Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 81.94 | 82.93 | 81.57 | 81.94 | 8,187,885 | -1.06(-1.28%) |
May 27, 2010 | 81.84 | 83.02 | 81.54 | 83.00 | 9,564,943 | +2.73(+3.41%) |
May 26, 2010 | 81.31 | 82.02 | 80.06 | 80.27 | 46,321 | -0.52(-0.65%) |
May 25, 2010 | 78.76 | 80.82 | 78.24 | 80.79 | 12,853 | +0.07(+0.08%) |
May 24, 2010 | 81.30 | 81.96 | 80.65 | 80.72 | 6,329,453 | -0.99(-1.22%) |
May 21, 2010 | 79.34 | 81.95 | 79.15 | 81.72 | 9,055,367 | +1.10(+1.36%) |
May 20, 2010 | 80.98 | 82.32 | 80.53 | 80.62 | 6,297 | -3.14(-3.75%) |
May 19, 2010 | 83.77 | 84.50 | 82.71 | 83.76 | 6,585,076 | -0.49(-0.59%) |
May 18, 2010 | 86.07 | 86.33 | 83.95 | 84.26 | 9,645 | -1.11(-1.30%) |
May 17, 2010 | 85.56 | 85.80 | 83.75 | 85.37 | 6,205,613 | +0.01(+0.01%) |
May 14, 2010 | 85.36 | 86.41 | 84.58 | 85.36 | 8,264,247 | -1.56(-1.80%) |
May 13, 2010 | 87.82 | 88.18 | 86.84 | 86.92 | 5,273,779 | -1.05(-1.19%) |
May 12, 2010 | 87.13 | 88.12 | 86.99 | 87.97 | 7,801,956 | +1.20(+1.39%) |
May 11, 2010 | 87.49 | 87.94 | 86.62 | 86.77 | 3,079 | -0.26(-0.30%) |
May 10, 2010 | 86.45 | 87.11 | 86.10 | 87.03 | 9,633,171 | +3.77(+4.53%) |
May 07, 2010 | 84.41 | 85.24 | 82.13 | 83.26 | 16,256,214 | -1.43(-1.68%) |
May 06, 2010 | 84.73 | 87.76 | 66.05 | 84.68 | 3,861 | -2.41(-2.77%) |
May 05, 2010 | 87.57 | 88.27 | 87.09 | 87.09 | 7,418,538 | -1.02(-1.15%) |
May 04, 2010 | 89.20 | 89.20 | 87.62 | 88.11 | 6,239,238 | -2.09(-2.32%) |
May 03, 2010 | 89.45 | 90.43 | 89.33 | 90.20 | 3,164,619 | +1.14(+1.27%) |
Apr 30, 2010 | 90.58 | 90.67 | 89.01 | 89.07 | 6,149,456 | -1.49(-1.64%) |
Apr 29, 2010 | 90.02 | 90.75 | 89.99 | 90.55 | 3,785,510 | +1.10(+1.23%) |
Apr 28, 2010 | 89.21 | 89.67 | 88.64 | 89.45 | 7,181,245 | +0.66(+0.75%) |
Apr 27, 2010 | 90.41 | 90.87 | 88.62 | 88.79 | 133 | -2.13(-2.34%) |
Apr 26, 2010 | 91.32 | 91.50 | 90.86 | 90.92 | 4,648,108 | -0.31(-0.34%) |
Apr 23, 2010 | 90.64 | 91.31 | 90.40 | 91.23 | 4,170,209 | +0.58(+0.63%) |
Apr 22, 2010 | 89.81 | 90.80 | 89.28 | 90.66 | 4,400,664 | +0.23(+0.26%) |
Apr 21, 2010 | 90.64 | 90.84 | 89.93 | 90.43 | 2,725,860 | -0.16(-0.18%) |
Apr 20, 2010 | 90.35 | 90.66 | 90.05 | 90.59 | 8,835 | +0.81(+0.91%) |
Apr 19, 2010 | 89.18 | 89.87 | 88.79 | 89.78 | 4,813,778 | +0.30(+0.33%) |
Apr 16, 2010 | 90.58 | 90.72 | 89.00 | 89.48 | 10,162,656 | -1.41(-1.55%) |
