Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 328.83 | 340.82 | 327.06 | 328.12 | 26,351 | -2.47(-0.75%) |
Apr 29, 2010 | 327.42 | 332.00 | 321.07 | 330.59 | 20,099 | +5.65(+1.74%) |
Apr 28, 2010 | 323.54 | 332.71 | 320.36 | 324.95 | 11,651 | +3.17(+0.99%) |
Apr 27, 2010 | 331.30 | 333.77 | 319.30 | 321.77 | 19,167 | -10.58(-3.18%) |
Apr 26, 2010 | 324.95 | 336.94 | 323.18 | 332.36 | 16,631 | +6.35(+1.95%) |
Apr 23, 2010 | 320.36 | 326.01 | 316.48 | 326.01 | 14,241 | +6.70(+2.10%) |
Apr 22, 2010 | 315.42 | 319.66 | 311.54 | 319.30 | 12,423 | +1.06(+0.33%) |
Apr 21, 2010 | 311.54 | 320.71 | 311.19 | 318.25 | 14,602 | +8.12(+2.62%) |
Apr 20, 2010 | 306.25 | 311.54 | 302.72 | 310.13 | 9,547 | +6.00(+1.97%) |
Apr 19, 2010 | 301.66 | 309.42 | 298.49 | 304.13 | 15,111 | +0.00(+0.00%) |
Apr 16, 2010 | 308.72 | 311.54 | 300.25 | 304.13 | 20,184 | -4.94(-1.60%) |
Apr 15, 2010 | 304.49 | 314.01 | 303.43 | 309.07 | 13,941 | +4.94(+1.62%) |
Apr 14, 2010 | 291.08 | 304.84 | 290.02 | 304.13 | 17,966 | +14.82(+5.12%) |
Apr 13, 2010 | 284.02 | 291.08 | 280.49 | 289.31 | 11,792 | +5.29(+1.86%) |
Apr 12, 2010 | 282.26 | 285.79 | 278.73 | 284.02 | 10,088 | +2.12(+0.75%) |
Apr 09, 2010 | 281.90 | 282.26 | 278.38 | 281.90 | 7,862 | +1.06(+0.38%) |
Apr 08, 2010 | 275.20 | 282.96 | 273.79 | 280.85 | 18,712 | +2.12(+0.76%) |
Apr 07, 2010 | 276.96 | 283.67 | 274.85 | 278.73 | 22,779 | +1.76(+0.64%) |
Apr 06, 2010 | 261.44 | 278.38 | 259.68 | 276.96 | 27,873 | +15.52(+5.94%) |
Apr 05, 2010 | 255.79 | 264.26 | 254.38 | 261.44 | 10,241 | +7.41(+2.92%) |
Apr 01, 2010 | 254.03 | 254.03 | 254.03 | 254.03 | 17,136 | +1.06(+0.42%) |
Mar 31, 2010 | 252.62 | 261.79 | 246.97 | 252.97 | 38,989 | -0.35(-0.14%) |
Mar 30, 2010 | 249.09 | 254.74 | 246.62 | 253.33 | 21,318 | +6.00(+2.43%) |
Mar 29, 2010 | 229.69 | 248.03 | 229.69 | 247.33 | 26,002 | +17.99(+7.85%) |
Mar 26, 2010 | 242.74 | 244.50 | 227.57 | 229.33 | 18,781 | -11.29(-4.69%) |
Mar 25, 2010 | 246.62 | 251.21 | 239.57 | 240.62 | 20,354 | -3.18(-1.30%) |
Mar 24, 2010 | 222.98 | 252.27 | 221.57 | 243.80 | 35,404 | +18.35(+8.14%) |
Mar 23, 2010 | 218.04 | 227.92 | 217.34 | 225.45 | 20,358 | +6.70(+3.06%) |
Mar 22, 2010 | 212.40 | 220.16 | 209.93 | 218.75 | 18,597 | +3.17(+1.47%) |
Mar 19, 2010 | 219.81 | 220.51 | 213.10 | 215.57 | 28,235 | -3.17(-1.45%) |
Mar 18, 2010 | 213.46 | 220.16 | 212.75 | 218.75 | 15,542 | +4.94(+2.31%) |
