Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 62.60 | 62.88 | 62.02 | 62.64 | 4,803,241 | -0.79(-1.25%) |
Oct 28, 2010 | 64.40 | 64.65 | 62.69 | 63.43 | 9,285,907 | -0.34(-0.53%) |
Oct 27, 2010 | 63.55 | 64.12 | 62.66 | 63.77 | 4,357,945 | -0.24(-0.37%) |
Oct 25, 2010 | 65.06 | 65.45 | 63.92 | 64.01 | 4,178,414 | -0.49(-0.77%) |
Oct 22, 2010 | 65.06 | 65.77 | 64.35 | 64.50 | 3,691,989 | +0.17(+0.26%) |
Oct 21, 2010 | 65.97 | 66.84 | 64.07 | 64.33 | 5,382,980 | -0.97(-1.48%) |
Oct 20, 2010 | 65.72 | 65.91 | 64.95 | 65.30 | 4,813,795 | +0.52(+0.81%) |
Oct 19, 2010 | 66.61 | 66.96 | 64.57 | 64.78 | 5,839,869 | -2.83(-4.18%) |
Oct 18, 2010 | 67.03 | 68.16 | 66.75 | 67.61 | 5,302,022 | +1.29(+1.94%) |
Oct 15, 2010 | 65.89 | 66.88 | 65.32 | 66.32 | 4,914,689 | +0.40(+0.60%) |
Oct 14, 2010 | 66.84 | 68.11 | 65.64 | 65.93 | 8,811,886 | -0.15(-0.22%) |
Oct 13, 2010 | 65.81 | 66.31 | 64.55 | 66.07 | 8,997,016 | +2.00(+3.12%) |
Oct 12, 2010 | 61.51 | 64.43 | 61.11 | 64.08 | 10,462,035 | +2.87(+4.68%) |
Oct 11, 2010 | 62.40 | 62.47 | 60.96 | 61.21 | 5,792,083 | -1.06(-1.70%) |
Oct 08, 2010 | 62.27 | 62.83 | 60.90 | 62.27 | 4,032,404 | +0.93(+1.52%) |
Oct 07, 2010 | 62.86 | 62.92 | 61.02 | 61.34 | 202 | -1.25(-1.99%) |
Oct 06, 2010 | 63.49 | 63.67 | 62.23 | 62.58 | 3,934,379 | -0.42(-0.66%) |
Oct 05, 2010 | 63.14 | 63.73 | 62.70 | 63.00 | 202 | +0.67(+1.08%) |
Oct 04, 2010 | 63.40 | 63.62 | 61.37 | 62.33 | 4,834,489 | -1.30(-2.04%) |
Oct 01, 2010 | 63.62 | 64.39 | 63.28 | 63.62 | 4,117,339 | +0.06(+0.09%) |
Sep 30, 2010 | 63.56 | 65.23 | 63.52 | 63.57 | 8,256,994 | -0.83(-1.28%) |
Sep 29, 2010 | 63.18 | 65.01 | 62.93 | 64.39 | 3,702 | +1.91(+3.05%) |
Sep 28, 2010 | 62.20 | 63.72 | 61.67 | 62.48 | 1,011 | +0.83(+1.35%) |
Sep 27, 2010 | 60.26 | 62.58 | 60.07 | 61.65 | 12,612,810 | +2.27(+3.83%) |
Sep 24, 2010 | 59.41 | 59.57 | 58.97 | 59.38 | 5,840,846 | +0.58(+0.99%) |
Sep 23, 2010 | 58.36 | 59.76 | 58.14 | 58.80 | 6,049,882 | -0.42(-0.70%) |
Sep 22, 2010 | 59.09 | 59.35 | 58.21 | 59.21 | 6,640,561 | +0.22(+0.37%) |
Sep 21, 2010 | 59.82 | 60.31 | 58.89 | 58.99 | 6,269 | -0.54(-0.91%) |
Sep 20, 2010 | 59.73 | 59.83 | 58.89 | 59.54 | 7,673,931 | +0.06(+0.10%) |
Sep 17, 2010 | 59.48 | 59.82 | 59.07 | 59.48 | 16,101,310 | +0.38(+0.64%) |