Apr 15, 2010 | 90.65 | 91.06 | 90.64 | 90.89 | 4,263,683 | +0.10(+0.11%) |
Apr 14, 2010 | 90.13 | 90.81 | 89.99 | 90.79 | 2,813,243 | +0.98(+1.09%) |
Apr 13, 2010 | 89.63 | 89.94 | 89.17 | 89.81 | 2,653,033 | +0.08(+0.09%) |
Apr 12, 2010 | 89.71 | 89.94 | 89.60 | 89.73 | 2,539,521 | +0.17(+0.19%) |
Apr 09, 2010 | 89.19 | 89.62 | 89.03 | 89.56 | 3,118,157 | +0.58(+0.65%) |
Apr 08, 2010 | 88.40 | 89.16 | 88.13 | 88.98 | 4,564,166 | +0.27(+0.30%) |
Apr 07, 2010 | 89.03 | 89.23 | 88.29 | 88.71 | 5,028,231 | -0.47(-0.53%) |
Apr 06, 2010 | 88.77 | 89.37 | 88.65 | 89.18 | 3,238,119 | +0.17(+0.19%) |
Apr 05, 2010 | 88.61 | 89.05 | 88.36 | 89.01 | 2,359,069 | +0.71(+0.80%) |
Apr 01, 2010 | 88.28 | 88.30 | 88.30 | 88.30 | 6,975,149 | +0.65(+0.74%) |
Mar 31, 2010 | 87.62 | 88.06 | 87.39 | 87.65 | 6,395,606 | -0.32(-0.37%) |
Mar 30, 2010 | 88.04 | 88.28 | 87.61 | 87.97 | 4,783,890 | +0.04(+0.05%) |
Mar 29, 2010 | 87.81 | 88.08 | 87.66 | 87.92 | 3,581,129 | +0.49(+0.56%) |
Mar 26, 2010 | 87.59 | 88.00 | 87.03 | 87.44 | 5,214,264 | +0.04(+0.04%) |
Mar 25, 2010 | 88.19 | 88.51 | 87.32 | 87.40 | 4,431,394 | +0.18(+0.21%) |
Mar 24, 2010 | 87.33 | 87.59 | 87.04 | 87.22 | 10,387,675 | -0.43(-0.49%) |
Mar 23, 2010 | 87.17 | 87.72 | 86.87 | 87.65 | 3,523,509 | +0.63(+0.72%) |
Mar 22, 2010 | 86.09 | 87.19 | 86.04 | 87.02 | 4,696,450 | +0.47(+0.54%) |
Mar 19, 2010 | 87.30 | 87.31 | 86.24 | 86.55 | 5,215,554 | -0.45(-0.52%) |
Mar 18, 2010 | 87.04 | 87.18 | 86.67 | 87.01 | 9,108,126 | -0.04(-0.04%) |
Mar 17, 2010 | 86.78 | 87.33 | 86.76 | 87.04 | 3,459,537 | +0.49(+0.56%) |
Mar 16, 2010 | 86.08 | 86.61 | 85.87 | 86.55 | 5,216,424 | +0.70(+0.81%) |
Mar 15, 2010 | 85.36 | 85.92 | 85.33 | 85.86 | 3,440,157 | +0.05(+0.06%) |
Mar 12, 2010 | 86.18 | 86.22 | 85.61 | 85.81 | 3,487,219 | -0.01(-0.01%) |
Mar 11, 2010 | 85.29 | 85.84 | 85.01 | 85.81 | 2,492,252 | +0.39(+0.45%) |
Mar 10, 2010 | 85.12 | 85.69 | 85.06 | 85.43 | 5,149,523 | +0.38(+0.44%) |
Mar 09, 2010 | 84.69 | 85.47 | 84.64 | 85.05 | 3,827,613 | +0.10(+0.11%) |
Mar 08, 2010 | 84.95 | 85.13 | 84.81 | 84.95 | 3,132,661 | +0.03(+0.03%) |
Mar 05, 2010 | 84.31 | 85.00 | 84.08 | 84.92 | 3,971,775 | +1.21(+1.44%) |
Mar 04, 2010 | 83.58 | 83.86 | 83.27 | 83.72 | 3,314,683 | +0.23(+0.28%) |
Mar 03, 2010 | 83.64 | 83.97 | 83.28 | 83.49 | 4,709,968 | +0.13(+0.15%) |
Mar 02, 2010 | 83.54 | 83.80 | 83.25 | 83.36 | 6,652,232 | +0.21(+0.26%) |