Mar 17, 2010 | 210.63 | 216.98 | 209.58 | 213.81 | 17,842 | +4.23(+2.02%) |
Mar 16, 2010 | 207.81 | 209.93 | 202.85 | 209.58 | 22,650 | +2.47(+1.19%) |
Mar 15, 2010 | 207.46 | 208.87 | 204.99 | 207.11 | 12,930 | -1.41(-0.68%) |
Mar 12, 2010 | 207.11 | 211.34 | 206.05 | 208.52 | 15,498 | +3.88(+1.90%) |
Mar 11, 2010 | 200.05 | 209.58 | 197.58 | 204.64 | 23,091 | +3.53(+1.75%) |
Mar 10, 2010 | 197.58 | 204.64 | 196.87 | 201.11 | 9,210 | +2.82(+1.42%) |
Mar 09, 2010 | 199.34 | 203.58 | 196.17 | 198.29 | 8,082 | -2.82(-1.40%) |
Mar 08, 2010 | 201.46 | 205.69 | 200.40 | 201.11 | 10,683 | +1.76(+0.88%) |
Mar 05, 2010 | 192.29 | 199.70 | 190.52 | 199.34 | 15,550 | +8.11(+4.24%) |
Mar 04, 2010 | 191.58 | 195.11 | 189.82 | 191.23 | 9,173 | -0.35(-0.18%) |
Mar 03, 2010 | 195.46 | 197.58 | 189.11 | 191.58 | 13,535 | -2.82(-1.45%) |
Mar 02, 2010 | 194.40 | 202.17 | 191.94 | 194.40 | 20,247 | +0.00(+0.00%) |
Mar 01, 2010 | 194.76 | 199.70 | 191.23 | 194.40 | 11,263 | +1.06(+0.55%) |
Feb 26, 2010 | 201.81 | 210.99 | 193.35 | 193.35 | 35,983 | -4.59(-2.32%) |
Feb 25, 2010 | 196.52 | 200.05 | 191.94 | 197.93 | 10,683 | -3.53(-1.75%) |
Feb 24, 2010 | 207.46 | 207.46 | 195.46 | 201.46 | 15,522 | -4.59(-2.23%) |
Feb 23, 2010 | 210.99 | 212.40 | 204.99 | 206.05 | 12,176 | -6.00(-2.83%) |
Feb 22, 2010 | 213.10 | 215.04 | 207.46 | 212.05 | 8,368 | +0.71(+0.33%) |
Feb 19, 2010 | 208.16 | 213.10 | 208.16 | 211.34 | 7,656 | +0.00(+0.00%) |
Feb 18, 2010 | 209.22 | 212.40 | 207.81 | 211.34 | 9,733 | +1.41(+0.67%) |
Feb 17, 2010 | 203.22 | 213.46 | 202.17 | 209.93 | 11,142 | +8.12(+4.02%) |
Feb 16, 2010 | 195.46 | 202.52 | 193.35 | 201.81 | 14,682 | +7.76(+4.00%) |
Feb 12, 2010 | 193.35 | 194.05 | 194.05 | 194.05 | 22,484 | -1.76(-0.90%) |
Feb 11, 2010 | 190.17 | 198.64 | 189.47 | 195.82 | 10,194 | +5.29(+2.78%) |
Feb 10, 2010 | 183.47 | 190.88 | 181.00 | 190.52 | 11,927 | +6.35(+3.45%) |
Feb 09, 2010 | 182.76 | 188.76 | 180.64 | 184.17 | 12,643 | +0.35(+0.19%) |
Feb 08, 2010 | 179.59 | 188.76 | 179.59 | 183.82 | 8,233 | +3.88(+2.16%) |
Feb 05, 2010 | 182.41 | 182.41 | 174.26 | 179.94 | 12,262 | -2.82(-1.54%) |
Feb 04, 2010 | 189.11 | 189.82 | 182.06 | 182.76 | 11,212 | -9.53(-4.95%) |
Feb 03, 2010 | 197.93 | 198.99 | 190.17 | 192.29 | 10,433 | -5.64(-2.85%) |
Feb 02, 2010 | 196.52 | 203.22 | 194.76 | 197.93 | 10,178 | -2.12(-1.06%) |