Sep 15, 2010 | 57.76 | 59.47 | 57.10 | 59.10 | 13,010,306 | +1.41(+2.45%) |
Sep 14, 2010 | 58.12 | 58.40 | 57.30 | 57.69 | 2,992 | -0.48(-0.83%) |
Sep 13, 2010 | 59.10 | 59.50 | 57.60 | 58.17 | 8,814,132 | +0.02(+0.03%) |
Sep 10, 2010 | 55.29 | 59.42 | 54.91 | 58.15 | 21,603,944 | +3.48(+6.37%) |
Sep 09, 2010 | 54.27 | 55.80 | 53.78 | 54.67 | 708 | +1.54(+2.90%) |
Sep 08, 2010 | 53.13 | 53.82 | 52.45 | 53.13 | 4,435,021 | +0.68(+1.30%) |
Sep 07, 2010 | 54.03 | 54.10 | 52.03 | 52.45 | 4,973 | -1.27(-2.36%) |
Sep 03, 2010 | 54.56 | 54.69 | 53.59 | 53.71 | 4,384,973 | +0.33(+0.61%) |
Sep 02, 2010 | 54.16 | 55.13 | 53.05 | 53.39 | 2,073 | -0.33(-0.61%) |
Sep 01, 2010 | 51.86 | 54.81 | 51.45 | 53.71 | 9,332,996 | +3.16(+6.26%) |
Aug 31, 2010 | 50.42 | 51.90 | 50.08 | 50.55 | 13,381 | -1.31(-2.54%) |
Aug 30, 2010 | 51.27 | 52.92 | 51.25 | 51.87 | 5,192,903 | +0.43(+0.83%) |
Aug 27, 2010 | 50.65 | 51.51 | 49.88 | 51.44 | 4,102,717 | +1.36(+2.72%) |
Aug 26, 2010 | 51.38 | 51.48 | 49.98 | 50.08 | 1,112 | -0.76(-1.50%) |
Aug 25, 2010 | 50.91 | 51.41 | 50.10 | 50.84 | 5,739 | -0.91(-1.76%) |
Aug 24, 2010 | 49.52 | 53.08 | 49.18 | 51.75 | 384 | +1.45(+2.89%) |
Aug 23, 2010 | 51.15 | 51.65 | 50.20 | 50.29 | 5,961,507 | -0.13(-0.25%) |
Aug 20, 2010 | 51.13 | 51.17 | 49.47 | 50.42 | 7,959,459 | -1.30(-2.50%) |
Aug 19, 2010 | 53.32 | 53.63 | 51.56 | 51.72 | 5,419 | -1.75(-3.27%) |
Aug 18, 2010 | 53.56 | 54.39 | 52.94 | 53.47 | 2,326 | -0.44(-0.83%) |
Aug 17, 2010 | 54.25 | 55.29 | 53.80 | 53.91 | 1,621 | +0.81(+1.53%) |
Aug 16, 2010 | 52.92 | 53.71 | 51.75 | 53.10 | 5,309,134 | -0.44(-0.81%) |
Aug 13, 2010 | 53.54 | 54.13 | 52.84 | 53.54 | 4,130,660 | +0.26(+0.48%) |
Aug 12, 2010 | 52.15 | 54.08 | 51.93 | 53.28 | 6,356,085 | -0.27(-0.50%) |
Aug 11, 2010 | 54.59 | 54.67 | 52.40 | 53.55 | 5,679 | -1.84(-3.32%) |
Aug 10, 2010 | 55.43 | 56.13 | 55.20 | 55.39 | 36,353 | -0.79(-1.41%) |
Aug 09, 2010 | 57.21 | 57.22 | 55.39 | 56.18 | 8,623,327 | -0.29(-0.51%) |
Aug 06, 2010 | 56.46 | 57.12 | 54.87 | 56.46 | 12,436,198 | -0.81(-1.42%) |
Aug 05, 2010 | 54.82 | 57.71 | 54.53 | 57.27 | 981 | +4.32(+8.16%) |
Aug 04, 2010 | 50.77 | 54.01 | 50.75 | 52.95 | 60,318 | +3.13(+6.29%) |
Aug 03, 2010 | 50.32 | 50.94 | 49.00 | 49.82 | 2,849 | -0.29(-0.57%) |
Aug 02, 2010 | 46.69 | 50.42 | 46.47 | 50.11 | 14,080,976 | +4.42(+9.67%) |