Mar 01, 2010 | 82.69 | 83.26 | 82.66 | 83.15 | 3,004,340 | +0.87(+1.05%) |
Feb 26, 2010 | 82.32 | 82.59 | 81.85 | 82.28 | 4,730,817 | +0.00(+0.00%) |
Feb 25, 2010 | 81.18 | 82.31 | 80.98 | 82.28 | 7,307,250 | -0.10(-0.12%) |
Feb 24, 2010 | 81.88 | 82.51 | 81.66 | 82.38 | 5,090,054 | +0.78(+0.96%) |
Feb 23, 2010 | 82.40 | 82.67 | 81.41 | 81.60 | 5,582,506 | -1.04(-1.26%) |
Feb 22, 2010 | 82.90 | 83.00 | 82.39 | 82.64 | 4,107,648 | +0.01(+0.01%) |
Feb 19, 2010 | 82.21 | 82.94 | 82.04 | 82.63 | 6,847,375 | +0.17(+0.21%) |
Feb 18, 2010 | 81.82 | 82.61 | 81.80 | 82.46 | 5,610,411 | +0.52(+0.63%) |
Feb 17, 2010 | 81.95 | 82.06 | 81.58 | 81.94 | 5,032,763 | +0.36(+0.44%) |
Feb 16, 2010 | 80.95 | 81.66 | 80.61 | 81.58 | 4,047,184 | +1.27(+1.58%) |
Feb 12, 2010 | 79.50 | 80.31 | 80.31 | 80.31 | 7,966,795 | -0.03(-0.04%) |
Feb 11, 2010 | 79.45 | 80.46 | 78.98 | 80.34 | 4,203,202 | +0.81(+1.02%) |
Feb 10, 2010 | 79.55 | 79.98 | 78.88 | 79.52 | 3,829,421 | -0.19(-0.23%) |
Feb 09, 2010 | 79.64 | 80.38 | 78.99 | 79.71 | 6,717,536 | +1.02(+1.30%) |
Feb 08, 2010 | 79.33 | 79.76 | 78.63 | 78.69 | 4,406,561 | -0.61(-0.78%) |
Feb 05, 2010 | 79.21 | 79.44 | 77.72 | 79.30 | 9,962,146 | +0.17(+0.22%) |
Feb 04, 2010 | 81.00 | 81.03 | 79.11 | 79.13 | 7,557,679 | -2.56(-3.14%) |
Feb 03, 2010 | 81.68 | 82.08 | 81.41 | 81.69 | 6,814,553 | -0.35(-0.42%) |
Feb 02, 2010 | 81.22 | 82.20 | 80.93 | 82.04 | 4,303,222 | +1.29(+1.60%) |
Feb 01, 2010 | 80.43 | 81.06 | 80.33 | 80.75 | 4,598,108 | +0.99(+1.24%) |
Jan 29, 2010 | 81.04 | 81.59 | 79.69 | 79.77 | 7,664,447 | -0.90(-1.12%) |
Jan 28, 2010 | 81.91 | 81.93 | 80.21 | 80.67 | 7,335,032 | -0.98(-1.20%) |
Jan 27, 2010 | 81.15 | 81.81 | 80.52 | 81.65 | 7,315,305 | +0.41(+0.51%) |
Jan 26, 2010 | 81.27 | 82.10 | 81.05 | 81.24 | 6,061,636 | -0.39(-0.47%) |
Jan 25, 2010 | 81.92 | 82.06 | 81.34 | 81.62 | 4,608,507 | +0.41(+0.50%) |
Jan 22, 2010 | 82.67 | 82.97 | 81.10 | 81.21 | 10,103,261 | -1.79(-2.16%) |
Jan 21, 2010 | 84.68 | 84.92 | 82.91 | 83.01 | 12,168,332 | -1.66(-1.96%) |
Jan 20, 2010 | 84.93 | 84.95 | 83.98 | 84.67 | 9,590,536 | -0.84(-0.99%) |
Jan 19, 2010 | 84.47 | 85.57 | 84.43 | 85.51 | 4,629,530 | +1.04(+1.24%) |
Jan 15, 2010 | 85.20 | 84.47 | 84.47 | 84.47 | 7,055,637 | -0.96(-1.13%) |
Jan 14, 2010 | 85.15 | 85.56 | 84.74 | 85.43 | 3,519,865 | +0.25(+0.30%) |
