Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 75.61 | 76.24 | 75.40 | 75.73 | 270,486,848 | +0.03(+0.04%) |
Jul 30, 2009 | 75.75 | 76.51 | 75.57 | 75.70 | 294,114,016 | +0.86(+1.14%) |
Jul 29, 2009 | 74.68 | 75.18 | 74.33 | 74.84 | 253,499,984 | -0.18(-0.24%) |
Jul 28, 2009 | 74.85 | 75.39 | 74.39 | 75.03 | 243,313,536 | -0.07(-0.09%) |
Jul 27, 2009 | 75.03 | 75.42 | 74.60 | 75.09 | 207,577,360 | -0.06(-0.08%) |
Jul 24, 2009 | 74.50 | 75.22 | 74.11 | 75.16 | 200,861,424 | +0.31(+0.41%) |
Jul 23, 2009 | 73.28 | 75.17 | 73.22 | 74.85 | 337,437,472 | +1.62(+2.21%) |
Jul 22, 2009 | 72.78 | 73.68 | 72.73 | 73.23 | 255,661,216 | -0.02(-0.02%) |
Jul 21, 2009 | 73.48 | 73.50 | 72.37 | 73.25 | 283,706,656 | +0.34(+0.46%) |
Jul 20, 2009 | 72.57 | 73.03 | 72.19 | 72.91 | 214,214,128 | +0.77(+1.06%) |
Jul 17, 2009 | 72.09 | 72.29 | 71.69 | 72.14 | 180,789,264 | +0.78(+1.10%) |
Jul 16, 2009 | 71.28 | 72.44 | 71.14 | 71.36 | 301,626,400 | -0.11(-0.16%) |
Jul 15, 2009 | 70.37 | 71.67 | 69.50 | 71.48 | 288,191,872 | +2.03(+2.92%) |
Jul 14, 2009 | 69.27 | 69.51 | 68.77 | 69.45 | 236,796,848 | +0.39(+0.57%) |
Jul 13, 2009 | 67.68 | 69.11 | 67.13 | 69.06 | 283,671,680 | +1.64(+2.43%) |
Jul 10, 2009 | 67.22 | 67.82 | 66.95 | 67.41 | 226,401,824 | -0.16(-0.24%) |
Jul 09, 2009 | 67.91 | 68.14 | 67.38 | 67.58 | 213,647,216 | +0.43(+0.64%) |
Jul 08, 2009 | 67.90 | 68.06 | 66.68 | 67.15 | 323,482,048 | -0.36(-0.54%) |
Jul 07, 2009 | 68.76 | 68.84 | 67.45 | 67.51 | 258,978,128 | -1.32(-1.91%) |
Jul 06, 2009 | 68.17 | 68.92 | 67.95 | 68.83 | 222,565,504 | -0.01(-0.01%) |
Jul 02, 2009 | 69.84 | 70.79 | 68.79 | 68.83 | 276,747,872 | -1.93(-2.73%) |
Jul 01, 2009 | 70.77 | 71.45 | 70.67 | 70.76 | 225,688,864 | +0.29(+0.41%) |
Jun 30, 2009 | 71.06 | 71.32 | 69.95 | 70.47 | 298,559,488 | -0.57(-0.81%) |
Jun 29, 2009 | 70.60 | 71.14 | 70.20 | 71.05 | 219,730,672 | +0.66(+0.94%) |
Jun 26, 2009 | 70.57 | 70.70 | 69.95 | 70.39 | 218,649,744 | -0.18(-0.26%) |
Jun 25, 2009 | 69.57 | 70.64 | 69.04 | 70.57 | 364,493,792 | +1.50(+2.18%) |
Jun 24, 2009 | 69.10 | 69.81 | 68.67 | 69.07 | 275,984,736 | +0.59(+0.86%) |
Jun 23, 2009 | 68.57 | 68.89 | 68.10 | 68.48 | 245,522,560 | +0.05(+0.08%) |
Jun 22, 2009 | 69.85 | 69.89 | 68.42 | 68.43 | 322,586,880 | -2.12(-3.00%) |
Jun 19, 2009 | 70.96 | 71.05 | 70.14 | 70.54 | 281,377,984 | -0.14(-0.19%) |
