Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 81.97 | 81.84 | 81.84 | 81.84 | 227,722 | -0.26(-0.32%) |
Dec 30, 2009 | 81.90 | 82.40 | 81.82 | 82.10 | 155,342 | +0.10(+0.12%) |
Dec 29, 2009 | 81.76 | 82.29 | 81.66 | 82.01 | 165,812 | +0.62(+0.76%) |
Dec 28, 2009 | 81.24 | 81.51 | 81.17 | 81.39 | 129,695 | +0.21(+0.26%) |
Dec 24, 2009 | 80.73 | 81.17 | 80.73 | 81.17 | 50,513 | +0.48(+0.59%) |
Dec 23, 2009 | 80.51 | 80.85 | 80.36 | 80.70 | 122,340 | +0.39(+0.48%) |
Dec 22, 2009 | 79.90 | 80.33 | 79.90 | 80.31 | 291,121 | +0.27(+0.34%) |
Dec 21, 2009 | 79.52 | 80.33 | 79.48 | 80.04 | 303,226 | +0.48(+0.60%) |
Dec 18, 2009 | 79.83 | 79.83 | 78.57 | 79.56 | 712,804 | -0.09(-0.11%) |
Dec 17, 2009 | 79.78 | 79.97 | 79.38 | 79.65 | 477,096 | -0.04(-0.05%) |
Dec 16, 2009 | 79.81 | 80.08 | 79.51 | 79.69 | 312,815 | +0.02(+0.02%) |
Dec 15, 2009 | 79.60 | 79.77 | 79.26 | 79.67 | 353,844 | -0.31(-0.39%) |
Dec 14, 2009 | 79.71 | 80.06 | 79.57 | 79.98 | 272,980 | +0.58(+0.73%) |
Dec 11, 2009 | 79.82 | 80.14 | 79.01 | 79.40 | 330,084 | -0.43(-0.53%) |
Dec 10, 2009 | 78.57 | 80.07 | 78.50 | 79.82 | 434,183 | +1.53(+1.96%) |
Dec 09, 2009 | 77.85 | 78.39 | 77.46 | 78.29 | 295,984 | +0.32(+0.41%) |
Dec 08, 2009 | 77.76 | 78.97 | 77.51 | 77.97 | 358,127 | -0.21(-0.27%) |
Dec 07, 2009 | 77.61 | 78.92 | 77.33 | 78.19 | 362,759 | +0.65(+0.84%) |
Dec 04, 2009 | 77.22 | 77.59 | 76.87 | 77.54 | 317,104 | +1.26(+1.65%) |
Dec 03, 2009 | 76.58 | 77.14 | 76.19 | 76.27 | 263,387 | -0.41(-0.53%) |
Dec 02, 2009 | 76.70 | 77.25 | 76.39 | 76.68 | 326,732 | +0.05(+0.06%) |
Dec 01, 2009 | 76.23 | 76.87 | 76.20 | 76.63 | 258,895 | +0.40(+0.52%) |
Nov 30, 2009 | 76.30 | 76.45 | 75.56 | 76.24 | 440,118 | -0.08(-0.10%) |
Nov 27, 2009 | 76.34 | 77.24 | 75.78 | 76.31 | 135,369 | -1.25(-1.61%) |
Nov 25, 2009 | 77.53 | 77.81 | 77.31 | 77.56 | 257,957 | +0.04(+0.05%) |
Nov 24, 2009 | 77.74 | 78.17 | 77.30 | 77.53 | 223,576 | -0.56(-0.72%) |
Nov 23, 2009 | 77.70 | 78.60 | 77.70 | 78.09 | 205,350 | +0.61(+0.79%) |
Nov 20, 2009 | 77.55 | 77.60 | 77.06 | 77.48 | 242,108 | -0.12(-0.15%) |
Nov 19, 2009 | 78.19 | 78.46 | 77.06 | 77.59 | 292,030 | -0.67(-0.86%) |
Nov 18, 2009 | 78.70 | 79.19 | 78.02 | 78.26 | 329,551 | -0.70(-0.88%) |
Nov 17, 2009 | 78.96 | 79.23 | 78.77 | 78.96 | 300,522 | +0.00(+0.00%) |