Jul 30, 2010 | 45.69 | 46.66 | 44.90 | 45.69 | 8,716,862 | -1.17(-2.49%) |
Jul 29, 2010 | 46.60 | 47.01 | 45.10 | 46.85 | 657 | +0.61(+1.33%) |
Jul 28, 2010 | 46.71 | 47.42 | 45.81 | 46.24 | 1,719 | -0.40(-0.85%) |
Jul 27, 2010 | 46.40 | 46.81 | 45.14 | 46.64 | 14,408 | +1.09(+2.39%) |
Jul 26, 2010 | 44.89 | 45.78 | 43.80 | 45.55 | 13,618,849 | +0.80(+1.79%) |
Jul 23, 2010 | 46.02 | 46.81 | 44.50 | 44.75 | 11,114,844 | -1.39(-3.02%) |
Jul 22, 2010 | 47.88 | 48.00 | 46.00 | 46.14 | 6,229 | -1.07(-2.26%) |
Jul 21, 2010 | 49.11 | 49.33 | 46.76 | 47.21 | 8,925,906 | -1.24(-2.55%) |
Jul 20, 2010 | 47.05 | 49.03 | 46.84 | 48.45 | 2,732 | +0.91(+1.91%) |
Jul 19, 2010 | 51.28 | 51.28 | 46.48 | 47.54 | 16,049,280 | -3.95(-7.68%) |
Jul 16, 2010 | 51.49 | 53.78 | 51.36 | 51.49 | 8,210,332 | -0.08(-0.15%) |
Jul 15, 2010 | 52.19 | 54.38 | 51.25 | 51.57 | 8,765,214 | -0.20(-0.38%) |
Jul 14, 2010 | 51.79 | 52.99 | 51.35 | 51.77 | 1,011 | +0.37(+0.71%) |
Jul 13, 2010 | 54.38 | 54.38 | 51.24 | 51.40 | 4,983 | -0.82(-1.57%) |
Jul 12, 2010 | 51.83 | 53.69 | 51.61 | 52.22 | 8,057,403 | +0.98(+1.91%) |
Jul 09, 2010 | 51.24 | 51.77 | 50.53 | 51.24 | 6,446,060 | -0.24(-0.46%) |
Jul 08, 2010 | 50.90 | 51.61 | 48.45 | 51.48 | 24,679 | +0.92(+1.82%) |
Jul 07, 2010 | 48.12 | 50.83 | 47.97 | 50.56 | 7,628,107 | +2.96(+6.21%) |
Jul 06, 2010 | 47.92 | 49.12 | 46.63 | 47.60 | 915 | +0.28(+0.58%) |
Jul 02, 2010 | 47.33 | 48.91 | 46.65 | 47.33 | 6,117,985 | -1.01(-2.09%) |
Jul 01, 2010 | 46.39 | 48.67 | 45.97 | 48.34 | 8,443,918 | +2.53(+5.53%) |
Jun 30, 2010 | 46.54 | 47.48 | 45.23 | 45.81 | 2,256 | -1.06(-2.26%) |
Jun 29, 2010 | 48.46 | 49.18 | 46.24 | 46.86 | 1,202 | -2.34(-4.76%) |
Jun 25, 2010 | 49.21 | 50.27 | 48.63 | 49.21 | 8,934,723 | +0.02(+0.04%) |
Jun 24, 2010 | 51.88 | 51.88 | 49.04 | 49.19 | 6,327 | -2.98(-5.71%) |
Jun 23, 2010 | 52.34 | 53.14 | 51.70 | 52.16 | 9,442,897 | +0.27(+0.51%) |
Jun 22, 2010 | 52.79 | 55.17 | 51.59 | 51.90 | 40,322 | -1.40(-2.63%) |
Jun 21, 2010 | 54.82 | 54.84 | 52.41 | 53.30 | 17,694,774 | -0.69(-1.28%) |
Jun 18, 2010 | 53.99 | 54.12 | 50.13 | 53.99 | 35,130,860 | +5.12(+10.48%) |
Jun 17, 2010 | 47.97 | 49.42 | 47.55 | 48.87 | 26,051 | +2.38(+5.13%) |
Jun 16, 2010 | 47.38 | 49.11 | 46.22 | 46.49 | 21,360,010 | -1.47(-3.07%) |