Jun 18, 2009 | 70.17 | 71.02 | 69.94 | 70.68 | 276,146,912 | +0.51(+0.73%) |
Jun 17, 2009 | 70.20 | 70.76 | 69.61 | 70.17 | 291,400,896 | -0.07(-0.10%) |
Jun 16, 2009 | 71.45 | 71.50 | 70.19 | 70.24 | 296,400,928 | -0.97(-1.36%) |
Jun 15, 2009 | 72.01 | 72.06 | 70.82 | 71.20 | 292,456,032 | -1.67(-2.29%) |
Jun 12, 2009 | 72.35 | 72.92 | 72.04 | 72.87 | 240,561,856 | +0.20(+0.27%) |
Jun 11, 2009 | 72.49 | 73.66 | 72.47 | 72.67 | 359,186,848 | +0.32(+0.44%) |
Jun 10, 2009 | 73.18 | 73.19 | 71.42 | 72.35 | 385,937,632 | -0.18(-0.25%) |
Jun 09, 2009 | 72.57 | 72.92 | 72.06 | 72.53 | 293,481,696 | +0.37(+0.51%) |
Jun 08, 2009 | 71.77 | 72.89 | 71.31 | 72.17 | 311,164,000 | -0.30(-0.41%) |
Jun 05, 2009 | 73.19 | 73.32 | 71.89 | 72.47 | 370,887,264 | -0.04(-0.05%) |
Jun 04, 2009 | 72.04 | 72.56 | 71.51 | 72.50 | 274,022,272 | +0.73(+1.01%) |
Jun 03, 2009 | 72.35 | 72.14 | 71.09 | 71.78 | 307,030,304 | -0.92(-1.27%) |
Jun 02, 2009 | 72.35 | 73.09 | 67.09 | 72.70 | 300,935,840 | +0.22(+0.30%) |
Jun 01, 2009 | 71.79 | 72.94 | 71.61 | 72.48 | 360,277,280 | +1.56(+2.20%) |
May 29, 2009 | 70.07 | 71.32 | 69.50 | 70.92 | 337,464,160 | +1.23(+1.77%) |
May 28, 2009 | 69.33 | 70.01 | 68.29 | 69.68 | 377,122,656 | +0.96(+1.39%) |
May 27, 2009 | 70.08 | 70.32 | 68.62 | 68.73 | 320,990,656 | -1.41(-2.01%) |
May 26, 2009 | 67.72 | 70.17 | 67.69 | 70.14 | 308,165,792 | +1.91(+2.80%) |
May 22, 2009 | 68.56 | 68.98 | 67.97 | 68.23 | 217,648,880 | -0.05(-0.08%) |
May 21, 2009 | 68.56 | 68.83 | 67.64 | 68.28 | 337,287,712 | -1.09(-1.57%) |
May 20, 2009 | 69.88 | 71.12 | 69.29 | 69.37 | 372,802,656 | -0.47(-0.67%) |
May 19, 2009 | 69.88 | 70.49 | 69.60 | 69.84 | 268,602,144 | -0.08(-0.12%) |
May 18, 2009 | 67.99 | 70.01 | 67.88 | 69.92 | 315,031,136 | +1.93(+2.84%) |
May 15, 2009 | 68.50 | 68.98 | 67.56 | 67.99 | 354,244,832 | -0.56(-0.82%) |
May 14, 2009 | 68.00 | 69.07 | 67.83 | 68.55 | 339,258,944 | +0.49(+0.72%) |
May 13, 2009 | 68.78 | 68.99 | 67.83 | 68.06 | 351,564,896 | -1.16(-1.67%) |
May 12, 2009 | 70.23 | 70.38 | 68.86 | 69.22 | 368,308,992 | -0.63(-0.91%) |
May 11, 2009 | 70.28 | 70.60 | 69.78 | 69.85 | 323,273,792 | -1.41(-1.98%) |
May 08, 2009 | 70.53 | 71.45 | 69.68 | 71.26 | 390,228,672 | +1.62(+2.33%) |
May 07, 2009 | 71.29 | 71.39 | 69.19 | 69.64 | 414,558,240 | -0.98(-1.39%) |
May 06, 2009 | 70.27 | 70.66 | 69.45 | 70.62 | 380,689,216 | +1.33(+1.93%) |