Jan 13, 2010 | 84.71 | 85.43 | 84.26 | 85.18 | 6,772,167 | +0.67(+0.79%) |
Jan 12, 2010 | 84.70 | 84.89 | 84.15 | 84.51 | 4,661,542 | -0.79(-0.92%) |
Jan 11, 2010 | 85.50 | 85.57 | 84.90 | 85.30 | 4,184,528 | +0.12(+0.14%) |
Jan 08, 2010 | 84.64 | 85.18 | 84.47 | 85.18 | 3,897,202 | +0.29(+0.34%) |
Jan 07, 2010 | 84.37 | 84.96 | 84.13 | 84.89 | 4,018,642 | +0.37(+0.44%) |
Jan 06, 2010 | 84.38 | 84.72 | 84.31 | 84.52 | 5,280,949 | +0.07(+0.08%) |
Jan 05, 2010 | 84.18 | 84.49 | 83.91 | 84.45 | 3,757,590 | +0.24(+0.29%) |
Jan 04, 2010 | 83.55 | 84.27 | 83.51 | 84.21 | 4,823,881 | +1.36(+1.65%) |
Dec 31, 2009 | 83.80 | 82.84 | 82.84 | 82.84 | 4,050,205 | -0.80(-0.96%) |
Dec 30, 2009 | 83.44 | 83.72 | 83.38 | 83.64 | 3,375,907 | -0.07(-0.08%) |
Dec 29, 2009 | 84.04 | 84.04 | 83.67 | 83.71 | 2,384,683 | -0.11(-0.13%) |
Dec 28, 2009 | 83.93 | 83.98 | 83.49 | 83.82 | 2,911,120 | +0.15(+0.18%) |
Dec 24, 2009 | 83.43 | 83.71 | 83.39 | 83.67 | 952,467 | +0.85(+1.03%) |
Dec 23, 2009 | 82.89 | 82.92 | 82.48 | 82.82 | 7,858,610 | +0.21(+0.25%) |
Dec 22, 2009 | 82.52 | 82.87 | 82.42 | 82.62 | 3,006,107 | +0.16(+0.19%) |
Dec 21, 2009 | 81.92 | 82.62 | 81.91 | 82.46 | 3,647,994 | +0.92(+1.13%) |
Dec 18, 2009 | 81.51 | 81.59 | 80.83 | 81.54 | 5,890,924 | +0.51(+0.63%) |
Dec 17, 2009 | 81.46 | 81.60 | 81.00 | 81.02 | 9,883,818 | -1.00(-1.22%) |
Dec 16, 2009 | 82.27 | 82.50 | 81.88 | 82.03 | 3,879,880 | +0.12(+0.14%) |
Dec 15, 2009 | 82.03 | 82.35 | 81.68 | 81.91 | 3,459,389 | -0.40(-0.48%) |
Dec 14, 2009 | 82.29 | 82.40 | 82.15 | 82.31 | 4,364,636 | +0.56(+0.68%) |
Dec 11, 2009 | 81.75 | 81.94 | 81.39 | 81.75 | 5,807,754 | +0.34(+0.42%) |
Dec 10, 2009 | 81.45 | 81.76 | 81.28 | 81.41 | 5,851,736 | +0.48(+0.59%) |
Dec 09, 2009 | 80.62 | 81.06 | 80.21 | 80.93 | 7,353,974 | +0.24(+0.30%) |
Dec 08, 2009 | 81.00 | 81.11 | 80.27 | 80.69 | 3,840,281 | -0.86(-1.05%) |
Dec 07, 2009 | 81.62 | 82.62 | 81.30 | 81.55 | 3,176,010 | -0.12(-0.15%) |
Dec 04, 2009 | 82.31 | 82.67 | 80.96 | 81.67 | 7,511,045 | +0.44(+0.54%) |
Dec 03, 2009 | 82.07 | 82.54 | 81.15 | 81.23 | 4,440,933 | -0.69(-0.84%) |
Dec 02, 2009 | 81.89 | 82.42 | 81.61 | 81.92 | 3,882,156 | +0.09(+0.11%) |
Dec 01, 2009 | 81.60 | 82.15 | 81.48 | 81.83 | 5,010,149 | +0.94(+1.16%) |
Nov 30, 2009 | 80.56 | 81.04 | 80.21 | 80.89 | 6,006,877 | +0.24(+0.30%) |