Jun 15, 2010 | 45.08 | 48.23 | 44.67 | 47.96 | 40,074 | +3.69(+8.33%) |
Jun 14, 2010 | 47.04 | 47.07 | 44.12 | 44.27 | 27,829,964 | -2.05(-4.42%) |
Jun 11, 2010 | 44.41 | 46.64 | 44.01 | 46.32 | 17,340,602 | +2.55(+5.83%) |
Jun 10, 2010 | 43.70 | 44.95 | 42.70 | 43.77 | 5,806 | +1.67(+3.97%) |
Jun 09, 2010 | 45.41 | 47.61 | 41.41 | 42.10 | 38,145,132 | -3.71(-8.09%) |
Jun 08, 2010 | 47.58 | 47.97 | 43.55 | 45.81 | 4,073 | -2.81(-5.78%) |
Jun 07, 2010 | 50.31 | 51.26 | 48.47 | 48.61 | 14,222,913 | -1.02(-2.05%) |
Jun 04, 2010 | 49.63 | 51.65 | 49.04 | 49.63 | 20,152,974 | +0.23(+0.46%) |
Jun 03, 2010 | 49.25 | 50.76 | 47.26 | 49.40 | 29,783,478 | +1.60(+3.35%) |
Jun 02, 2010 | 49.67 | 50.18 | 46.10 | 47.80 | 468,102 | -1.67(-3.38%) |
Jun 01, 2010 | 50.84 | 52.86 | 49.37 | 49.47 | 51,767 | -6.65(-11.85%) |
May 28, 2010 | 56.13 | 57.83 | 55.43 | 56.13 | 20,176,444 | -2.91(-4.92%) |
May 27, 2010 | 60.63 | 63.17 | 58.49 | 59.03 | 27,259,738 | +1.12(+1.93%) |
May 26, 2010 | 57.81 | 58.81 | 56.50 | 57.92 | 11,052 | +1.40(+2.48%) |
May 25, 2010 | 51.68 | 56.70 | 51.46 | 56.51 | 15,332 | +3.16(+5.93%) |
May 24, 2010 | 59.41 | 59.67 | 53.17 | 53.35 | 18,964,420 | -5.22(-8.91%) |
May 21, 2010 | 56.83 | 59.56 | 56.34 | 58.57 | 14,065,181 | +1.22(+2.12%) |
May 20, 2010 | 60.83 | 61.05 | 57.19 | 57.35 | 22,175 | -4.80(-7.72%) |
May 19, 2010 | 61.98 | 62.99 | 60.86 | 62.15 | 11,038,551 | +0.19(+0.30%) |
May 18, 2010 | 65.61 | 66.14 | 61.30 | 61.96 | 5,863 | -2.29(-3.57%) |
May 17, 2010 | 67.08 | 67.15 | 63.78 | 64.25 | 11,729,186 | -1.31(-2.01%) |
May 14, 2010 | 65.57 | 66.21 | 64.03 | 65.57 | 9,526,479 | -0.37(-0.55%) |
May 13, 2010 | 67.66 | 68.32 | 65.81 | 65.94 | 10,602,532 | -3.37(-4.86%) |
May 12, 2010 | 68.87 | 70.03 | 66.31 | 69.31 | 12,353,708 | +1.23(+1.80%) |
May 11, 2010 | 66.68 | 68.47 | 66.52 | 68.08 | 5,430 | +2.49(+3.80%) |
May 10, 2010 | 64.45 | 65.70 | 64.32 | 65.59 | 20,819,770 | -1.65(-2.46%) |
May 07, 2010 | 68.71 | 69.58 | 65.99 | 67.24 | 13,704,647 | -1.67(-2.42%) |
May 06, 2010 | 71.83 | 73.41 | 65.75 | 68.91 | 202 | -3.32(-4.60%) |
May 05, 2010 | 73.65 | 74.49 | 71.45 | 72.23 | 17,339,214 | +0.32(+0.44%) |
May 04, 2010 | 71.63 | 72.57 | 69.32 | 71.92 | 3,721 | -0.17(-0.23%) |
May 03, 2010 | 71.26 | 74.37 | 67.53 | 72.08 | 50,007,272 | +0.58(+0.82%) |