May 05, 2009 | 69.42 | 69.69 | 68.86 | 69.28 | 316,962,912 | -0.37(-0.53%) |
May 04, 2009 | 67.87 | 69.70 | 67.74 | 69.65 | 374,280,384 | +2.29(+3.40%) |
May 01, 2009 | 67.02 | 67.61 | 66.46 | 67.36 | 308,066,432 | +0.36(+0.54%) |
Apr 30, 2009 | 67.87 | 68.23 | 66.62 | 67.00 | 393,038,752 | -0.07(-0.10%) |
Apr 29, 2009 | 66.31 | 67.72 | 66.14 | 67.07 | 406,246,496 | +1.49(+2.27%) |
Apr 28, 2009 | 65.12 | 66.36 | 64.96 | 65.58 | 323,161,248 | -0.21(-0.31%) |
Apr 27, 2009 | 65.67 | 66.69 | 65.56 | 65.79 | 377,639,808 | -0.63(-0.95%) |
Apr 24, 2009 | 65.94 | 66.92 | 65.68 | 66.42 | 375,382,368 | +0.99(+1.51%) |
Apr 23, 2009 | 64.92 | 65.47 | 64.10 | 65.43 | 423,565,280 | +0.64(+0.98%) |
Apr 22, 2009 | 64.60 | 66.17 | 64.43 | 64.79 | 443,978,944 | -0.34(-0.53%) |
Apr 21, 2009 | 63.48 | 65.25 | 63.42 | 65.14 | 391,942,912 | +1.20(+1.87%) |
Apr 20, 2009 | 65.56 | 66.72 | 63.87 | 63.94 | 383,060,128 | -2.80(-4.19%) |
Apr 17, 2009 | 66.55 | 67.18 | 66.02 | 66.74 | 342,692,896 | +0.44(+0.67%) |
Apr 16, 2009 | 65.86 | 66.79 | 64.97 | 66.30 | 437,220,672 | +0.96(+1.47%) |
Apr 15, 2009 | 64.26 | 65.47 | 64.08 | 65.34 | 326,991,392 | +0.69(+1.07%) |
Apr 14, 2009 | 65.17 | 65.73 | 64.44 | 64.65 | 360,399,744 | -1.13(-1.72%) |
Apr 13, 2009 | 65.08 | 66.33 | 64.82 | 65.78 | 293,280,192 | +0.02(+0.02%) |
Apr 09, 2009 | 64.89 | 65.77 | 64.63 | 65.77 | 351,832,032 | +2.51(+3.97%) |
Apr 08, 2009 | 62.89 | 63.57 | 62.49 | 63.25 | 300,350,080 | +0.67(+1.08%) |
Apr 07, 2009 | 63.04 | 63.35 | 62.47 | 62.58 | 337,873,056 | -1.49(-2.33%) |
Apr 06, 2009 | 63.87 | 64.59 | 63.07 | 64.07 | 345,403,360 | -0.51(-0.78%) |
Apr 03, 2009 | 63.99 | 64.59 | 63.36 | 64.58 | 371,394,048 | +0.64(+0.99%) |
Apr 02, 2009 | 63.67 | 64.85 | 62.18 | 63.94 | 621,153,856 | +1.86(+3.00%) |
Apr 01, 2009 | 60.19 | 62.40 | 60.03 | 62.08 | 491,608,128 | +1.13(+1.86%) |
Mar 31, 2009 | 60.98 | 62.14 | 60.59 | 60.95 | 474,785,504 | +0.56(+0.93%) |
Mar 30, 2009 | 61.16 | 61.21 | 59.75 | 60.39 | 422,623,776 | -3.31(-5.20%) |
Mar 26, 2009 | 63.04 | 63.84 | 62.33 | 63.70 | 550,063,040 | +1.27(+2.04%) |
Mar 25, 2009 | 62.26 | 63.38 | 60.59 | 62.43 | 576,408,896 | +0.65(+1.05%) |
Mar 24, 2009 | 62.26 | 63.12 | 61.70 | 61.77 | 430,907,104 | -1.24(-1.97%) |
Mar 23, 2009 | 61.14 | 63.07 | 61.03 | 63.02 | 547,905,728 | +4.22(+7.18%) |
Mar 20, 2009 | 60.36 | 60.48 | 58.65 | 58.79 | 130 | -2.11(-3.46%) |