Feb 01, 2010 | 188.76 | 202.17 | 185.94 | 200.05 | 10,766 | +14.11(+7.59%) |
Jan 29, 2010 | 194.40 | 201.11 | 184.53 | 185.94 | 17,920 | -8.47(-4.36%) |
Jan 28, 2010 | 199.70 | 199.70 | 194.40 | 194.40 | 13,559 | -5.29(-2.65%) |
Jan 27, 2010 | 194.40 | 200.75 | 191.94 | 199.70 | 9,196 | +4.23(+2.17%) |
Jan 26, 2010 | 201.11 | 204.99 | 188.76 | 195.46 | 21,006 | -15.17(-7.20%) |
Jan 25, 2010 | 210.28 | 213.46 | 208.16 | 210.63 | 8,629 | +1.41(+0.67%) |
Jan 22, 2010 | 207.46 | 216.28 | 207.46 | 209.22 | 20,547 | -2.12(-1.00%) |
Jan 21, 2010 | 214.87 | 215.57 | 211.34 | 211.34 | 20,266 | -2.12(-0.99%) |
Jan 20, 2010 | 215.93 | 219.46 | 211.69 | 213.46 | 11,480 | -3.88(-1.79%) |
Jan 19, 2010 | 212.40 | 217.34 | 212.05 | 217.34 | 11,206 | +4.94(+2.33%) |
Jan 15, 2010 | 211.34 | 212.40 | 212.40 | 212.40 | 39,793 | +1.06(+0.50%) |
Jan 14, 2010 | 209.93 | 213.46 | 207.46 | 211.34 | 27,397 | +1.06(+0.50%) |
Jan 13, 2010 | 206.75 | 210.28 | 203.58 | 210.28 | 20,506 | +4.23(+2.05%) |
Jan 12, 2010 | 203.93 | 208.87 | 203.58 | 206.05 | 16,107 | -0.35(-0.17%) |
Jan 11, 2010 | 200.40 | 207.46 | 198.99 | 206.40 | 20,029 | +8.11(+4.09%) |
Jan 08, 2010 | 190.88 | 198.64 | 189.11 | 198.29 | 27,996 | +7.76(+4.07%) |
Jan 07, 2010 | 183.47 | 191.94 | 181.70 | 190.52 | 20,257 | +6.35(+3.45%) |
Jan 06, 2010 | 175.71 | 185.94 | 173.24 | 184.17 | 28,121 | +8.82(+5.03%) |
Jan 05, 2010 | 171.12 | 178.53 | 168.30 | 175.35 | 22,864 | +4.23(+2.47%) |
Jan 04, 2010 | 165.83 | 171.12 | 164.94 | 171.12 | 17,124 | +7.41(+4.53%) |
Dec 31, 2009 | 166.53 | 163.71 | 163.71 | 163.71 | 28,379 | -2.12(-1.28%) |
Dec 30, 2009 | 158.77 | 165.83 | 157.00 | 165.83 | 13,704 | +7.06(+4.44%) |
Dec 29, 2009 | 166.18 | 166.18 | 157.71 | 158.77 | 16,927 | -7.41(-4.46%) |
Dec 28, 2009 | 165.12 | 168.65 | 164.41 | 166.18 | 8,063 | +0.71(+0.43%) |
Dec 24, 2009 | 167.59 | 167.59 | 164.06 | 165.47 | 4,056 | -0.71(-0.42%) |
Dec 23, 2009 | 167.94 | 170.09 | 163.36 | 166.18 | 8,980 | -1.06(-0.63%) |
Dec 22, 2009 | 171.12 | 171.12 | 165.12 | 167.24 | 10,101 | -1.06(-0.63%) |
Dec 21, 2009 | 169.00 | 172.88 | 166.88 | 168.30 | 18,916 | +0.35(+0.21%) |
Dec 18, 2009 | 173.59 | 174.29 | 166.88 | 167.94 | 53,236 | -3.17(-1.86%) |
Dec 17, 2009 | 169.35 | 176.23 | 167.59 | 171.12 | 12,987 | +1.59(+0.94%) |
Dec 16, 2009 | 180.29 | 182.06 | 169.35 | 169.53 | 15,152 | -9.35(-5.23%) |