Nov 27, 2009 | 79.73 | 81.16 | 79.66 | 80.65 | 4,176,168 | -1.28(-1.56%) |
Nov 25, 2009 | 81.79 | 82.04 | 81.55 | 81.93 | 3,935,331 | +0.31(+0.38%) |
Nov 24, 2009 | 81.69 | 81.77 | 81.01 | 81.62 | 5,451,148 | +0.04(+0.04%) |
Nov 23, 2009 | 81.47 | 82.23 | 81.38 | 81.58 | 4,281,833 | +0.99(+1.23%) |
Nov 20, 2009 | 80.39 | 80.75 | 80.20 | 80.59 | 4,812,726 | -0.18(-0.22%) |
Nov 19, 2009 | 81.32 | 81.33 | 80.31 | 80.77 | 5,638,567 | -1.09(-1.33%) |
Nov 18, 2009 | 81.88 | 81.99 | 81.36 | 81.86 | 4,805,719 | -0.02(-0.03%) |
Nov 17, 2009 | 81.62 | 81.95 | 81.31 | 81.88 | 4,111,883 | +0.07(+0.09%) |
Nov 16, 2009 | 81.22 | 82.18 | 81.17 | 81.81 | 5,818,269 | +1.12(+1.39%) |
Nov 13, 2009 | 80.40 | 81.00 | 80.03 | 80.69 | 5,708,769 | +0.48(+0.59%) |
Nov 12, 2009 | 80.93 | 81.36 | 80.01 | 80.21 | 6,577,745 | -0.81(-1.00%) |
Nov 11, 2009 | 81.17 | 81.53 | 80.65 | 81.02 | 7,084,268 | +0.43(+0.54%) |
Nov 10, 2009 | 80.42 | 80.88 | 80.18 | 80.59 | 4,454,379 | -0.02(-0.03%) |
Nov 09, 2009 | 79.46 | 80.64 | 79.37 | 80.61 | 3,687,155 | +1.77(+2.24%) |
Nov 06, 2009 | 78.17 | 79.02 | 78.03 | 78.85 | 4,786,500 | +0.79(+1.01%) |
Nov 05, 2009 | 77.74 | 78.62 | 77.59 | 78.05 | 4,175,885 | +0.98(+1.27%) |
Nov 04, 2009 | 77.62 | 78.22 | 76.99 | 77.08 | 8,077,116 | +0.10(+0.12%) |
Nov 03, 2009 | 76.32 | 77.09 | 76.19 | 76.98 | 7,297,195 | +0.25(+0.32%) |
Nov 02, 2009 | 76.57 | 77.55 | 75.85 | 76.73 | 7,515,494 | +0.48(+0.63%) |
Oct 30, 2009 | 78.24 | 78.45 | 76.10 | 76.25 | 9,353,010 | -2.19(-2.80%) |
Oct 29, 2009 | 77.39 | 78.61 | 76.82 | 78.44 | 6,214,412 | +1.61(+2.10%) |
Oct 28, 2009 | 78.09 | 78.33 | 76.78 | 76.83 | 7,304,178 | -1.47(-1.88%) |
Oct 27, 2009 | 78.77 | 79.02 | 77.96 | 78.30 | 8,004,601 | -0.31(-0.39%) |
Oct 26, 2009 | 79.62 | 80.42 | 78.45 | 78.61 | 7,499,954 | -0.93(-1.17%) |
Oct 23, 2009 | 79.76 | 79.85 | 79.21 | 79.54 | 6,583,065 | -0.87(-1.08%) |
Oct 22, 2009 | 79.62 | 80.68 | 79.10 | 80.41 | 6,702,037 | +0.79(+0.99%) |
Oct 21, 2009 | 80.23 | 81.16 | 79.58 | 79.62 | 5,101,482 | -0.78(-0.98%) |
Oct 20, 2009 | 80.01 | 80.43 | 79.97 | 80.40 | 4,243,324 | -0.40(-0.49%) |
Oct 19, 2009 | 80.28 | 81.02 | 80.01 | 80.80 | 2,859,205 | +0.67(+0.84%) |
Oct 16, 2009 | 80.00 | 80.39 | 79.63 | 80.12 | 3,057,491 | -0.60(-0.75%) |
Oct 15, 2009 | 80.06 | 80.72 | 80.00 | 80.72 | 3,987,642 | +0.27(+0.34%) |
Oct 14, 2009 | 80.01 | 80.50 | 79.66 | 80.45 | 4,161,840 | +1.37(+1.73%) |