Mar 19, 2009 | 62.03 | 62.08 | 60.31 | 60.90 | 559,087,488 | -0.32(-0.53%) |
Mar 18, 2009 | 59.64 | 62.00 | 59.07 | 61.23 | 617,505,152 | +1.35(+2.25%) |
Mar 17, 2009 | 58.30 | 60.06 | 57.83 | 59.88 | 465,605,184 | +1.74(+2.99%) |
Mar 16, 2009 | 58.98 | 59.76 | 58.10 | 58.14 | 470,559,904 | -0.18(-0.30%) |
Mar 13, 2009 | 58.26 | 59.00 | 57.28 | 58.32 | 0 | +0.45(+0.78%) |
Mar 12, 2009 | 55.66 | 58.06 | 55.16 | 57.87 | 534,579,744 | +2.19(+3.94%) |
Mar 11, 2009 | 55.95 | 56.52 | 55.05 | 55.67 | 465,352,928 | +0.36(+0.65%) |
Mar 10, 2009 | 53.27 | 55.47 | 53.17 | 55.31 | 529,710,496 | +3.11(+5.96%) |
Mar 09, 2009 | 52.08 | 53.65 | 51.91 | 52.20 | 495,455,936 | -0.62(-1.18%) |
Mar 06, 2009 | 53.19 | 53.99 | 51.43 | 52.82 | 0 | +0.07(+0.13%) |
Mar 05, 2009 | 53.73 | 54.98 | 52.63 | 52.75 | 633,169,792 | -2.22(-4.04%) |
Mar 04, 2009 | 54.59 | 55.85 | 53.71 | 54.98 | 603,401,280 | +0.77(+1.43%) |
Mar 02, 2009 | 55.58 | 56.65 | 54.10 | 54.20 | 556,251,776 | -2.46(-4.34%) |
Feb 27, 2009 | 56.72 | 58.01 | 56.57 | 56.66 | 0 | -1.44(-2.48%) |
Feb 26, 2009 | 59.64 | 61.06 | 57.90 | 58.10 | 473,898,304 | -1.45(-2.43%) |
Feb 25, 2009 | 59.12 | 60.10 | 57.96 | 59.55 | 602,593,216 | +0.17(+0.28%) |
Feb 24, 2009 | 57.70 | 59.74 | 57.25 | 59.38 | 556,163,328 | +2.17(+3.79%) |
Feb 23, 2009 | 59.99 | 59.99 | 57.17 | 57.21 | 494,953,088 | -2.12(-3.58%) |
Feb 20, 2009 | 58.81 | 60.04 | 58.07 | 59.34 | 0 | -0.58(-0.97%) |
Feb 19, 2009 | 61.19 | 61.43 | 59.80 | 59.92 | 413,375,072 | -0.65(-1.07%) |
Feb 18, 2009 | 61.15 | 61.27 | 60.00 | 60.57 | 473,262,080 | -0.15(-0.24%) |
Feb 17, 2009 | 61.44 | 63.58 | 60.68 | 60.72 | 624,796,480 | -2.71(-4.28%) |
Feb 13, 2009 | 64.03 | 64.56 | 63.41 | 63.43 | 383,596,320 | -0.69(-1.08%) |
Feb 12, 2009 | 62.98 | 64.24 | 62.12 | 64.12 | 612,014,400 | +0.05(+0.07%) |
Feb 11, 2009 | 63.96 | 64.42 | 63.15 | 64.07 | 423,354,880 | +0.38(+0.59%) |
Feb 10, 2009 | 66.12 | 66.70 | 63.19 | 63.70 | 699,371,072 | -3.06(-4.58%) |
Feb 09, 2009 | 66.65 | 67.25 | 66.16 | 66.76 | 312,536,448 | +0.09(+0.14%) |
Feb 06, 2009 | 65.04 | 66.94 | 64.90 | 66.66 | 0 | +1.85(+2.85%) |
Feb 05, 2009 | 63.38 | 65.37 | 59.57 | 64.82 | 544,808,896 | +0.95(+1.49%) |
Feb 04, 2009 | 64.61 | 65.43 | 63.64 | 63.87 | 421,268,896 | -0.31(-0.49%) |
Feb 03, 2009 | 63.69 | 64.66 | 63.02 | 64.18 | 363,267,104 | +0.89(+1.40%) |
Feb 02, 2009 | 62.52 | 63.75 | 62.32 | 63.29 | 376,142,112 | -0.19(-0.30%) |