Nov 16, 2009 | 78.56 | 79.30 | 78.39 | 78.96 | 344,148 | +0.58(+0.74%) |
Nov 13, 2009 | 78.29 | 78.55 | 77.92 | 78.38 | 179,534 | +0.25(+0.32%) |
Nov 12, 2009 | 78.45 | 78.81 | 78.02 | 78.13 | 219,352 | -0.26(-0.33%) |
Nov 11, 2009 | 78.70 | 78.99 | 78.05 | 78.39 | 249,634 | +0.00(+0.00%) |
Nov 10, 2009 | 78.33 | 78.96 | 78.26 | 78.39 | 304,631 | -0.51(-0.65%) |
Nov 09, 2009 | 77.04 | 78.92 | 76.85 | 78.90 | 325,755 | +1.97(+2.56%) |
Nov 06, 2009 | 76.93 | 76.98 | 76.11 | 76.93 | 299,116 | +0.00(+0.00%) |
Nov 05, 2009 | 75.21 | 76.97 | 75.21 | 76.93 | 381,122 | +1.84(+2.45%) |
Nov 04, 2009 | 75.63 | 76.02 | 74.95 | 75.09 | 363,353 | -0.36(-0.48%) |
Nov 03, 2009 | 75.47 | 75.89 | 74.87 | 75.45 | 354,158 | -0.03(-0.04%) |
Nov 02, 2009 | 74.58 | 75.52 | 74.32 | 75.48 | 513,574 | +1.21(+1.63%) |
Oct 30, 2009 | 75.74 | 75.99 | 74.11 | 74.27 | 791,650 | -1.50(-1.98%) |
Oct 29, 2009 | 76.54 | 76.84 | 74.84 | 75.77 | 617,006 | -0.29(-0.38%) |
Oct 28, 2009 | 78.08 | 78.31 | 75.82 | 76.06 | 809,644 | -1.96(-2.51%) |
Oct 27, 2009 | 77.94 | 78.83 | 77.84 | 78.02 | 629,525 | +0.31(+0.40%) |
Oct 26, 2009 | 76.28 | 78.00 | 76.14 | 77.71 | 675,961 | +1.32(+1.73%) |
Oct 23, 2009 | 76.48 | 76.57 | 76.18 | 76.39 | 490,253 | +0.05(+0.06%) |
Oct 22, 2009 | 75.39 | 76.48 | 74.68 | 76.34 | 408,267 | +1.31(+1.75%) |
Oct 21, 2009 | 75.23 | 75.65 | 74.94 | 75.03 | 417,919 | -0.30(-0.40%) |
Oct 20, 2009 | 74.90 | 75.47 | 74.82 | 75.33 | 833,834 | +0.81(+1.09%) |
Oct 19, 2009 | 73.94 | 74.64 | 73.65 | 74.52 | 199,359 | +0.81(+1.09%) |
Oct 16, 2009 | 73.47 | 74.03 | 73.11 | 73.71 | 284,595 | +0.04(+0.05%) |
Oct 15, 2009 | 73.42 | 73.71 | 72.95 | 73.67 | 379,524 | +0.23(+0.32%) |
Oct 14, 2009 | 73.01 | 73.57 | 72.48 | 73.44 | 405,621 | +0.90(+1.24%) |
Oct 13, 2009 | 72.69 | 72.76 | 72.23 | 72.54 | 177,326 | -0.53(-0.73%) |
Oct 12, 2009 | 73.17 | 73.47 | 72.69 | 73.07 | 178,735 | -0.18(-0.25%) |
Oct 09, 2009 | 73.38 | 73.48 | 73.01 | 73.26 | 313,592 | +0.21(+0.29%) |
Oct 08, 2009 | 72.63 | 73.49 | 72.40 | 73.04 | 252,809 | +0.83(+1.16%) |
Oct 07, 2009 | 72.21 | 72.35 | 71.83 | 72.21 | 253,166 | -0.14(-0.19%) |
Oct 06, 2009 | 71.76 | 72.62 | 71.39 | 72.35 | 298,546 | +0.78(+1.08%) |
Oct 05, 2009 | 70.99 | 71.58 | 70.82 | 71.57 | 451,328 | +0.50(+0.71%) |