Dec 15, 2009 | 187.35 | 187.35 | 177.82 | 178.88 | 16,765 | -8.12(-4.34%) |
Dec 14, 2009 | 184.88 | 187.00 | 184.53 | 187.00 | 18,788 | +3.53(+1.92%) |
Dec 11, 2009 | 181.35 | 183.82 | 177.82 | 183.47 | 22,286 | +6.00(+3.38%) |
Dec 10, 2009 | 176.41 | 181.35 | 175.00 | 177.47 | 15,816 | +1.06(+0.60%) |
Dec 09, 2009 | 176.41 | 181.00 | 172.88 | 176.41 | 27,481 | +0.71(+0.40%) |
Dec 08, 2009 | 177.12 | 178.53 | 174.29 | 175.71 | 9,044 | -1.06(-0.60%) |
Dec 07, 2009 | 171.47 | 178.88 | 171.47 | 176.76 | 26,785 | +5.29(+3.09%) |
Dec 04, 2009 | 160.18 | 172.55 | 157.71 | 171.47 | 21,313 | +14.82(+9.46%) |
Dec 03, 2009 | 158.77 | 161.59 | 155.24 | 156.65 | 16,677 | +0.00(+0.00%) |
Dec 02, 2009 | 152.42 | 164.41 | 151.01 | 156.65 | 18,657 | +4.23(+2.78%) |
Dec 01, 2009 | 150.66 | 156.65 | 149.24 | 152.42 | 21,851 | +5.29(+3.60%) |
Nov 30, 2009 | 160.18 | 160.89 | 143.95 | 147.13 | 72,835 | -14.82(-9.15%) |
Nov 27, 2009 | 157.36 | 171.47 | 155.24 | 161.94 | 11,477 | -4.59(-2.75%) |
Nov 25, 2009 | 164.06 | 168.30 | 162.65 | 166.53 | 16,119 | +2.47(+1.51%) |
Nov 24, 2009 | 161.59 | 168.65 | 159.47 | 164.06 | 16,705 | +2.12(+1.31%) |
Nov 23, 2009 | 163.71 | 171.82 | 160.18 | 161.94 | 31,544 | +1.41(+0.88%) |
Nov 20, 2009 | 160.53 | 165.83 | 156.30 | 160.53 | 21,148 | -2.47(-1.51%) |
Nov 19, 2009 | 157.36 | 165.47 | 155.95 | 163.00 | 31,324 | +0.70(+0.43%) |
Nov 18, 2009 | 165.83 | 169.71 | 157.71 | 162.30 | 17,652 | -3.88(-2.34%) |
Nov 17, 2009 | 165.12 | 174.65 | 164.77 | 166.18 | 31,134 | +1.41(+0.86%) |
Nov 16, 2009 | 158.77 | 167.24 | 157.71 | 164.77 | 23,690 | +8.12(+5.18%) |
Nov 13, 2009 | 158.42 | 160.18 | 153.48 | 156.65 | 16,097 | +1.76(+1.14%) |
Nov 12, 2009 | 149.95 | 164.77 | 149.95 | 154.89 | 42,735 | +4.94(+3.29%) |
Nov 11, 2009 | 148.54 | 150.66 | 146.77 | 149.95 | 13,712 | +2.12(+1.43%) |
Nov 10, 2009 | 146.77 | 148.54 | 144.66 | 147.83 | 16,822 | +1.41(+0.96%) |
Nov 09, 2009 | 143.25 | 146.42 | 141.13 | 146.42 | 18,569 | +4.59(+3.23%) |
Nov 06, 2009 | 143.25 | 144.66 | 140.78 | 141.83 | 11,257 | -3.18(-2.19%) |
Nov 05, 2009 | 130.19 | 147.13 | 130.19 | 145.01 | 37,770 | +10.23(+7.59%) |
Nov 04, 2009 | 142.19 | 142.19 | 134.07 | 134.78 | 39,604 | -5.65(-4.02%) |
Nov 03, 2009 | 138.66 | 141.48 | 134.78 | 140.42 | 26,181 | +2.12(+1.53%) |
Nov 02, 2009 | 134.78 | 138.31 | 130.19 | 138.31 | 18,127 | +2.82(+2.08%) |
Oct 30, 2009 | 133.72 | 136.90 | 130.19 | 135.48 | 40,781 | +0.71(+0.52%) |