Jan 30, 2009 | 65.13 | 65.45 | 63.01 | 63.48 | 0 | -1.32(-2.03%) |
Jan 29, 2009 | 66.00 | 67.05 | 64.74 | 64.80 | 384,131,488 | -2.18(-3.25%) |
Jan 28, 2009 | 66.22 | 67.41 | 65.97 | 66.98 | 430,705,536 | +2.19(+3.38%) |
Jan 27, 2009 | 64.48 | 65.26 | 63.84 | 64.79 | 357,306,496 | +0.65(+1.02%) |
Jan 26, 2009 | 64.07 | 65.42 | 63.47 | 64.13 | 415,034,080 | +0.44(+0.69%) |
Jan 23, 2009 | 62.00 | 64.37 | 61.75 | 63.70 | 0 | +0.28(+0.44%) |
Jan 22, 2009 | 63.17 | 64.41 | 62.21 | 63.42 | 558,104,448 | -1.00(-1.55%) |
Jan 21, 2009 | 62.80 | 64.56 | 61.67 | 64.42 | 475,568,320 | +2.67(+4.32%) |
Jan 20, 2009 | 64.56 | 65.19 | 61.35 | 61.75 | 547,858,560 | -3.44(-5.28%) |
Jan 16, 2009 | 65.81 | 65.90 | 63.65 | 65.19 | 0 | +0.51(+0.78%) |
Jan 15, 2009 | 64.47 | 65.34 | 62.63 | 64.69 | 695,929,728 | +0.02(+0.04%) |
Jan 14, 2009 | 65.56 | 65.72 | 63.74 | 64.66 | 568,536,512 | -2.10(-3.15%) |
Jan 13, 2009 | 66.47 | 67.35 | 66.07 | 66.76 | 465,057,312 | +0.12(+0.18%) |
Jan 12, 2009 | 68.09 | 68.14 | 66.23 | 66.64 | 362,536,928 | -1.64(-2.40%) |
Jan 09, 2009 | 69.87 | 69.99 | 65.42 | 68.28 | 431,802,944 | -1.50(-2.14%) |
Jan 08, 2009 | 69.10 | 69.81 | 68.73 | 69.78 | 344,163,744 | +0.29(+0.41%) |
Jan 07, 2009 | 70.51 | 70.71 | 69.13 | 69.49 | 366,548,128 | -2.15(-3.00%) |
Jan 06, 2009 | 71.77 | 72.39 | 71.03 | 71.64 | 428,331,072 | +0.48(+0.67%) |
Jan 05, 2009 | 70.99 | 72.47 | 70.43 | 71.16 | 313,778,592 | -0.08(-0.12%) |
Jan 02, 2009 | 69.32 | 71.61 | 68.86 | 71.25 | 0 | +2.08(+3.01%) |
Jan 01, 2009 | 68.27 | 69.72 | 68.11 | 69.16 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 68.27 | 69.72 | 68.11 | 69.16 | 253,232,688 | +0.97(+1.43%) |
Dec 30, 2008 | 67.09 | 68.25 | 66.58 | 68.19 | 219,592,592 | +1.58(+2.37%) |
Dec 29, 2008 | 66.86 | 66.93 | 65.61 | 66.61 | 167,329,552 | -0.19(-0.29%) |
Dec 26, 2008 | 66.86 | 66.91 | 66.30 | 66.80 | 0 | +0.38(+0.58%) |
Dec 24, 2008 | 66.26 | 66.58 | 65.91 | 66.42 | 81,080,720 | +0.38(+0.58%) |
Dec 23, 2008 | 67.09 | 67.39 | 65.76 | 66.04 | 289,269,760 | -0.69(-1.03%) |
Dec 22, 2008 | 67.89 | 67.96 | 65.52 | 66.73 | 318,411,552 | -0.87(-1.28%) |
Dec 19, 2008 | 68.29 | 69.45 | 67.51 | 67.59 | 393,331,808 | -0.84(-1.23%) |
Dec 18, 2008 | 70.05 | 70.26 | 67.61 | 68.43 | 488,735,712 | -1.30(-1.87%) |
Dec 17, 2008 | 69.62 | 70.84 | 69.02 | 69.74 | 370,831,232 | -0.68(-0.97%) |
Dec 16, 2008 | 67.68 | 70.53 | 67.58 | 70.42 | 491,067,200 | +3.17(+4.71%) |