Apr 30, 2010 | 73.40 | 73.80 | 69.01 | 71.50 | 49,212,288 | -6.12(-7.88%) |
Apr 29, 2010 | 84.15 | 84.24 | 76.73 | 77.62 | 38,144,000 | -6.25(-7.45%) |
Apr 28, 2010 | 84.30 | 84.42 | 82.89 | 83.87 | 5,179,570 | +0.31(+0.37%) |
Apr 27, 2010 | 85.66 | 85.92 | 83.25 | 83.56 | 755 | -3.44(-3.95%) |
Apr 26, 2010 | 87.82 | 88.53 | 86.88 | 87.00 | 5,900,832 | -1.87(-2.10%) |
Apr 23, 2010 | 88.07 | 89.21 | 86.83 | 88.87 | 10,140,681 | -0.40(-0.44%) |
Apr 22, 2010 | 88.08 | 89.51 | 87.71 | 89.27 | 6,863,119 | -0.08(-0.09%) |
Apr 21, 2010 | 90.32 | 90.53 | 88.24 | 89.35 | 12,783,661 | -1.64(-1.80%) |
Apr 20, 2010 | 89.65 | 91.62 | 88.88 | 90.99 | 708 | +3.70(+4.24%) |
Apr 19, 2010 | 86.06 | 87.69 | 85.82 | 87.29 | 6,354,356 | +1.31(+1.53%) |
Apr 16, 2010 | 87.09 | 87.43 | 84.64 | 85.98 | 6,770,218 | -1.05(-1.20%) |
Apr 15, 2010 | 87.70 | 87.89 | 85.96 | 87.02 | 4,738,483 | +0.63(+0.73%) |
Apr 14, 2010 | 85.17 | 87.14 | 81.07 | 86.39 | 7,180,952 | +2.72(+3.25%) |
Apr 13, 2010 | 84.93 | 84.98 | 83.05 | 83.67 | 5,029,810 | -1.65(-1.94%) |
Apr 12, 2010 | 84.95 | 85.55 | 83.75 | 85.32 | 5,375,651 | +0.64(+0.76%) |
Apr 09, 2010 | 86.78 | 86.87 | 83.64 | 84.68 | 9,032,305 | -1.57(-1.82%) |
Apr 08, 2010 | 85.09 | 86.40 | 84.78 | 86.25 | 3,037,927 | +0.35(+0.40%) |
Apr 07, 2010 | 87.26 | 87.36 | 85.77 | 85.91 | 6,242,924 | -1.43(-1.64%) |
Apr 06, 2010 | 88.73 | 88.73 | 87.01 | 87.34 | 3,762,237 | -0.91(-1.03%) |
Apr 05, 2010 | 88.87 | 88.87 | 87.92 | 88.25 | 3,301,028 | +0.48(+0.55%) |
Apr 01, 2010 | 86.88 | 87.77 | 87.77 | 87.77 | 7,267,473 | +2.36(+2.77%) |
Mar 31, 2010 | 83.94 | 85.67 | 83.50 | 85.40 | 11,032,182 | +3.17(+3.86%) |
Mar 30, 2010 | 82.47 | 83.20 | 82.06 | 82.23 | 4,966,842 | +0.19(+0.23%) |
Mar 29, 2010 | 82.30 | 82.95 | 81.89 | 82.04 | 6,619,372 | +1.13(+1.39%) |
Mar 26, 2010 | 80.51 | 81.72 | 80.44 | 80.91 | 4,380,972 | +0.69(+0.86%) |
Mar 25, 2010 | 81.70 | 82.01 | 80.22 | 80.22 | 4,116,782 | -0.86(-1.06%) |
Mar 24, 2010 | 81.32 | 82.46 | 80.78 | 81.08 | 3,678,267 | -0.66(-0.81%) |
Mar 23, 2010 | 80.95 | 81.96 | 80.58 | 81.74 | 4,743,489 | +1.10(+1.36%) |
Mar 22, 2010 | 79.66 | 81.28 | 79.18 | 80.65 | 4,609,644 | -0.27(-0.33%) |
Mar 19, 2010 | 82.55 | 82.93 | 80.21 | 80.91 | 6,190,476 | -1.81(-2.19%) |
Mar 18, 2010 | 84.28 | 84.69 | 81.92 | 82.72 | 4,407,399 | -1.80(-2.13%) |
