Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 245.51 | 249.62 | 236.52 | 238.40 | 28,619 | -5.74(-2.35%) |
Jan 28, 2010 | 249.10 | 250.39 | 240.97 | 244.14 | 24,389 | -4.71(-1.89%) |
Jan 27, 2010 | 247.31 | 250.05 | 242.17 | 248.85 | 38,538 | +0.77(+0.31%) |
Jan 26, 2010 | 247.56 | 253.38 | 245.00 | 248.08 | 16,552 | -0.34(-0.14%) |
Jan 25, 2010 | 245.68 | 250.56 | 244.65 | 248.42 | 15,388 | +4.28(+1.75%) |
Jan 22, 2010 | 252.61 | 253.21 | 243.97 | 244.14 | 19,268 | -9.67(-3.81%) |
Jan 21, 2010 | 259.21 | 260.54 | 253.70 | 253.81 | 62,535 | -5.74(-2.21%) |
Jan 20, 2010 | 260.49 | 260.49 | 256.81 | 259.55 | 18,005 | -4.54(-1.72%) |
Jan 19, 2010 | 261.60 | 264.60 | 259.72 | 264.08 | 15,662 | +2.57(+0.98%) |
Jan 15, 2010 | 263.31 | 261.52 | 261.52 | 261.52 | 18,971 | -1.63(-0.62%) |
Jan 14, 2010 | 260.66 | 264.34 | 260.66 | 263.14 | 19,096 | +1.80(+0.69%) |
Jan 13, 2010 | 259.89 | 262.03 | 255.10 | 261.35 | 30,054 | +2.31(+0.89%) |
Jan 12, 2010 | 262.54 | 263.17 | 258.52 | 259.03 | 64,980 | -6.16(-2.32%) |
Jan 11, 2010 | 271.88 | 272.47 | 263.66 | 265.20 | 50,758 | -4.11(-1.53%) |
Jan 08, 2010 | 263.31 | 269.85 | 263.06 | 269.31 | 35,288 | +5.56(+2.11%) |
Jan 07, 2010 | 262.97 | 264.60 | 260.23 | 263.74 | 31,740 | +0.17(+0.07%) |
Jan 06, 2010 | 258.52 | 264.51 | 257.32 | 263.57 | 53,050 | +4.97(+1.92%) |
Jan 05, 2010 | 252.96 | 258.61 | 252.36 | 258.61 | 45,263 | +6.25(+2.48%) |
Jan 04, 2010 | 246.28 | 252.53 | 246.28 | 252.36 | 20,114 | +8.56(+3.51%) |
Dec 31, 2009 | 245.51 | 243.80 | 243.80 | 243.80 | 11,027 | -1.80(-0.73%) |
Dec 30, 2009 | 246.02 | 246.15 | 243.97 | 245.59 | 11,001 | -1.03(-0.42%) |
Dec 29, 2009 | 250.13 | 250.13 | 245.85 | 246.62 | 11,431 | -1.97(-0.79%) |
Dec 28, 2009 | 249.96 | 250.90 | 247.65 | 248.59 | 10,517 | +0.60(+0.24%) |
Dec 24, 2009 | 247.48 | 249.19 | 247.31 | 247.99 | 4,889 | +0.17(+0.07%) |
Dec 23, 2009 | 246.28 | 248.15 | 244.40 | 247.82 | 18,393 | +3.25(+1.33%) |
Dec 22, 2009 | 243.80 | 246.28 | 243.65 | 244.57 | 23,651 | +0.43(+0.18%) |
Dec 21, 2009 | 243.63 | 246.28 | 242.43 | 244.14 | 15,730 | +2.57(+1.06%) |
Dec 18, 2009 | 243.37 | 243.46 | 239.43 | 241.57 | 17,298 | -0.51(-0.21%) |
Dec 17, 2009 | 241.23 | 242.93 | 238.92 | 242.09 | 36,150 | -1.20(-0.49%) |
Dec 16, 2009 | 241.06 | 244.99 | 239.52 | 243.28 | 22,249 | +4.02(+1.68%) |
Dec 15, 2009 | 235.49 | 241.23 | 235.24 | 239.26 | 15,658 | +2.57(+1.08%) |
Dec 14, 2009 | 235.84 | 236.69 | 235.66 | 236.69 | 15,705 | +4.79(+2.07%) |
Dec 11, 2009 | 232.33 | 233.53 | 230.01 | 231.90 | 18,361 | +1.28(+0.56%) |
Dec 10, 2009 | 228.99 | 231.81 | 228.13 | 230.61 | 44,706 | +3.25(+1.43%) |