Dec 15, 2008 | 68.23 | 68.33 | 66.13 | 67.25 | 334,923,296 | -0.95(-1.39%) |
Dec 12, 2008 | 65.57 | 68.27 | 65.30 | 68.20 | 0 | +0.80(+1.19%) |
Dec 11, 2008 | 68.63 | 69.74 | 66.96 | 67.40 | 476,878,016 | -1.66(-2.41%) |
Dec 10, 2008 | 69.22 | 70.02 | 68.21 | 69.06 | 516,971,424 | +0.47(+0.68%) |
Dec 09, 2008 | 69.26 | 70.61 | 68.20 | 68.60 | 483,794,368 | -1.15(-1.65%) |
Dec 08, 2008 | 69.24 | 70.80 | 67.51 | 69.74 | 538,672,064 | +2.35(+3.49%) |
Dec 05, 2008 | 64.11 | 67.77 | 63.03 | 67.39 | 0 | +2.02(+3.08%) |
Dec 04, 2008 | 65.96 | 67.48 | 64.18 | 65.38 | 579,543,808 | -1.55(-2.31%) |
Dec 03, 2008 | 64.61 | 67.32 | 63.72 | 66.92 | 678,438,656 | +1.57(+2.40%) |
Dec 02, 2008 | 63.97 | 65.52 | 62.88 | 65.35 | 612,732,928 | +2.42(+3.85%) |
Dec 01, 2008 | 67.07 | 67.10 | 62.74 | 62.93 | 482,809,824 | -6.12(-8.86%) |
Nov 28, 2008 | 67.93 | 69.08 | 67.81 | 69.05 | 156,447,248 | +0.86(+1.26%) |
Nov 26, 2008 | 64.61 | 68.36 | 64.56 | 68.19 | 483,177,984 | +2.41(+3.67%) |
Nov 25, 2008 | 66.91 | 67.07 | 64.24 | 65.77 | 592,546,944 | +0.61(+0.93%) |
Nov 24, 2008 | 62.79 | 66.67 | 61.59 | 65.17 | 682,810,624 | +4.22(+6.93%) |
Nov 21, 2008 | 59.37 | 62.00 | 56.98 | 60.95 | 937,817,920 | +3.12(+5.39%) |
Nov 20, 2008 | 61.41 | 63.24 | 57.52 | 57.83 | 1,061,555,968 | -4.64(-7.42%) |
Nov 19, 2008 | 65.84 | 66.58 | 62.02 | 62.46 | 728,545,920 | -4.28(-6.41%) |
Nov 18, 2008 | 65.26 | 66.85 | 63.54 | 66.74 | 683,670,336 | +1.23(+1.88%) |
Nov 17, 2008 | 66.20 | 67.87 | 65.27 | 65.51 | 541,955,712 | -0.88(-1.33%) |
Nov 14, 2008 | 68.53 | 70.56 | 66.31 | 66.39 | 0 | -3.49(-4.99%) |
Nov 13, 2008 | 66.01 | 70.30 | 62.92 | 69.88 | 982,815,232 | +4.10(+6.23%) |
Nov 12, 2008 | 67.62 | 69.09 | 65.24 | 65.77 | 592,436,224 | -2.98(-4.34%) |
Nov 11, 2008 | 69.58 | 70.62 | 67.94 | 68.76 | 546,039,936 | -2.13(-3.01%) |
Nov 10, 2008 | 72.97 | 73.22 | 69.68 | 70.89 | 393,786,176 | -1.05(-1.46%) |
Nov 07, 2008 | 70.24 | 72.04 | 40.74 | 71.94 | 0 | +2.34(+3.36%) |
Nov 06, 2008 | 72.40 | 73.15 | 69.02 | 69.60 | 623,358,656 | -4.05(-5.50%) |
Nov 05, 2008 | 76.03 | 77.19 | 72.81 | 73.65 | 509,051,744 | -3.37(-4.38%) |
Nov 04, 2008 | 75.92 | 77.30 | 74.12 | 77.03 | 452,608,352 | +2.56(+3.44%) |
Nov 03, 2008 | 74.17 | 74.87 | 73.54 | 74.47 | 268,053,840 | +0.25(+0.34%) |
Oct 31, 2008 | 72.87 | 75.55 | 72.41 | 74.21 | 0 | +0.48(+0.65%) |