Oct 29, 2009 | 117.49 | 135.13 | 117.49 | 134.78 | 17,595 | +18.70(+16.11%) |
Oct 28, 2009 | 122.43 | 123.84 | 114.67 | 116.08 | 24,863 | -7.41(-6.00%) |
Oct 27, 2009 | 125.60 | 127.37 | 119.61 | 123.49 | 21,551 | -1.77(-1.41%) |
Oct 26, 2009 | 130.90 | 135.13 | 123.49 | 125.25 | 19,449 | +0.71(+0.57%) |
Oct 23, 2009 | 124.90 | 126.31 | 123.14 | 124.55 | 30,782 | -11.64(-8.55%) |
Oct 22, 2009 | 141.48 | 142.89 | 131.60 | 136.19 | 16,191 | -5.29(-3.74%) |
Oct 21, 2009 | 142.19 | 144.66 | 139.36 | 141.48 | 15,550 | -1.41(-0.99%) |
Oct 20, 2009 | 141.13 | 143.25 | 141.13 | 142.89 | 15,854 | -0.35(-0.25%) |
Oct 19, 2009 | 141.83 | 144.66 | 140.07 | 143.25 | 17,476 | +2.47(+1.75%) |
Oct 16, 2009 | 138.66 | 141.83 | 137.48 | 140.78 | 13,849 | +1.41(+1.01%) |
Oct 15, 2009 | 137.95 | 141.83 | 136.19 | 139.36 | 11,966 | -0.35(-0.25%) |
Oct 14, 2009 | 134.43 | 140.78 | 131.60 | 139.72 | 17,452 | +7.06(+5.32%) |
Oct 13, 2009 | 133.72 | 140.07 | 128.78 | 132.66 | 18,578 | +1.76(+1.35%) |
Oct 12, 2009 | 134.78 | 135.13 | 130.90 | 130.90 | 9,120 | +1.41(+1.09%) |
Oct 09, 2009 | 127.02 | 130.90 | 124.90 | 129.49 | 16,335 | +3.18(+2.51%) |
Oct 08, 2009 | 122.08 | 130.62 | 122.08 | 126.31 | 19,997 | +5.29(+4.37%) |
Oct 07, 2009 | 122.43 | 124.19 | 118.90 | 121.02 | 7,413 | -1.76(-1.44%) |
Oct 06, 2009 | 119.25 | 127.02 | 118.55 | 122.78 | 15,904 | +4.23(+3.57%) |
Oct 05, 2009 | 116.43 | 119.96 | 114.67 | 118.55 | 19,442 | +3.17(+2.75%) |
Oct 02, 2009 | 115.02 | 119.25 | 108.67 | 115.37 | 22,966 | -2.12(-1.80%) |
Oct 01, 2009 | 121.72 | 124.55 | 117.14 | 117.49 | 29,732 | -4.59(-3.76%) |
Sep 30, 2009 | 128.43 | 129.84 | 120.67 | 122.08 | 17,244 | -6.00(-4.68%) |
Sep 29, 2009 | 130.19 | 132.66 | 127.02 | 128.07 | 12,568 | -2.47(-1.89%) |
Sep 28, 2009 | 127.37 | 133.72 | 126.66 | 130.54 | 12,175 | +4.59(+3.64%) |
Sep 25, 2009 | 125.25 | 131.60 | 124.33 | 125.96 | 10,471 | +1.06(+0.85%) |
Sep 24, 2009 | 139.72 | 140.42 | 124.55 | 124.90 | 21,672 | -13.05(-9.46%) |
Sep 23, 2009 | 144.66 | 146.07 | 137.95 | 137.95 | 20,229 | -6.70(-4.63%) |
Sep 22, 2009 | 144.66 | 146.07 | 141.83 | 144.66 | 10,444 | +1.76(+1.23%) |
Sep 21, 2009 | 139.01 | 148.19 | 139.01 | 142.89 | 34,968 | +1.77(+1.25%) |
Sep 18, 2009 | 129.49 | 149.24 | 129.13 | 141.13 | 51,603 | +1.06(+0.76%) |
Sep 17, 2009 | 141.48 | 142.89 | 139.01 | 140.07 | 24,607 | +2.47(+1.80%) |