Oct 13, 2009 | 79.03 | 79.21 | 78.57 | 79.08 | 8,195,744 | -0.15(-0.19%) |
Oct 12, 2009 | 79.47 | 79.52 | 78.93 | 79.23 | 1,971,727 | +0.35(+0.45%) |
Oct 09, 2009 | 78.43 | 78.91 | 78.26 | 78.88 | 2,521,372 | +0.46(+0.59%) |
Oct 08, 2009 | 78.40 | 78.85 | 78.12 | 78.41 | 2,788,117 | +0.59(+0.76%) |
Oct 07, 2009 | 77.47 | 77.92 | 77.33 | 77.82 | 3,926,989 | +0.23(+0.29%) |
Oct 06, 2009 | 77.09 | 78.08 | 77.05 | 77.59 | 3,767,393 | +1.06(+1.39%) |
Oct 05, 2009 | 75.69 | 76.75 | 75.50 | 76.53 | 3,053,020 | +1.10(+1.46%) |
Oct 02, 2009 | 75.08 | 75.85 | 75.05 | 75.43 | 4,083,469 | -0.34(-0.45%) |
Oct 01, 2009 | 77.50 | 78.18 | 75.74 | 75.77 | 6,629,650 | -2.02(-2.60%) |
Sep 30, 2009 | 78.25 | 78.32 | 76.98 | 77.80 | 4,498,089 | -0.18(-0.23%) |
Sep 29, 2009 | 78.36 | 78.73 | 77.83 | 77.97 | 4,399,342 | -0.22(-0.28%) |
Sep 28, 2009 | 77.17 | 78.38 | 77.14 | 78.19 | 4,246,248 | +1.29(+1.68%) |
Sep 25, 2009 | 77.09 | 77.46 | 76.59 | 76.90 | 5,564,380 | -0.34(-0.44%) |
Sep 24, 2009 | 78.27 | 78.46 | 76.94 | 77.24 | 6,430,423 | -0.91(-1.16%) |
Sep 23, 2009 | 78.99 | 79.48 | 78.00 | 78.15 | 5,046,779 | -1.01(-1.28%) |
Sep 22, 2009 | 79.19 | 79.38 | 78.82 | 79.16 | 2,816,440 | +0.48(+0.61%) |
Sep 21, 2009 | 78.33 | 78.90 | 78.14 | 78.69 | 10,089,913 | -0.23(-0.29%) |
Sep 18, 2009 | 79.22 | 79.24 | 78.66 | 78.91 | 4,871,273 | +0.05(+0.07%) |
Sep 17, 2009 | 78.86 | 79.51 | 78.44 | 78.86 | 4,618,649 | +0.82(+1.06%) |
Sep 16, 2009 | 78.08 | 78.99 | 77.81 | 78.04 | 3,407,145 | +0.27(+0.35%) |
Sep 15, 2009 | 77.59 | 78.08 | 77.09 | 77.77 | 4,607,407 | +0.24(+0.31%) |
Sep 14, 2009 | 76.43 | 77.60 | 76.43 | 77.53 | 9,229,800 | +0.42(+0.54%) |
Sep 11, 2009 | 77.26 | 77.48 | 76.74 | 77.11 | 2,097,372 | +0.04(+0.05%) |
Sep 10, 2009 | 76.35 | 77.15 | 75.96 | 77.07 | 3,381,920 | +0.76(+0.99%) |
Sep 09, 2009 | 75.86 | 76.58 | 75.65 | 76.32 | 2,319,984 | +0.58(+0.77%) |
Sep 08, 2009 | 75.78 | 75.82 | 75.35 | 75.74 | 2,054,592 | +0.67(+0.89%) |
Sep 04, 2009 | 74.22 | 75.12 | 73.98 | 75.07 | 3,058,486 | +1.06(+1.43%) |
Sep 03, 2009 | 73.85 | 74.14 | 73.30 | 74.01 | 2,069,745 | +0.59(+0.81%) |
Sep 02, 2009 | 73.40 | 73.90 | 73.26 | 73.42 | 3,482,184 | -0.29(-0.39%) |
Sep 01, 2009 | 75.02 | 76.02 | 73.56 | 73.71 | 4,774,276 | -1.69(-2.24%) |
Aug 31, 2009 | 75.30 | 75.46 | 74.91 | 75.39 | 3,681,077 | -0.68(-0.90%) |