Oct 02, 2009 | 71.25 | 71.87 | 70.99 | 71.07 | 354,512 | -0.69(-0.96%) |
Oct 01, 2009 | 72.75 | 72.75 | 71.70 | 71.75 | 464,040 | -1.31(-1.79%) |
Sep 30, 2009 | 72.24 | 73.23 | 71.78 | 73.06 | 533,857 | +0.48(+0.67%) |
Sep 29, 2009 | 72.41 | 72.64 | 71.85 | 72.58 | 495,869 | +0.39(+0.54%) |
Sep 28, 2009 | 71.66 | 72.45 | 71.48 | 72.19 | 393,891 | +0.50(+0.70%) |
Sep 25, 2009 | 71.78 | 72.36 | 71.26 | 71.69 | 499,137 | -0.13(-0.18%) |
Sep 24, 2009 | 71.97 | 72.14 | 71.55 | 71.81 | 422,466 | +0.19(+0.27%) |
Sep 23, 2009 | 72.07 | 72.22 | 71.62 | 71.62 | 404,142 | -0.48(-0.66%) |
Sep 22, 2009 | 71.62 | 72.18 | 71.57 | 72.09 | 365,601 | +0.29(+0.41%) |
Sep 21, 2009 | 71.59 | 72.04 | 71.49 | 71.80 | 463,947 | -0.23(-0.32%) |
Sep 18, 2009 | 72.62 | 72.62 | 71.80 | 72.04 | 498,864 | -0.12(-0.16%) |
Sep 17, 2009 | 72.60 | 72.92 | 72.02 | 72.15 | 624,494 | +0.13(+0.18%) |
Sep 16, 2009 | 72.23 | 72.58 | 71.80 | 72.03 | 382,037 | -0.34(-0.47%) |
Sep 15, 2009 | 72.59 | 72.66 | 71.95 | 72.36 | 365,042 | -0.07(-0.09%) |
Sep 14, 2009 | 71.72 | 72.66 | 71.53 | 72.43 | 564,796 | +0.68(+0.95%) |
Sep 11, 2009 | 71.19 | 72.04 | 70.57 | 71.75 | 834,445 | +0.56(+0.79%) |
Sep 10, 2009 | 71.20 | 71.57 | 70.71 | 71.19 | 799,811 | -0.02(-0.03%) |
Sep 09, 2009 | 72.22 | 72.22 | 70.93 | 71.21 | 846,641 | -1.05(-1.45%) |
Sep 08, 2009 | 72.47 | 72.47 | 71.59 | 72.26 | 314,935 | -0.06(-0.08%) |
Sep 04, 2009 | 72.04 | 72.65 | 71.72 | 72.32 | 414,190 | +0.30(+0.42%) |
Sep 03, 2009 | 70.67 | 72.02 | 69.02 | 72.02 | 538,120 | +1.26(+1.78%) |
Sep 02, 2009 | 70.47 | 71.00 | 70.04 | 70.75 | 643,115 | -0.03(-0.04%) |
Sep 01, 2009 | 70.64 | 71.35 | 70.42 | 70.78 | 838,639 | -0.07(-0.10%) |
Aug 31, 2009 | 70.66 | 70.99 | 70.44 | 70.85 | 368,885 | +0.09(+0.12%) |
Aug 28, 2009 | 71.29 | 71.49 | 70.58 | 70.76 | 566,942 | -0.41(-0.57%) |
Aug 27, 2009 | 71.42 | 71.88 | 70.49 | 71.17 | 403,862 | -0.47(-0.65%) |
Aug 26, 2009 | 71.77 | 72.09 | 71.26 | 71.64 | 433,218 | -0.40(-0.55%) |
Aug 25, 2009 | 72.67 | 72.82 | 71.64 | 72.04 | 469,914 | -0.08(-0.11%) |
Aug 24, 2009 | 72.75 | 72.80 | 72.01 | 72.11 | 416,319 | -0.28(-0.39%) |
Aug 21, 2009 | 72.23 | 72.82 | 71.74 | 72.39 | 615,891 | +0.66(+0.92%) |
Aug 20, 2009 | 71.90 | 72.04 | 71.46 | 71.73 | 522,769 | -0.45(-0.62%) |