Mar 17, 2010 | 85.90 | 86.13 | 84.09 | 84.53 | 7,819,840 | -0.86(-1.00%) |
Mar 16, 2010 | 84.72 | 85.65 | 83.95 | 85.38 | 5,352,346 | +1.64(+1.96%) |
Mar 15, 2010 | 83.08 | 83.89 | 83.06 | 83.74 | 4,456,263 | -1.35(-1.59%) |
Mar 12, 2010 | 85.24 | 85.25 | 84.44 | 85.10 | 3,306,439 | +0.52(+0.62%) |
Mar 11, 2010 | 84.54 | 84.98 | 84.09 | 84.57 | 3,709,407 | -0.41(-0.48%) |
Mar 10, 2010 | 85.21 | 85.50 | 84.11 | 84.98 | 6,017,477 | +1.05(+1.25%) |
Mar 09, 2010 | 82.91 | 84.83 | 82.91 | 83.93 | 4,978,414 | -0.10(-0.12%) |
Mar 08, 2010 | 84.04 | 84.56 | 83.64 | 84.03 | 3,561,998 | +0.69(+0.83%) |
Mar 05, 2010 | 83.04 | 83.79 | 82.50 | 83.34 | 5,808,339 | +1.15(+1.40%) |
Mar 04, 2010 | 82.50 | 82.58 | 81.32 | 82.19 | 6,093,531 | +0.51(+0.63%) |
Mar 03, 2010 | 80.58 | 82.15 | 80.33 | 81.67 | 4,916,830 | +1.40(+1.75%) |
Mar 02, 2010 | 80.09 | 81.33 | 79.17 | 80.27 | 8,065,604 | +0.92(+1.16%) |
Mar 01, 2010 | 80.21 | 80.58 | 78.92 | 79.35 | 6,183,773 | +0.44(+0.55%) |
Feb 26, 2010 | 79.04 | 79.11 | 77.96 | 78.92 | 6,910,421 | +0.57(+0.73%) |
Feb 25, 2010 | 78.43 | 78.69 | 76.09 | 78.34 | 10,717,339 | -0.49(-0.63%) |
Feb 24, 2010 | 81.12 | 82.04 | 78.60 | 78.84 | 19,955,742 | -4.72(-5.64%) |
Feb 23, 2010 | 83.75 | 84.77 | 83.24 | 83.55 | 6,304,981 | -0.78(-0.93%) |
Feb 22, 2010 | 84.66 | 85.36 | 83.57 | 84.33 | 6,061,160 | +0.18(+0.21%) |
Feb 19, 2010 | 83.42 | 84.72 | 82.71 | 84.16 | 7,790,596 | +1.78(+2.16%) |
Feb 18, 2010 | 83.08 | 83.53 | 81.48 | 82.38 | 5,970,579 | -0.80(-0.96%) |
Feb 17, 2010 | 82.96 | 83.57 | 81.94 | 83.18 | 6,343,141 | +1.27(+1.54%) |
Feb 16, 2010 | 84.50 | 84.78 | 81.11 | 81.91 | 14,905,386 | -0.52(-0.64%) |
Feb 12, 2010 | 83.30 | 82.44 | 82.44 | 82.44 | 7,586,181 | -2.57(-3.02%) |
Feb 11, 2010 | 84.03 | 85.52 | 83.41 | 85.01 | 3,566,592 | +1.16(+1.38%) |
Feb 10, 2010 | 83.96 | 84.59 | 82.39 | 83.85 | 3,590,483 | +0.04(+0.05%) |
Feb 09, 2010 | 83.79 | 85.22 | 83.53 | 83.81 | 4,081,998 | +0.11(+0.13%) |
Feb 08, 2010 | 83.22 | 84.96 | 82.46 | 83.70 | 5,411,799 | +0.66(+0.80%) |
Feb 05, 2010 | 82.52 | 83.44 | 80.05 | 83.04 | 7,460,845 | +0.64(+0.78%) |
Feb 04, 2010 | 84.98 | 85.14 | 81.74 | 82.40 | 6,163,826 | -5.64(-6.40%) |
Feb 03, 2010 | 87.95 | 88.27 | 85.81 | 88.03 | 3,657,643 | -0.10(-0.11%) |
Feb 02, 2010 | 86.86 | 88.64 | 86.83 | 88.13 | 4,689,248 | +1.37(+1.58%) |