Aug 28, 2009 | 76.69 | 76.76 | 75.54 | 76.07 | 3,392,924 | -0.04(-0.05%) |
Aug 27, 2009 | 75.81 | 76.31 | 75.01 | 76.11 | 2,452,393 | +0.23(+0.31%) |
Aug 26, 2009 | 75.66 | 76.24 | 75.41 | 75.88 | 3,610,170 | -0.03(-0.04%) |
Aug 25, 2009 | 76.07 | 76.63 | 75.74 | 75.91 | 4,053,757 | +0.17(+0.22%) |
Aug 24, 2009 | 76.07 | 76.48 | 75.49 | 75.74 | 2,689,484 | -0.01(-0.01%) |
Aug 21, 2009 | 74.93 | 75.88 | 74.77 | 75.74 | 2,646,228 | +1.44(+1.94%) |
Aug 20, 2009 | 73.62 | 74.47 | 73.49 | 74.30 | 3,022,734 | +0.74(+1.01%) |
Aug 19, 2009 | 72.36 | 73.79 | 72.30 | 73.56 | 9,833,260 | +0.57(+0.78%) |
Aug 18, 2009 | 72.52 | 73.16 | 72.36 | 72.99 | 7,635,684 | +0.59(+0.82%) |
Aug 17, 2009 | 72.72 | 72.79 | 72.19 | 72.39 | 4,063,650 | -1.72(-2.32%) |
Aug 14, 2009 | 74.73 | 74.75 | 73.35 | 74.11 | 5,280,335 | -0.61(-0.81%) |
Aug 13, 2009 | 74.50 | 74.75 | 73.76 | 74.72 | 7,031,995 | +0.56(+0.75%) |
Aug 12, 2009 | 73.23 | 74.72 | 73.23 | 74.16 | 3,532,627 | +0.82(+1.12%) |
Aug 11, 2009 | 73.98 | 74.02 | 73.18 | 73.34 | 7,286,164 | -0.98(-1.32%) |
Aug 10, 2009 | 74.12 | 74.47 | 73.79 | 74.32 | 3,763,949 | -0.11(-0.15%) |
Aug 07, 2009 | 74.28 | 75.06 | 73.86 | 74.43 | 3,516,173 | +0.92(+1.26%) |
Aug 06, 2009 | 74.20 | 74.31 | 73.16 | 73.51 | 3,815,404 | -0.34(-0.46%) |
Aug 05, 2009 | 74.15 | 74.20 | 73.27 | 73.84 | 4,142,544 | -0.21(-0.29%) |
Aug 04, 2009 | 73.56 | 74.19 | 73.42 | 74.06 | 4,430,825 | +0.23(+0.31%) |
Aug 03, 2009 | 73.45 | 73.96 | 73.07 | 73.83 | 4,533,251 | +1.10(+1.51%) |
Jul 31, 2009 | 72.61 | 73.16 | 72.39 | 72.73 | 4,678,073 | +0.09(+0.12%) |
Jul 30, 2009 | 72.72 | 73.44 | 72.54 | 72.64 | 4,445,152 | +0.82(+1.14%) |
Jul 29, 2009 | 71.68 | 72.05 | 71.35 | 71.82 | 5,014,498 | -0.35(-0.49%) |
Jul 28, 2009 | 71.86 | 72.37 | 71.42 | 72.17 | 4,093,435 | +0.07(+0.10%) |
Jul 27, 2009 | 72.04 | 72.41 | 71.62 | 72.10 | 7,673,890 | -0.06(-0.08%) |
Jul 24, 2009 | 71.45 | 72.19 | 71.14 | 72.16 | 11,978,731 | +0.32(+0.44%) |
Jul 23, 2009 | 70.35 | 72.16 | 70.30 | 71.84 | 3,976,188 | +1.55(+2.21%) |
Jul 22, 2009 | 69.91 | 70.71 | 69.82 | 70.29 | 4,851,282 | +0.04(+0.05%) |
Jul 21, 2009 | 70.52 | 70.56 | 69.47 | 70.25 | 4,936,324 | +0.34(+0.48%) |
Jul 20, 2009 | 69.66 | 70.10 | 69.29 | 69.91 | 5,249,496 | +0.62(+0.90%) |
Jul 17, 2009 | 69.17 | 69.39 | 68.83 | 69.29 | 3,722,120 | +0.03(+0.04%) |
Jul 16, 2009 | 68.43 | 69.53 | 68.29 | 69.26 | 3,300,869 | +0.62(+0.90%) |