Aug 19, 2009 | 71.27 | 72.27 | 71.25 | 72.18 | 592,022 | +0.36(+0.50%) |
Aug 18, 2009 | 72.25 | 72.63 | 71.61 | 71.82 | 580,050 | -0.32(-0.44%) |
Aug 17, 2009 | 72.51 | 72.51 | 71.81 | 72.14 | 469,230 | -0.55(-0.76%) |
Aug 14, 2009 | 73.62 | 73.62 | 72.17 | 72.69 | 316,676 | -0.48(-0.66%) |
Aug 13, 2009 | 72.98 | 73.18 | 72.41 | 73.18 | 522,373 | +0.03(+0.04%) |
Aug 12, 2009 | 72.29 | 73.50 | 72.04 | 73.15 | 716,540 | +1.10(+1.52%) |
Aug 11, 2009 | 72.12 | 72.37 | 71.79 | 72.05 | 500,838 | -0.15(-0.20%) |
Aug 10, 2009 | 71.87 | 72.27 | 71.30 | 72.20 | 773,254 | +0.33(+0.46%) |
Aug 07, 2009 | 71.46 | 72.23 | 71.06 | 71.87 | 551,096 | +0.81(+1.15%) |
Aug 06, 2009 | 71.30 | 71.63 | 70.78 | 71.06 | 565,519 | -0.12(-0.16%) |
Aug 05, 2009 | 71.16 | 71.81 | 70.78 | 71.17 | 1,005,483 | +0.54(+0.77%) |
Aug 04, 2009 | 69.08 | 71.02 | 69.08 | 70.63 | 1,133,411 | +1.39(+2.00%) |
Aug 03, 2009 | 70.36 | 70.55 | 68.09 | 69.24 | 2,367,058 | -0.59(-0.85%) |
Jul 31, 2009 | 70.65 | 73.47 | 67.92 | 69.83 | 2,872,198 | -10.47(-13.03%) |
Jul 30, 2009 | 81.21 | 81.48 | 80.11 | 80.30 | 538,984 | -0.37(-0.46%) |
Jul 29, 2009 | 79.79 | 80.78 | 79.64 | 80.67 | 495,650 | +0.98(+1.23%) |
Jul 28, 2009 | 79.25 | 80.07 | 79.20 | 79.69 | 283,463 | +0.40(+0.50%) |
Jul 27, 2009 | 79.30 | 79.69 | 78.91 | 79.29 | 358,631 | +0.81(+1.04%) |
Jul 24, 2009 | 78.13 | 78.57 | 77.95 | 78.48 | 136 | +0.15(+0.19%) |
Jul 23, 2009 | 78.78 | 78.95 | 78.14 | 78.33 | 689,085 | -0.25(-0.32%) |
Jul 22, 2009 | 78.38 | 79.30 | 78.31 | 78.58 | 347,225 | -0.40(-0.50%) |
Jul 21, 2009 | 79.72 | 80.12 | 78.52 | 78.98 | 303,232 | -0.18(-0.23%) |
Jul 20, 2009 | 78.16 | 79.18 | 78.01 | 79.17 | 307,050 | +1.53(+1.97%) |
Jul 17, 2009 | 77.51 | 77.95 | 77.29 | 77.63 | 490,712 | +0.14(+0.18%) |
Jul 16, 2009 | 77.37 | 77.90 | 76.80 | 77.50 | 650,450 | -0.36(-0.46%) |
Jul 15, 2009 | 77.20 | 78.09 | 76.77 | 77.86 | 677,566 | +1.09(+1.42%) |
Jul 14, 2009 | 76.66 | 76.81 | 76.24 | 76.77 | 262,871 | -0.05(-0.06%) |
Jul 13, 2009 | 75.58 | 76.85 | 75.50 | 76.82 | 468,965 | +0.83(+1.10%) |
Jul 10, 2009 | 76.18 | 76.44 | 75.73 | 75.98 | 267,439 | -0.13(-0.17%) |
Jul 09, 2009 | 76.78 | 77.03 | 75.77 | 76.11 | 324,937 | -0.30(-0.39%) |
Jul 08, 2009 | 76.42 | 76.80 | 76.03 | 76.41 | 611,730 | -0.01(-0.01%) |
Jul 07, 2009 | 77.33 | 77.59 | 76.38 | 76.42 | 423,616 | -0.86(-1.12%) |