Dec 09, 2009 | 225.65 | 228.90 | 223.85 | 227.36 | 52,086 | +1.71(+0.76%) |
Dec 08, 2009 | 228.99 | 229.07 | 224.02 | 225.65 | 43,693 | -4.97(-2.15%) |
Dec 07, 2009 | 230.96 | 233.70 | 227.70 | 230.61 | 10,567 | +0.17(+0.07%) |
Dec 04, 2009 | 236.78 | 238.34 | 227.62 | 230.44 | 30,978 | -1.37(-0.59%) |
Dec 03, 2009 | 236.78 | 238.06 | 231.15 | 231.81 | 25,776 | -5.39(-2.27%) |
Dec 02, 2009 | 237.81 | 240.29 | 236.06 | 237.21 | 16,154 | -1.97(-0.82%) |
Dec 01, 2009 | 239.52 | 241.40 | 238.83 | 239.17 | 11,248 | +4.02(+1.71%) |
Nov 30, 2009 | 233.87 | 236.44 | 232.58 | 235.15 | 15,245 | +1.20(+0.51%) |
Nov 27, 2009 | 231.90 | 235.84 | 230.70 | 233.95 | 10,188 | -7.02(-2.91%) |
Nov 25, 2009 | 238.23 | 242.09 | 236.09 | 240.97 | 29,899 | +2.40(+1.00%) |
Nov 24, 2009 | 239.43 | 239.43 | 234.48 | 238.57 | 40,504 | -0.34(-0.14%) |
Nov 23, 2009 | 238.75 | 243.46 | 238.07 | 238.92 | 21,738 | +4.02(+1.71%) |
Nov 20, 2009 | 237.29 | 238.03 | 232.84 | 234.89 | 12,213 | -4.37(-1.82%) |
Nov 19, 2009 | 245.85 | 246.28 | 238.40 | 239.26 | 16,452 | -9.42(-3.79%) |
Nov 18, 2009 | 252.01 | 252.51 | 247.14 | 248.68 | 14,073 | -2.57(-1.02%) |
Nov 17, 2009 | 251.76 | 252.36 | 247.65 | 251.24 | 13,267 | -1.63(-0.64%) |
Nov 16, 2009 | 248.16 | 253.81 | 247.65 | 252.87 | 16,468 | +8.65(+3.54%) |
Nov 13, 2009 | 242.77 | 246.79 | 240.12 | 244.22 | 16,397 | +0.86(+0.35%) |
Nov 12, 2009 | 250.30 | 251.67 | 242.00 | 243.37 | 30,566 | -7.70(-3.07%) |
Nov 11, 2009 | 253.64 | 254.19 | 248.68 | 251.07 | 52,906 | +1.37(+0.55%) |
Nov 10, 2009 | 251.67 | 252.19 | 245.85 | 249.70 | 27,123 | -1.80(-0.71%) |
Nov 09, 2009 | 246.45 | 252.01 | 246.45 | 251.50 | 32,740 | +8.65(+3.56%) |
Nov 06, 2009 | 242.09 | 247.31 | 240.46 | 242.85 | 30,747 | -2.31(-0.94%) |
Nov 05, 2009 | 240.72 | 245.17 | 239.35 | 245.17 | 28,168 | +5.56(+2.32%) |
Nov 04, 2009 | 244.74 | 245.94 | 238.92 | 239.60 | 37,965 | -1.54(-0.64%) |
Nov 03, 2009 | 232.16 | 242.85 | 229.33 | 241.14 | 43,899 | +5.99(+2.55%) |
Nov 02, 2009 | 233.95 | 239.43 | 229.84 | 235.15 | 50,438 | +1.54(+0.66%) |
Oct 30, 2009 | 246.19 | 246.19 | 231.04 | 233.61 | 49,282 | -12.50(-5.08%) |
Oct 29, 2009 | 238.66 | 246.54 | 238.66 | 246.11 | 45,957 | +8.90(+3.75%) |
Oct 28, 2009 | 247.99 | 247.99 | 236.01 | 237.21 | 64,909 | -11.73(-4.71%) |
Oct 27, 2009 | 250.65 | 253.30 | 246.79 | 248.93 | 35,397 | -1.28(-0.51%) |
Oct 26, 2009 | 256.89 | 263.49 | 249.28 | 250.22 | 37,103 | -6.85(-2.66%) |
Oct 23, 2009 | 258.12 | 258.52 | 254.09 | 257.06 | 38,068 | -6.16(-2.34%) |
Oct 22, 2009 | 259.98 | 264.17 | 255.10 | 263.23 | 21,085 | +2.31(+0.89%) |