Sep 16, 2009 | 135.48 | 141.48 | 135.48 | 137.60 | 29,052 | +2.82(+2.09%) |
Sep 15, 2009 | 125.25 | 135.13 | 124.55 | 134.78 | 21,881 | +8.82(+7.00%) |
Sep 14, 2009 | 122.43 | 126.31 | 121.02 | 125.96 | 10,030 | +2.47(+2.00%) |
Sep 11, 2009 | 125.60 | 126.66 | 122.43 | 123.49 | 13,621 | -1.77(-1.41%) |
Sep 10, 2009 | 120.67 | 125.25 | 117.49 | 125.25 | 15,334 | +4.23(+3.50%) |
Sep 09, 2009 | 112.55 | 121.02 | 112.20 | 121.02 | 17,066 | +8.82(+7.86%) |
Sep 08, 2009 | 114.67 | 114.67 | 111.84 | 112.20 | 19,434 | +1.06(+0.95%) |
Sep 04, 2009 | 105.49 | 111.14 | 102.32 | 111.14 | 17,030 | +4.94(+4.65%) |
Sep 03, 2009 | 104.79 | 107.26 | 101.61 | 106.20 | 19,107 | +1.41(+1.35%) |
Sep 02, 2009 | 106.55 | 109.02 | 104.08 | 104.79 | 18,366 | -1.76(-1.66%) |
Sep 01, 2009 | 107.61 | 111.49 | 105.85 | 106.55 | 23,644 | -2.12(-1.95%) |
Aug 31, 2009 | 107.61 | 109.73 | 106.20 | 108.67 | 44,141 | +0.00(+0.00%) |
Aug 28, 2009 | 107.61 | 110.43 | 105.85 | 108.67 | 27,583 | +1.06(+0.98%) |
Aug 27, 2009 | 106.91 | 108.67 | 104.44 | 107.61 | 20,436 | +1.76(+1.67%) |
Aug 26, 2009 | 101.26 | 109.02 | 100.55 | 105.85 | 36,811 | +2.47(+2.39%) |
Aug 25, 2009 | 105.49 | 108.67 | 101.79 | 103.38 | 26,337 | -1.76(-1.68%) |
Aug 24, 2009 | 105.49 | 107.61 | 100.91 | 105.14 | 31,165 | -0.35(-0.33%) |
Aug 21, 2009 | 98.44 | 107.26 | 95.61 | 105.49 | 28,525 | +9.17(+9.52%) |
Aug 20, 2009 | 92.79 | 97.73 | 92.09 | 96.32 | 22,674 | +3.53(+3.80%) |
Aug 19, 2009 | 91.73 | 95.97 | 90.67 | 92.79 | 9,779 | -0.35(-0.38%) |
Aug 18, 2009 | 90.32 | 95.61 | 90.32 | 93.14 | 19,546 | +0.35(+0.38%) |
Aug 17, 2009 | 92.79 | 94.87 | 89.62 | 92.79 | 16,171 | -2.47(-2.59%) |
Aug 14, 2009 | 98.79 | 101.08 | 93.50 | 95.26 | 24,551 | -2.82(-2.88%) |
Aug 13, 2009 | 101.97 | 104.79 | 98.08 | 98.08 | 16,376 | -5.64(-5.44%) |
Aug 12, 2009 | 99.50 | 104.08 | 98.79 | 103.73 | 14,504 | +5.29(+5.38%) |
Aug 11, 2009 | 104.08 | 104.44 | 95.26 | 98.44 | 15,254 | -6.00(-5.74%) |
Aug 10, 2009 | 111.14 | 112.20 | 104.44 | 104.44 | 10,826 | -7.06(-6.33%) |
Aug 07, 2009 | 112.55 | 112.90 | 107.26 | 111.49 | 20,376 | +2.47(+2.27%) |
Aug 06, 2009 | 105.49 | 113.26 | 97.73 | 109.02 | 27,782 | -4.23(-3.74%) |
Aug 05, 2009 | 107.26 | 114.27 | 106.55 | 113.26 | 12,749 | +4.59(+4.22%) |
Aug 04, 2009 | 109.38 | 111.14 | 105.49 | 108.67 | 17,137 | -1.76(-1.60%) |