Feb 01, 2010 | 84.78 | 87.07 | 84.53 | 86.76 | 3,643,052 | +2.98(+3.56%) |
Jan 29, 2010 | 84.96 | 86.76 | 82.97 | 83.78 | 6,182,138 | -0.39(-0.46%) |
Jan 28, 2010 | 87.63 | 87.93 | 84.00 | 84.17 | 5,093,800 | -2.14(-2.47%) |
Jan 27, 2010 | 86.44 | 87.38 | 84.12 | 86.30 | 4,074,434 | -0.05(-0.06%) |
Jan 26, 2010 | 85.34 | 87.98 | 84.79 | 86.35 | 4,584,076 | +0.21(+0.24%) |
Jan 25, 2010 | 85.07 | 87.17 | 85.07 | 86.14 | 3,500,851 | +1.39(+1.64%) |
Jan 22, 2010 | 87.56 | 87.75 | 84.63 | 84.75 | 5,010,690 | -3.48(-3.94%) |
Jan 21, 2010 | 89.95 | 90.61 | 87.79 | 88.23 | 5,202,358 | -1.73(-1.92%) |
Jan 20, 2010 | 90.81 | 90.86 | 89.49 | 89.96 | 4,851,980 | -2.01(-2.18%) |
Jan 19, 2010 | 90.27 | 92.18 | 89.97 | 91.97 | 3,638,187 | +1.16(+1.27%) |
Jan 15, 2010 | 91.31 | 90.81 | 90.81 | 90.81 | 4,344,786 | -0.47(-0.52%) |
Jan 14, 2010 | 90.77 | 92.15 | 90.32 | 91.28 | 3,573,033 | +0.17(+0.18%) |
Jan 13, 2010 | 89.28 | 91.31 | 88.64 | 91.12 | 4,226,925 | +1.93(+2.16%) |
Jan 12, 2010 | 89.97 | 90.75 | 89.02 | 89.19 | 5,265,715 | -2.28(-2.50%) |
Jan 11, 2010 | 93.53 | 93.81 | 90.58 | 91.47 | 4,128,809 | -0.47(-0.52%) |
Jan 08, 2010 | 89.49 | 92.16 | 89.49 | 91.95 | 5,266,363 | +1.97(+2.19%) |
Jan 07, 2010 | 89.78 | 90.68 | 88.94 | 89.98 | 4,006,241 | -0.64(-0.71%) |
Jan 06, 2010 | 87.24 | 90.96 | 87.00 | 90.62 | 6,687,802 | +3.06(+3.50%) |
Jan 05, 2010 | 86.14 | 87.78 | 85.74 | 87.56 | 5,289,457 | +1.76(+2.05%) |
Jan 04, 2010 | 83.52 | 86.17 | 83.52 | 85.80 | 4,010,078 | +3.94(+4.81%) |
Dec 31, 2009 | 82.78 | 81.86 | 81.86 | 81.86 | 2,074,788 | -0.80(-0.97%) |
Dec 30, 2009 | 83.23 | 83.23 | 82.04 | 82.66 | 2,255,031 | -0.44(-0.52%) |
Dec 29, 2009 | 84.74 | 84.75 | 82.91 | 83.10 | 2,316,121 | -0.94(-1.12%) |
Dec 28, 2009 | 83.79 | 84.88 | 83.44 | 84.04 | 2,692,178 | +0.68(+0.82%) |
Dec 24, 2009 | 83.46 | 84.03 | 83.09 | 83.36 | 903,748 | +0.07(+0.08%) |
Dec 23, 2009 | 82.65 | 83.54 | 82.03 | 83.29 | 2,711,627 | +1.35(+1.65%) |
Dec 22, 2009 | 82.86 | 83.70 | 81.58 | 81.93 | 4,089,515 | -0.81(-0.98%) |
Dec 21, 2009 | 82.44 | 83.57 | 82.11 | 82.74 | 3,457,039 | +1.09(+1.33%) |
Dec 18, 2009 | 82.77 | 83.29 | 81.32 | 81.66 | 4,060,266 | -0.24(-0.29%) |
Dec 17, 2009 | 82.69 | 83.62 | 81.69 | 81.89 | 2,933,756 | -1.92(-2.29%) |