Oct 30, 2008 | 73.41 | 73.99 | 71.20 | 73.73 | 540,758,208 | +2.39(+3.35%) |
Oct 29, 2008 | 71.87 | 74.47 | 70.59 | 71.34 | 693,195,840 | -0.52(-0.73%) |
Oct 28, 2008 | 66.94 | 72.23 | 64.79 | 71.86 | 834,701,568 | +7.52(+11.69%) |
Oct 27, 2008 | 65.89 | 68.60 | 64.15 | 64.34 | 521,788,896 | -2.37(-3.55%) |
Oct 24, 2008 | 64.43 | 68.92 | 64.38 | 66.71 | 0 | -3.53(-5.02%) |
Oct 23, 2008 | 69.20 | 70.86 | 65.77 | 70.24 | 827,889,280 | +0.77(+1.10%) |
Oct 22, 2008 | 71.43 | 73.47 | 67.09 | 69.47 | 673,121,792 | -4.12(-5.60%) |
Oct 21, 2008 | 74.32 | 75.60 | 72.98 | 73.59 | 464,913,728 | -2.14(-2.82%) |
Oct 20, 2008 | 73.08 | 75.95 | 72.11 | 75.73 | 418,979,936 | +4.29(+6.01%) |
Oct 17, 2008 | 70.50 | 75.56 | 70.24 | 71.44 | 0 | -0.43(-0.60%) |
Oct 16, 2008 | 69.97 | 72.63 | 66.33 | 71.87 | 924,554,496 | +2.87(+4.17%) |
Oct 15, 2008 | 74.70 | 74.96 | 68.76 | 68.99 | 632,320,832 | -7.53(-9.84%) |
Oct 14, 2008 | 80.24 | 80.88 | 74.43 | 76.53 | 712,747,072 | -1.15(-1.48%) |
Oct 13, 2008 | 71.94 | 77.68 | 68.94 | 77.68 | 594,426,176 | +9.85(+14.52%) |
Oct 10, 2008 | 66.50 | 72.00 | 64.06 | 67.83 | 1,136,477,184 | -1.69(-2.43%) |
Oct 09, 2008 | 76.38 | 77.12 | 69.17 | 69.51 | 697,372,992 | -5.22(-6.98%) |
Oct 08, 2008 | 74.74 | 78.31 | 74.20 | 74.73 | 946,489,600 | -1.93(-2.52%) |
Oct 07, 2008 | 81.89 | 82.26 | 76.37 | 76.67 | 704,584,256 | -3.59(-4.48%) |
Oct 06, 2008 | 82.12 | 82.48 | 77.13 | 80.26 | 796,733,248 | -4.31(-5.09%) |
Oct 03, 2008 | 86.50 | 88.48 | 84.06 | 84.57 | 602,533,952 | -1.16(-1.35%) |
Oct 02, 2008 | 88.10 | 88.22 | 85.12 | 85.72 | 476,676,832 | -3.23(-3.63%) |
Oct 01, 2008 | 88.35 | 89.43 | 87.33 | 88.95 | 434,200,768 | +0.05(+0.06%) |
Sep 30, 2008 | 87.00 | 89.52 | 84.71 | 88.90 | 428,352,928 | +3.53(+4.14%) |
Sep 29, 2008 | 91.34 | 92.88 | 9.082 | 85.36 | 581,343,872 | -7.26(-7.84%) |
Sep 26, 2008 | 91.07 | 93.12 | 90.83 | 92.62 | 0 | +0.05(+0.05%) |
Sep 25, 2008 | 91.51 | 93.44 | 90.77 | 92.58 | 424,216,224 | +1.43(+1.56%) |
Sep 24, 2008 | 91.47 | 91.97 | 90.28 | 91.15 | 406,805,440 | +0.33(+0.36%) |
Sep 23, 2008 | 92.62 | 93.52 | 90.65 | 90.82 | 427,702,240 | -2.15(-2.32%) |
Sep 22, 2008 | 95.38 | 95.61 | 92.25 | 92.98 | 326,097,536 | -2.15(-2.26%) |
Sep 19, 2008 | 97.11 | 98.10 | 89.30 | 95.13 | 0 | +3.10(+3.37%) |
Sep 18, 2008 | 90.48 | 93.34 | 87.22 | 92.02 | 988,586,304 | +2.65(+2.97%) |