Jul 06, 2009 | 76.42 | 77.36 | 75.98 | 77.28 | 505,109 | +0.89(+1.17%) |
Jul 02, 2009 | 78.21 | 78.36 | 76.39 | 76.39 | 340,853 | -2.57(-3.26%) |
Jul 01, 2009 | 78.80 | 79.27 | 78.46 | 78.96 | 361,046 | +0.18(+0.23%) |
Jun 30, 2009 | 78.62 | 79.06 | 78.39 | 78.78 | 424,069 | -0.07(-0.09%) |
Jun 29, 2009 | 77.66 | 79.21 | 77.22 | 78.84 | 611,244 | +1.10(+1.41%) |
Jun 26, 2009 | 77.48 | 77.91 | 77.00 | 77.75 | 1,021,024 | -0.44(-0.56%) |
Jun 25, 2009 | 77.61 | 78.20 | 77.54 | 78.19 | 491,373 | +1.04(+1.35%) |
Jun 24, 2009 | 77.28 | 77.64 | 76.76 | 77.15 | 363,371 | +0.27(+0.35%) |
Jun 23, 2009 | 76.91 | 77.21 | 76.19 | 76.88 | 452,086 | -0.05(-0.06%) |
Jun 22, 2009 | 77.22 | 77.85 | 76.92 | 76.92 | 592,313 | -0.79(-1.01%) |
Jun 19, 2009 | 78.31 | 78.31 | 77.23 | 77.71 | 619,284 | +0.11(+0.14%) |
Jun 18, 2009 | 77.60 | 78.27 | 77.60 | 77.60 | 697,009 | -0.48(-0.62%) |
Jun 17, 2009 | 78.21 | 78.84 | 77.78 | 78.09 | 712,032 | -0.01(-0.01%) |
Jun 16, 2009 | 79.77 | 80.04 | 78.10 | 78.10 | 344,837 | -1.38(-1.73%) |
Jun 15, 2009 | 80.45 | 80.71 | 79.26 | 79.48 | 357,434 | -1.57(-1.94%) |
Jun 12, 2009 | 80.96 | 81.19 | 80.08 | 81.05 | 237,014 | -0.30(-0.37%) |
Jun 11, 2009 | 81.24 | 81.98 | 80.88 | 81.35 | 388,050 | +0.22(+0.28%) |
Jun 10, 2009 | 81.76 | 82.02 | 80.21 | 81.12 | 377,659 | -0.27(-0.33%) |
Jun 09, 2009 | 78.82 | 81.69 | 78.82 | 81.40 | 472,385 | -0.26(-0.32%) |
Jun 08, 2009 | 80.98 | 82.22 | 80.95 | 81.66 | 324,005 | +0.17(+0.21%) |
Jun 05, 2009 | 80.81 | 81.83 | 80.81 | 81.48 | 507,866 | +0.89(+1.11%) |
Jun 04, 2009 | 80.33 | 80.74 | 79.42 | 80.59 | 730,812 | -0.05(-0.06%) |
Jun 03, 2009 | 79.65 | 81.01 | 79.39 | 80.64 | 665,353 | +0.85(+1.07%) |
Jun 02, 2009 | 80.43 | 80.58 | 79.62 | 79.79 | 524,402 | -0.63(-0.78%) |
Jun 01, 2009 | 79.92 | 80.84 | 79.49 | 80.42 | 677,213 | +1.08(+1.36%) |
May 29, 2009 | 79.26 | 79.49 | 78.07 | 79.34 | 431,787 | +0.25(+0.32%) |
May 28, 2009 | 78.72 | 79.10 | 77.37 | 79.09 | 878,594 | +1.09(+1.39%) |
May 27, 2009 | 80.33 | 80.35 | 77.98 | 78.00 | 486,860 | -2.75(-3.40%) |
May 26, 2009 | 77.99 | 80.83 | 77.64 | 80.75 | 428,671 | +2.43(+3.10%) |
May 22, 2009 | 78.40 | 78.89 | 78.03 | 78.32 | 356,827 | -0.06(-0.07%) |
May 21, 2009 | 79.00 | 79.32 | 77.73 | 78.38 | 347,176 | -1.35(-1.69%) |