Jul 15, 2009 | 67.56 | 68.79 | 67.46 | 68.65 | 4,486,401 | +1.94(+2.90%) |
Jul 14, 2009 | 66.46 | 66.72 | 66.02 | 66.71 | 9,377,488 | +0.42(+0.63%) |
Jul 13, 2009 | 65.09 | 66.33 | 65.05 | 66.29 | 4,356,463 | +1.57(+2.42%) |
Jul 10, 2009 | 64.52 | 65.09 | 64.27 | 64.72 | 6,442,907 | -0.19(-0.29%) |
Jul 09, 2009 | 65.14 | 65.40 | 64.69 | 64.91 | 6,587,637 | +0.16(+0.25%) |
Jul 08, 2009 | 65.12 | 65.33 | 64.02 | 64.75 | 9,293,961 | -0.03(-0.05%) |
Jul 07, 2009 | 65.97 | 66.14 | 64.76 | 64.78 | 6,330,090 | -1.30(-1.96%) |
Jul 06, 2009 | 65.44 | 66.16 | 65.24 | 66.08 | 7,652,882 | +0.02(+0.03%) |
Jul 02, 2009 | 67.06 | 67.07 | 66.04 | 66.06 | 5,274,348 | -1.88(-2.76%) |
Jul 01, 2009 | 67.92 | 68.59 | 67.85 | 67.93 | 10,499,071 | +0.29(+0.42%) |
Jun 30, 2009 | 68.22 | 68.45 | 67.14 | 67.65 | 6,475,661 | -0.54(-0.80%) |
Jun 29, 2009 | 67.75 | 68.28 | 67.39 | 68.19 | 4,797,251 | +0.71(+1.05%) |
Jun 26, 2009 | 67.52 | 67.86 | 67.16 | 67.48 | 10,343,334 | -0.21(-0.31%) |
Jun 25, 2009 | 66.78 | 67.79 | 66.68 | 67.69 | 6,574,950 | +1.40(+2.11%) |
Jun 24, 2009 | 66.34 | 67.00 | 65.92 | 66.29 | 4,807,161 | +0.55(+0.84%) |
Jun 23, 2009 | 65.84 | 66.12 | 65.36 | 65.74 | 7,737,941 | -0.29(-0.43%) |
Jun 22, 2009 | 67.40 | 67.43 | 66.02 | 66.03 | 8,268,485 | -2.06(-3.03%) |
Jun 19, 2009 | 68.46 | 68.56 | 67.70 | 68.09 | 4,460,392 | +0.39(+0.57%) |
Jun 18, 2009 | 67.44 | 68.15 | 67.13 | 67.70 | 3,810,235 | +0.40(+0.59%) |
Jun 17, 2009 | 67.41 | 67.89 | 66.80 | 67.30 | 7,661,243 | -0.12(-0.18%) |
Jun 16, 2009 | 68.54 | 68.61 | 67.34 | 67.43 | 7,983,717 | -0.91(-1.33%) |
Jun 15, 2009 | 69.09 | 69.13 | 67.97 | 68.34 | 4,035,744 | -1.62(-2.32%) |
Jun 12, 2009 | 69.41 | 69.96 | 69.14 | 69.96 | 3,433,220 | +0.23(+0.33%) |
Jun 11, 2009 | 69.62 | 70.69 | 69.58 | 69.73 | 3,975,506 | +0.31(+0.44%) |
Jun 10, 2009 | 70.21 | 70.24 | 68.55 | 69.42 | 4,251,053 | -0.19(-0.27%) |
Jun 09, 2009 | 69.63 | 69.97 | 69.16 | 69.61 | 4,731,579 | +0.32(+0.47%) |
Jun 08, 2009 | 68.91 | 69.94 | 68.44 | 69.29 | 4,433,330 | -0.28(-0.40%) |
Jun 05, 2009 | 70.27 | 70.36 | 68.98 | 69.57 | 8,023,003 | +0.03(+0.04%) |
Jun 04, 2009 | 69.13 | 69.62 | 68.62 | 69.54 | 4,579,826 | +0.65(+0.94%) |
Jun 03, 2009 | 69.18 | 69.23 | 68.22 | 68.89 | 9,248,785 | -0.88(-1.26%) |
Jun 02, 2009 | 69.47 | 70.14 | 69.26 | 69.77 | 6,598,434 | +0.09(+0.12%) |