Dec 16, 2009 | 82.94 | 84.19 | 82.85 | 83.81 | 4,006,171 | +1.39(+1.69%) |
Dec 15, 2009 | 80.33 | 82.64 | 80.30 | 82.42 | 6,329,204 | +1.96(+2.43%) |
Dec 14, 2009 | 80.21 | 80.72 | 79.50 | 80.46 | 3,998,758 | +1.10(+1.38%) |
Dec 11, 2009 | 80.02 | 80.51 | 78.81 | 79.36 | 3,692,632 | -0.43(-0.53%) |
Dec 10, 2009 | 80.57 | 80.77 | 79.06 | 79.79 | 4,481,490 | +0.53(+0.67%) |
Dec 09, 2009 | 79.59 | 80.26 | 77.87 | 79.25 | 6,041,924 | +1.00(+1.28%) |
Dec 08, 2009 | 81.55 | 81.85 | 77.82 | 78.25 | 9,178,214 | -3.81(-4.64%) |
Dec 07, 2009 | 81.57 | 83.15 | 81.34 | 82.06 | 4,735,476 | +0.00(+0.00%) |
Dec 04, 2009 | 84.45 | 85.10 | 81.39 | 82.06 | 5,486,276 | -1.21(-1.45%) |
Dec 03, 2009 | 85.09 | 85.56 | 82.99 | 83.27 | 4,924,212 | -1.83(-2.15%) |
Dec 02, 2009 | 84.93 | 86.11 | 84.53 | 85.10 | 3,069,453 | -0.52(-0.61%) |
Dec 01, 2009 | 85.88 | 86.38 | 85.03 | 85.62 | 2,821,627 | +1.20(+1.42%) |
Nov 30, 2009 | 83.67 | 85.47 | 83.41 | 84.42 | 3,974,697 | +0.47(+0.56%) |
Nov 27, 2009 | 83.05 | 84.62 | 82.21 | 83.95 | 1,810,455 | -1.43(-1.68%) |
Nov 25, 2009 | 84.11 | 85.52 | 84.00 | 85.38 | 3,354,460 | +0.92(+1.09%) |
Nov 24, 2009 | 83.86 | 84.79 | 83.10 | 84.46 | 2,378,348 | +0.43(+0.51%) |
Nov 23, 2009 | 84.75 | 86.47 | 83.92 | 84.04 | 5,532,662 | +1.19(+1.43%) |
Nov 20, 2009 | 83.87 | 84.17 | 82.49 | 82.85 | 5,304,809 | -1.40(-1.67%) |
Nov 19, 2009 | 85.90 | 86.33 | 83.97 | 84.26 | 4,174,511 | -2.05(-2.37%) |
Nov 18, 2009 | 88.36 | 88.43 | 85.89 | 86.30 | 4,007,175 | -1.76(-2.00%) |
Nov 17, 2009 | 88.44 | 88.56 | 86.66 | 88.06 | 2,845,036 | -0.44(-0.50%) |
Nov 16, 2009 | 88.12 | 89.52 | 87.64 | 88.51 | 4,305,393 | +2.19(+2.53%) |
Nov 13, 2009 | 86.28 | 87.66 | 85.27 | 86.32 | 3,180,314 | -0.06(-0.07%) |
Nov 12, 2009 | 87.88 | 88.96 | 85.84 | 86.38 | 3,603,073 | -2.43(-2.74%) |
Nov 11, 2009 | 88.54 | 89.88 | 88.19 | 88.81 | 3,898,328 | +1.32(+1.50%) |
Nov 10, 2009 | 86.99 | 88.01 | 86.10 | 87.50 | 2,829,749 | +0.35(+0.40%) |
Nov 09, 2009 | 86.71 | 87.78 | 86.13 | 87.15 | 3,770,570 | +2.72(+3.22%) |
Nov 06, 2009 | 83.69 | 85.94 | 83.41 | 84.43 | 2,980,547 | +0.05(+0.06%) |
Nov 05, 2009 | 84.06 | 85.26 | 83.50 | 84.38 | 2,759,654 | +0.93(+1.11%) |
Nov 04, 2009 | 84.63 | 86.30 | 83.15 | 83.45 | 6,273,753 | -1.48(-1.75%) |
Nov 03, 2009 | 81.70 | 85.62 | 81.66 | 84.94 | 8,051,576 | +1.65(+1.98%) |