May 20, 2009 | 80.30 | 80.90 | 79.66 | 79.73 | 443,201 | -0.16(-0.21%) |
May 19, 2009 | 80.30 | 80.46 | 79.37 | 79.89 | 455,814 | -0.19(-0.24%) |
May 18, 2009 | 78.46 | 80.12 | 78.01 | 80.09 | 544,737 | +2.02(+2.58%) |
May 15, 2009 | 77.76 | 78.51 | 76.92 | 78.07 | 620,630 | +0.21(+0.27%) |
May 14, 2009 | 78.20 | 78.52 | 77.39 | 77.86 | 693,434 | -0.16(-0.20%) |
May 13, 2009 | 78.16 | 79.05 | 77.83 | 78.01 | 648,463 | -1.07(-1.35%) |
May 12, 2009 | 78.54 | 79.48 | 77.98 | 79.08 | 605,510 | +0.56(+0.72%) |
May 11, 2009 | 78.52 | 79.31 | 78.02 | 78.52 | 717,947 | -1.04(-1.30%) |
May 08, 2009 | 79.05 | 79.97 | 78.49 | 79.55 | 871,784 | +0.98(+1.25%) |
May 07, 2009 | 78.84 | 79.10 | 77.76 | 78.57 | 721,995 | -0.10(-0.12%) |
May 06, 2009 | 77.55 | 79.27 | 77.55 | 78.67 | 585,731 | -0.43(-0.54%) |
May 05, 2009 | 78.38 | 79.21 | 77.41 | 79.10 | 503,527 | +0.72(+0.92%) |
May 04, 2009 | 77.31 | 78.38 | 77.28 | 78.38 | 831,780 | +0.08(+0.10%) |
May 01, 2009 | 78.54 | 78.78 | 76.65 | 78.30 | 670,806 | -0.66(-0.84%) |
Apr 30, 2009 | 80.73 | 81.45 | 78.14 | 78.96 | 1,178,877 | -1.04(-1.30%) |
Apr 29, 2009 | 77.88 | 80.35 | 77.88 | 80.00 | 609,337 | +1.59(+2.03%) |
Apr 28, 2009 | 77.80 | 79.08 | 77.39 | 78.41 | 524,374 | +0.10(+0.12%) |
Apr 27, 2009 | 77.22 | 79.37 | 77.22 | 78.31 | 769,496 | +0.06(+0.07%) |
Apr 24, 2009 | 77.43 | 78.65 | 77.08 | 78.25 | 694,506 | +1.24(+1.61%) |
Apr 23, 2009 | 77.07 | 77.22 | 75.26 | 77.01 | 797,071 | -0.19(-0.25%) |
Apr 22, 2009 | 77.29 | 78.72 | 76.59 | 77.21 | 794,986 | -0.77(-0.98%) |
Apr 21, 2009 | 77.33 | 78.29 | 76.52 | 77.97 | 806,812 | +0.21(+0.27%) |
Apr 20, 2009 | 77.69 | 78.59 | 77.28 | 77.76 | 841,703 | -0.88(-1.12%) |
Apr 17, 2009 | 79.28 | 79.28 | 77.93 | 78.64 | 807,065 | -0.45(-0.56%) |
Apr 16, 2009 | 76.81 | 79.31 | 76.51 | 79.09 | 651,945 | +2.99(+3.93%) |
Apr 15, 2009 | 75.25 | 76.25 | 74.74 | 76.10 | 828,689 | +0.75(+0.99%) |
Apr 14, 2009 | 78.14 | 78.17 | 75.23 | 75.35 | 1,024,190 | -2.69(-3.44%) |
Apr 13, 2009 | 77.97 | 78.45 | 77.09 | 78.04 | 518,023 | -0.03(-0.04%) |
Apr 09, 2009 | 77.92 | 78.28 | 77.12 | 78.07 | 1,034,255 | +1.41(+1.83%) |
Apr 08, 2009 | 75.60 | 76.81 | 75.17 | 76.66 | 468,396 | +1.32(+1.75%) |
Apr 07, 2009 | 75.25 | 76.22 | 74.92 | 75.34 | 568,725 | -0.81(-1.07%) |
