72 | 139.05 | 3,153,001 | +1.54(+1.12%) |
Jan 23, 2009 | 131.75 | 142.31 | 128.89 | 137.51 | 3,474,501 | +0.21(+0.15%) |
Jan 22, 2009 | 138.31 | 139.97 | 132.03 | 137.30 | 3,182,358 | -4.12(-2.91%) |
Jan 21, 2009 | 141.38 | 143.84 | 135.50 | 141.42 | 3,624,795 | +3.66(+2.66%) |
Jan 20, 2009 | 145.01 | 146.37 | 137.76 | 137.76 | 3,542,287 | -7.66(-5.27%) |
Jan 16, 2009 | 146.95 | 150.45 | 139.55 | 145.42 | 4,817,347 | +2.84(+1.99%) |
Jan 15, 2009 | 137.01 | 146.48 | 134.88 | 142.58 | 4,260,129 | +9.20(+6.90%) |
Jan 14, 2009 | 137.01 | 138.49 | 130.88 | 133.38 | 4,555,958 | -7.72(-5.47%) |
Jan 13, 2009 | 141.97 | 146.97 | 136.17 | 141.10 | 5,164,687 | -8.83(-5.89%) |
Jan 12, 2009 | 159.45 | 159.53 | 148.16 | 149.93 | 4,018,767 | -12.61(-7.76%) |
Jan 09, 2009 | 159.48 | 165.20 | 155.77 | 162.54 | 4,754,667 | +7.18(+4.62%) |
Jan 08, 2009 | 146.61 | 157.24 | 145.62 | 155.36 | 3,878,727 | +6.86(+4.62%) |
Jan 07, 2009 | 151.15 | 152.15 | 145.79 | 148.50 | 3,649,427 | -5.21(-3.39%) |
Jan 06, 2009 | 157.46 | 160.00 | 150.19 | 153.71 | 4,678,495 | -4.09(-2.59%) |
Jan 05, 2009 | 149.05 | 163.76 | 148.47 | 157.80 | 5,865,167 | +6.30(+4.16%) |
Jan 02, 2009 | 137.00 | 151.99 | 137.00 | 151.50 | 3,940,764 | +13.54(+9.81%) |
Dec 31, 2008 | 135.30 | 138.66 | 134.61 | 137.96 | 2,582,252 | +2.31(+1.70%) |
Dec 30, 2008 | 136.57 | 137.30 | 131.50 | 135.65 | 2,367,161 | -0.34(-0.25%) |
Dec 29, 2008 | 136.11 | 139.68 | 134.03 | 135.99 | 2,495,010 | +0.98(+0.73%) |
Dec 26, 2008 | 135.15 | 136.10 | 131.77 | 135.01 | 1,566,682 | +1.28(+0.96%) |
Dec 24, 2008 | 135.50 | 137.80 | 133.41 | 133.73 | 1,139,655 | -3.64(-2.65%) |
Dec 23, 2008 | 134.92 | 140.43 | 133.81 | 137.37 | 3,001,465 | +4.36(+3.28%) |
Dec 22, 2008 | 141.01 | 141.44 | 130.74 | 133.01 | 3,503,381 | -7.67(-5.45%) |
Dec 19, 2008 | 140.41 | 142.20 | 135.00 | 140.68 | 6,687,197 | +2.80(+2.03%) |
Dec 18, 2008 | 147.86 | 149.00 | 135.22 | 137.88 | 5,819,084 | -4.06(-2.86%) |
Dec 17, 2008 | 124.58 | 144.93 | 123.50 | 141.94 | 8,392,736 | +15.33(+12.11%) |
Dec 16, 2008 | 115.53 | 127.96 | 114.90 | 126.61 | 5,287,238 | +15.41(+13.86%) |
Dec 15, 2008 | 118.67 | 119.42 | 111.00 | 111.20 | 3,939,559 | -5.72(-4.89%) |
Dec 12, 2008 | 113.53 | 120.35 | 110.99 | 116.92 | 3,865,038 | -0.65(-0.55%) |
Dec 11, 2008 | 117.13 | 126.45 | 115.37 | 117.57 | 4,169,723 | -2.11(-1.76%) |
Dec 10, 2008 | 116.39 | 123.20 | 112.78 | 119.68 | 5,179,189 | +2.57(+2.19%) |
Dec 09, 2008 | 127.08 | 130.70 | 116.78 | 117.11 | 5,654,167 | -17.73(-13.15%) |
Dec 08, 2008 | 136.10 | 138.90 | 133.06 | 134.84 | 4,701,206 | +6.30(+4.90%) |
Dec 05, 2008 | 118.52 | 128.55 | 115.00 | 128.54 | 3,946,346 | +6.54(+5.36%) |
Dec 04, 2008 | 130.82 | 138.11 | 117.53 | 122.00 | 5,502,376 | -11.72(-8.76%) |
Dec 03, 2008 | 121.00 | 134.24 | 110.00 | 133.72 | 6,059,622 | +17.60(+15.16%) |
Dec 02, 2008 | 113.34 | 117.23 | 111.14 | 116.12 | 3,081,987 | +5.92(+5.37%) |