Aug 03, 2009 | 106.55 | 112.90 | 102.67 | 110.43 | 14,437 | +4.94(+4.68%) |
Jul 31, 2009 | 110.43 | 112.90 | 105.49 | 105.49 | 19,910 | -6.00(-5.38%) |
Jul 30, 2009 | 109.73 | 112.55 | 107.61 | 111.49 | 7,628 | +3.18(+2.93%) |
Jul 29, 2009 | 109.73 | 111.49 | 106.55 | 108.32 | 5,709 | -3.18(-2.85%) |
Jul 28, 2009 | 105.14 | 111.49 | 102.32 | 111.49 | 13,756 | +5.65(+5.33%) |
Jul 27, 2009 | 105.14 | 105.85 | 104.26 | 105.85 | 8,256 | +1.41(+1.35%) |
Jul 24, 2009 | 101.61 | 105.49 | 100.20 | 104.44 | 32 | +1.76(+1.72%) |
Jul 23, 2009 | 102.67 | 105.85 | 100.20 | 102.67 | 23,326 | +1.76(+1.75%) |
Jul 22, 2009 | 95.61 | 101.61 | 95.61 | 100.91 | 8,325 | +3.18(+3.25%) |
Jul 21, 2009 | 103.02 | 104.79 | 95.61 | 97.73 | 8,305 | -4.23(-4.15%) |
Jul 20, 2009 | 99.85 | 103.02 | 99.14 | 101.97 | 5,618 | +3.18(+3.21%) |
Jul 17, 2009 | 103.02 | 103.02 | 95.26 | 98.79 | 15,314 | -3.88(-3.78%) |
Jul 16, 2009 | 104.08 | 106.97 | 100.55 | 102.67 | 15,469 | -2.82(-2.68%) |
Jul 15, 2009 | 101.97 | 106.91 | 100.91 | 105.49 | 24,974 | +4.23(+4.18%) |
Jul 14, 2009 | 97.38 | 102.67 | 94.20 | 101.26 | 13,627 | +4.23(+4.36%) |
Jul 13, 2009 | 94.48 | 97.56 | 90.67 | 97.03 | 18,935 | +4.94(+5.36%) |
Jul 10, 2009 | 87.15 | 93.85 | 87.15 | 92.09 | 11,979 | +3.18(+3.57%) |
Jul 09, 2009 | 92.44 | 96.32 | 87.32 | 88.91 | 15,368 | -2.12(-2.33%) |
Jul 08, 2009 | 93.14 | 93.14 | 87.50 | 91.03 | 13,105 | -1.06(-1.15%) |
Jul 07, 2009 | 95.97 | 97.03 | 89.97 | 92.09 | 11,655 | -4.23(-4.40%) |
Jul 06, 2009 | 94.56 | 97.38 | 88.23 | 96.32 | 13,869 | +0.71(+0.74%) |
Jul 02, 2009 | 95.97 | 97.03 | 88.21 | 95.61 | 29,812 | -2.82(-2.87%) |
Jul 01, 2009 | 99.85 | 102.67 | 95.97 | 98.44 | 24,028 | -0.71(-0.71%) |
Jun 30, 2009 | 93.85 | 104.08 | 93.14 | 99.14 | 32,614 | +5.65(+6.04%) |
Jun 29, 2009 | 88.56 | 97.73 | 87.50 | 93.50 | 17,857 | +5.29(+6.00%) |
Jun 26, 2009 | 84.32 | 96.67 | 83.97 | 88.21 | 66,954 | +0.71(+0.81%) |
Jun 25, 2009 | 83.62 | 89.97 | 83.27 | 87.50 | 15,563 | +6.35(+7.83%) |
Jun 24, 2009 | 79.03 | 82.56 | 77.97 | 81.15 | 18,575 | +2.82(+3.60%) |
Jun 23, 2009 | 82.56 | 82.56 | 77.62 | 78.33 | 15,943 | -4.23(-5.13%) |
Jun 22, 2009 | 83.62 | 84.32 | 75.86 | 82.56 | 34,931 | -2.12(-2.50%) |
Jun 19, 2009 | 82.56 | 85.38 | 75.86 | 84.68 | 43,830 | +3.53(+4.35%) |
Jun 18, 2009 | 82.56 | 89.62 | 77.27 | 81.15 | 41,391 | -3.18(-3.77%) |
Jun 17, 2009 | 104.79 | 106.20 | 77.97 | 84.32 | 84,979 | -20.82(-19.80%) |