Apr 06, 2009 | 75.10 | 76.38 | 74.69 | 76.16 | 528,500 | +0.07(+0.09%) |
Apr 03, 2009 | 76.25 | 76.74 | 75.02 | 76.09 | 594,031 | -0.29(-0.38%) |
Apr 02, 2009 | 75.43 | 77.02 | 74.93 | 76.38 | 875,571 | +2.01(+2.70%) |
Apr 01, 2009 | 74.22 | 74.91 | 73.31 | 74.37 | 798,823 | -0.32(-0.43%) |
Mar 31, 2009 | 74.01 | 75.37 | 73.06 | 74.69 | 671,586 | +1.48(+2.03%) |
Mar 30, 2009 | 72.55 | 73.50 | 72.19 | 73.21 | 756,756 | -1.14(-1.54%) |
Mar 26, 2009 | 74.02 | 74.54 | 73.73 | 74.35 | 928,935 | +0.64(+0.87%) |
Mar 25, 2009 | 74.20 | 75.29 | 72.54 | 73.71 | 725,913 | +0.09(+0.12%) |
Mar 24, 2009 | 73.59 | 74.57 | 73.42 | 73.63 | 494,871 | -1.15(-1.54%) |
Mar 23, 2009 | 72.87 | 74.81 | 72.80 | 74.78 | 604,011 | +3.22(+4.50%) |
Mar 20, 2009 | 71.65 | 73.14 | 71.32 | 71.56 | 790,927 | -0.17(-0.24%) |
Mar 19, 2009 | 72.88 | 73.14 | 71.35 | 71.73 | 620,813 | -1.21(-1.66%) |
Mar 18, 2009 | 71.46 | 73.44 | 71.27 | 72.94 | 574,279 | +0.67(+0.93%) |
Mar 17, 2009 | 71.26 | 72.27 | 70.77 | 72.27 | 461,409 | +0.80(+1.11%) |
Mar 16, 2009 | 72.24 | 73.00 | 71.15 | 71.47 | 566,160 | -0.86(-1.19%) |
Mar 13, 2009 | 71.83 | 72.54 | 70.94 | 72.34 | 0 | +0.51(+0.72%) |
Mar 12, 2009 | 69.78 | 71.84 | 69.23 | 71.82 | 600,644 | +2.05(+2.93%) |
Mar 11, 2009 | 69.37 | 70.42 | 68.37 | 69.78 | 873,529 | +0.84(+1.22%) |
Mar 10, 2009 | 68.49 | 68.98 | 66.90 | 68.93 | 898,181 | +1.22(+1.81%) |
Mar 09, 2009 | 68.88 | 69.70 | 67.41 | 67.71 | 729,888 | -1.90(-2.73%) |
Mar 06, 2009 | 68.82 | 69.68 | 68.08 | 69.61 | 0 | +1.11(+1.61%) |
Mar 05, 2009 | 69.65 | 69.95 | 68.11 | 68.50 | 783,190 | -1.89(-2.69%) |
Mar 04, 2009 | 69.56 | 71.32 | 69.48 | 70.40 | 950,126 | +0.99(+1.43%) |
Mar 02, 2009 | 70.72 | 72.05 | 69.11 | 69.41 | 711,906 | -2.35(-3.27%) |
Feb 27, 2009 | 70.74 | 73.08 | 70.42 | 71.75 | 0 | +0.58(+0.82%) |
Feb 26, 2009 | 71.67 | 72.10 | 70.12 | 71.17 | 872,085 | -0.43(-0.60%) |
Feb 25, 2009 | 71.55 | 72.66 | 70.73 | 71.60 | 629,479 | -0.16(-0.23%) |
Feb 24, 2009 | 70.79 | 71.96 | 69.60 | 71.76 | 719,522 | +1.13(+1.61%) |
Feb 23, 2009 | 72.26 | 72.63 | 70.06 | 70.63 | 712,004 | -0.98(-1.37%) |
Feb 20, 2009 | 69.91 | 72.48 | 69.02 | 71.61 | 778,416 | -0.77(-1.06%) |
Feb 19, 2009 | 73.57 | 74.13 | 72.25 | 72.37 | 454,627 | -0.78(-1.06%) |
Feb 18, 2009 | 73.45 | 74.12 | 72.76 | 73.15 | 457,306 | -0.02(-0.03%) |