Sep 17, 2008 | 91.70 | 93.39 | 88.91 | 89.37 | 810,983,168 | -4.12(-4.41%) |
Sep 16, 2008 | 89.83 | 93.75 | 89.67 | 93.50 | 740,579,264 | +1.46(+1.58%) |
Sep 15, 2008 | 93.22 | 96.30 | 91.89 | 92.04 | 630,239,040 | -4.60(-4.76%) |
Sep 12, 2008 | 95.26 | 96.73 | 94.91 | 96.64 | 0 | +0.38(+0.39%) |
Sep 11, 2008 | 93.60 | 96.37 | 93.20 | 96.26 | 489,477,280 | +1.41(+1.49%) |
Sep 10, 2008 | 94.95 | 95.73 | 93.93 | 94.85 | 389,966,080 | +0.44(+0.47%) |
Sep 09, 2008 | 97.41 | 97.61 | 94.12 | 94.41 | 491,898,816 | -2.97(-3.05%) |
Sep 08, 2008 | 98.13 | 98.29 | 95.36 | 97.38 | 475,099,200 | +2.02(+2.12%) |
Sep 05, 2008 | 94.49 | 95.77 | 93.50 | 95.36 | 0 | +0.30(+0.31%) |
Sep 04, 2008 | 97.31 | 97.51 | 95.01 | 95.06 | 443,724,128 | -2.98(-3.04%) |
Sep 03, 2008 | 98.01 | 98.49 | 97.28 | 98.04 | 328,672,256 | -0.08(-0.08%) |
Sep 02, 2008 | 99.66 | 100.18 | 97.73 | 98.12 | 329,292,128 | -0.59(-0.60%) |
Aug 29, 2008 | 99.43 | 99.74 | 98.49 | 98.71 | 0 | -1.03(-1.04%) |
Aug 28, 2008 | 99.08 | 99.90 | 98.59 | 99.74 | 218,432,320 | +1.24(+1.26%) |
Aug 27, 2008 | 97.76 | 98.74 | 97.57 | 98.50 | 223,040,432 | +0.80(+0.82%) |
Aug 26, 2008 | 97.35 | 98.00 | 97.01 | 97.70 | 207,596,640 | +0.38(+0.39%) |
Aug 25, 2008 | 98.72 | 99.37 | 97.14 | 97.31 | 224,321,472 | -2.05(-2.07%) |
Aug 22, 2008 | 98.62 | 99.37 | 97.95 | 99.37 | 0 | +1.40(+1.43%) |
Aug 21, 2008 | 97.14 | 98.44 | 97.03 | 97.96 | 235,636,176 | +0.18(+0.19%) |
Aug 20, 2008 | 97.64 | 98.06 | 96.83 | 97.78 | 294,202,016 | +0.42(+0.43%) |
Aug 19, 2008 | 97.66 | 98.19 | 96.98 | 97.36 | 253,976,416 | -1.04(-1.06%) |
Aug 18, 2008 | 99.64 | 100.00 | 97.84 | 98.40 | 224,395,088 | -1.36(-1.37%) |
Aug 15, 2008 | 99.58 | 100.02 | 99.10 | 99.77 | 0 | +0.45(+0.46%) |
Aug 14, 2008 | 97.98 | 99.85 | 97.91 | 99.31 | 312,472,256 | +0.77(+0.79%) |
Aug 13, 2008 | 98.71 | 99.37 | 97.85 | 98.54 | 334,530,272 | -0.59(-0.60%) |
Aug 12, 2008 | 99.85 | 100.17 | 98.66 | 99.13 | 278,123,712 | -1.04(-1.04%) |
Aug 11, 2008 | 99.23 | 100.79 | 99.05 | 100.17 | 325,413,344 | +0.98(+0.99%) |
Aug 08, 2008 | 97.01 | 99.58 | 96.86 | 99.19 | 340,199,712 | +1.87(+1.92%) |
Aug 07, 2008 | 98.07 | 98.91 | 96.98 | 97.32 | 321,291,168 | -1.49(-1.51%) |
Aug 06, 2008 | 98.12 | 99.10 | 97.70 | 98.82 | 273,340,096 | +0.44(+0.44%) |
Aug 05, 2008 | 96.59 | 98.53 | 95.78 | 98.38 | 328,247,424 | +2.56(+2.67%) |
Aug 04, 2008 | 96.60 | 96.68 | 95.62 | 95.82 | 245,594,624 | -0.87(-0.90%) |