Jun 16, 2009 | 122.08 | 130.19 | 101.61 | 105.14 | 87,706 | -30.70(-22.60%) |
Jun 15, 2009 | 147.48 | 147.48 | 129.13 | 135.84 | 35,891 | -13.41(-8.98%) |
Jun 12, 2009 | 146.07 | 150.30 | 145.36 | 149.24 | 12,627 | +0.70(+0.47%) |
Jun 11, 2009 | 147.83 | 149.95 | 146.42 | 148.54 | 14,185 | +1.41(+0.96%) |
Jun 10, 2009 | 150.30 | 150.30 | 145.36 | 147.13 | 22,065 | -3.18(-2.11%) |
Jun 09, 2009 | 153.83 | 155.92 | 149.60 | 150.30 | 25,050 | -3.18(-2.07%) |
Jun 08, 2009 | 149.95 | 157.00 | 149.24 | 153.48 | 14,600 | +3.18(+2.11%) |
Jun 05, 2009 | 149.24 | 151.36 | 147.83 | 150.30 | 21,655 | +2.47(+1.67%) |
Jun 04, 2009 | 149.60 | 151.01 | 145.01 | 147.83 | 14,441 | -0.35(-0.24%) |
Jun 03, 2009 | 150.66 | 150.66 | 142.54 | 148.19 | 11,423 | -0.35(-0.24%) |
Jun 02, 2009 | 141.13 | 149.95 | 135.84 | 148.54 | 18,139 | +7.06(+4.99%) |
Jun 01, 2009 | 144.30 | 149.95 | 139.36 | 141.48 | 26,992 | -1.41(-0.99%) |
May 29, 2009 | 138.31 | 143.25 | 133.01 | 142.89 | 69,038 | +3.53(+2.53%) |
May 28, 2009 | 145.36 | 148.19 | 137.95 | 139.36 | 40,359 | -5.65(-3.89%) |
May 27, 2009 | 145.72 | 153.48 | 143.95 | 145.01 | 32,702 | -2.12(-1.44%) |
May 26, 2009 | 132.31 | 150.66 | 132.31 | 147.13 | 31,932 | +12.00(+8.88%) |
May 22, 2009 | 134.07 | 141.83 | 133.01 | 135.13 | 14,425 | -0.35(-0.26%) |
May 21, 2009 | 141.48 | 146.42 | 134.43 | 135.48 | 25,062 | -7.76(-5.42%) |
May 20, 2009 | 141.83 | 147.48 | 140.42 | 143.25 | 31,589 | +2.47(+1.75%) |
May 19, 2009 | 128.78 | 144.30 | 127.72 | 140.78 | 50,558 | +13.41(+10.53%) |
May 18, 2009 | 121.72 | 132.31 | 121.02 | 127.37 | 25,848 | +6.35(+5.25%) |
May 15, 2009 | 133.72 | 135.48 | 117.14 | 121.02 | 27,820 | -10.23(-7.80%) |
May 14, 2009 | 123.84 | 135.84 | 121.72 | 131.25 | 16,308 | +7.76(+6.29%) |
May 13, 2009 | 129.49 | 139.36 | 115.72 | 123.49 | 22,986 | -8.82(-6.67%) |
May 12, 2009 | 139.36 | 139.36 | 129.13 | 132.31 | 23,022 | +0.00(+0.00%) |
May 11, 2009 | 131.60 | 137.95 | 129.84 | 132.31 | 26,308 | +0.00(+0.00%) |
May 08, 2009 | 133.72 | 140.42 | 131.60 | 132.31 | 31,533 | +2.82(+2.18%) |
May 07, 2009 | 141.48 | 149.60 | 127.37 | 129.49 | 22,585 | -11.64(-8.25%) |
May 06, 2009 | 121.37 | 148.54 | 121.14 | 141.13 | 45,721 | +22.58(+19.05%) |
May 05, 2009 | 120.31 | 121.37 | 105.85 | 118.55 | 25,415 | -1.41(-1.18%) |
May 04, 2009 | 107.61 | 122.43 | 105.50 | 119.96 | 20,699 | +14.47(+13.71%) |