Feb 17, 2009 | 76.13 | 77.00 | 71.95 | 73.17 | 749,051 | -2.21(-2.93%) |
Feb 13, 2009 | 75.53 | 76.47 | 75.19 | 75.38 | 513,636 | -0.82(-1.08%) |
Feb 12, 2009 | 74.99 | 76.28 | 73.93 | 76.21 | 460,186 | +0.23(+0.31%) |
Feb 11, 2009 | 76.62 | 76.62 | 74.21 | 75.97 | 471,792 | -0.16(-0.22%) |
Feb 10, 2009 | 78.04 | 78.78 | 75.67 | 76.14 | 639,911 | -2.64(-3.35%) |
Feb 09, 2009 | 78.57 | 79.05 | 77.59 | 78.78 | 320,763 | -0.18(-0.23%) |
Feb 06, 2009 | 77.87 | 79.09 | 77.50 | 78.96 | 475,628 | +0.98(+1.26%) |
Feb 05, 2009 | 76.63 | 78.23 | 76.44 | 77.98 | 491,558 | +0.81(+1.04%) |
Feb 04, 2009 | 77.38 | 78.03 | 76.36 | 77.18 | 706,466 | -0.03(-0.04%) |
Feb 03, 2009 | 75.74 | 77.60 | 75.54 | 77.21 | 806,853 | +1.40(+1.84%) |
Feb 02, 2009 | 73.40 | 76.12 | 73.06 | 75.81 | 622,481 | +2.09(+2.83%) |
Jan 30, 2009 | 72.96 | 76.04 | 72.96 | 73.72 | 0 | +1.06(+1.46%) |
Jan 29, 2009 | 70.81 | 72.77 | 70.39 | 72.67 | 832,277 | +1.15(+1.61%) |
Jan 28, 2009 | 71.94 | 72.64 | 70.28 | 71.51 | 514,925 | -0.07(-0.09%) |
Jan 27, 2009 | 70.72 | 71.78 | 70.52 | 71.58 | 390,536 | +0.91(+1.29%) |
Jan 26, 2009 | 70.05 | 71.64 | 69.80 | 70.67 | 415,778 | +0.84(+1.21%) |
Jan 23, 2009 | 69.87 | 71.07 | 69.52 | 69.82 | 515,292 | -1.78(-2.49%) |
Jan 22, 2009 | 71.52 | 72.48 | 70.84 | 71.61 | 506,396 | -1.28(-1.76%) |
Jan 21, 2009 | 71.21 | 72.89 | 69.97 | 72.89 | 677,649 | +1.94(+2.73%) |
Jan 20, 2009 | 72.04 | 72.74 | 70.95 | 70.95 | 668,357 | -0.83(-1.16%) |
Jan 16, 2009 | 73.40 | 73.40 | 70.60 | 71.78 | 520,515 | +0.93(+1.31%) |
Jan 15, 2009 | 69.82 | 70.85 | 68.41 | 70.85 | 545,260 | +0.88(+1.26%) |
Jan 14, 2009 | 70.75 | 71.11 | 69.01 | 69.97 | 424,149 | -1.83(-2.55%) |
Jan 13, 2009 | 72.41 | 72.73 | 71.14 | 71.80 | 514,048 | -0.54(-0.75%) |
Jan 12, 2009 | 72.59 | 72.88 | 71.78 | 72.35 | 361,920 | -0.54(-0.75%) |
Jan 09, 2009 | 74.48 | 74.61 | 72.59 | 72.89 | 370,009 | -1.59(-2.14%) |
Jan 08, 2009 | 73.17 | 74.84 | 72.57 | 74.48 | 365,574 | +1.09(+1.48%) |
Jan 07, 2009 | 73.03 | 74.51 | 73.01 | 73.39 | 564,679 | -1.46(-1.96%) |
Jan 06, 2009 | 75.45 | 76.29 | 74.37 | 74.86 | 432,936 | -0.68(-0.90%) |
Jan 05, 2009 | 75.42 | 75.86 | 74.06 | 75.54 | 456,627 | +0.06(+0.08%) |
Jan 02, 2009 | 75.08 | 75.67 | 74.04 | 75.48 | 0 | +0.59(+0.79%) |