Oct 21, 2009 | 258.86 | 268.79 | 258.44 | 260.92 | 38,487 | +0.00(+0.00%) |
Oct 20, 2009 | 256.21 | 261.12 | 256.21 | 260.92 | 62,789 | -3.34(-1.26%) |
Oct 19, 2009 | 260.23 | 265.37 | 258.78 | 264.26 | 18,825 | +3.77(+1.45%) |
Oct 16, 2009 | 259.81 | 262.20 | 256.14 | 260.49 | 117,080 | -2.22(-0.85%) |
Oct 15, 2009 | 254.07 | 262.71 | 253.56 | 262.71 | 22,390 | +6.08(+2.37%) |
Oct 14, 2009 | 254.75 | 256.72 | 253.88 | 256.64 | 54,972 | +5.74(+2.29%) |
Oct 13, 2009 | 253.38 | 253.38 | 245.94 | 250.90 | 16,638 | -1.37(-0.54%) |
Oct 12, 2009 | 254.71 | 254.75 | 249.88 | 252.27 | 12,243 | +3.85(+1.55%) |
Oct 09, 2009 | 250.39 | 252.10 | 245.77 | 248.42 | 8,817 | -2.48(-0.99%) |
Oct 08, 2009 | 243.88 | 251.50 | 242.51 | 250.90 | 19,572 | +8.90(+3.68%) |
Oct 07, 2009 | 238.15 | 242.17 | 237.91 | 242.00 | 13,588 | +2.65(+1.11%) |
Oct 06, 2009 | 234.29 | 241.23 | 234.29 | 239.35 | 10,767 | +7.10(+3.06%) |
Oct 05, 2009 | 225.74 | 233.08 | 225.74 | 232.24 | 9,012 | +6.16(+2.73%) |
Oct 02, 2009 | 225.48 | 227.88 | 223.08 | 226.08 | 11,494 | -3.42(-1.49%) |
Oct 01, 2009 | 236.69 | 236.69 | 229.41 | 229.50 | 15,416 | -7.62(-3.21%) |
Sep 30, 2009 | 239.69 | 241.06 | 234.72 | 237.12 | 10,437 | -1.97(-0.82%) |
Sep 29, 2009 | 236.44 | 239.72 | 235.43 | 239.09 | 13,281 | +2.82(+1.20%) |
Sep 28, 2009 | 231.30 | 236.86 | 229.59 | 236.26 | 11,297 | +5.91(+2.56%) |
Sep 25, 2009 | 228.65 | 231.62 | 227.36 | 230.36 | 16,069 | +0.34(+0.15%) |
Sep 24, 2009 | 236.61 | 236.61 | 228.20 | 230.01 | 16,585 | -5.82(-2.47%) |
Sep 23, 2009 | 242.26 | 242.77 | 234.92 | 235.84 | 32,518 | -5.73(-2.37%) |
Sep 22, 2009 | 240.97 | 241.83 | 238.20 | 241.57 | 30,239 | +4.62(+1.95%) |
Sep 21, 2009 | 234.04 | 237.38 | 232.12 | 236.95 | 9,056 | -0.94(-0.40%) |
Sep 18, 2009 | 238.23 | 239.35 | 233.95 | 237.89 | 10,856 | +0.08(+0.04%) |
Sep 17, 2009 | 240.72 | 242.60 | 236.26 | 237.81 | 20,947 | -2.22(-0.93%) |
Sep 16, 2009 | 237.55 | 242.17 | 236.69 | 240.03 | 19,800 | +4.11(+1.74%) |
Sep 15, 2009 | 231.21 | 235.92 | 229.93 | 235.92 | 10,920 | +5.39(+2.34%) |
Sep 14, 2009 | 225.14 | 230.61 | 223.42 | 230.53 | 15,246 | +2.65(+1.16%) |
Sep 11, 2009 | 224.37 | 229.25 | 223.94 | 227.88 | 8,232 | +4.97(+2.23%) |
Sep 10, 2009 | 218.80 | 223.77 | 217.43 | 222.91 | 43,036 | +5.22(+2.40%) |
Sep 09, 2009 | 218.89 | 219.64 | 214.61 | 217.69 | 8,361 | +0.86(+0.39%) |
Sep 08, 2009 | 214.01 | 217.94 | 214.01 | 216.83 | 9,952 | +6.51(+3.09%) |
Sep 04, 2009 | 205.70 | 210.84 | 205.45 | 210.33 | 6,502 | +4.45(+2.16%) |
Sep 03, 2009 | 204.25 | 205.88 | 202.88 | 205.88 | 18,205 | +4.02(+1.99%) |
Sep 02, 2009 | 203.56 | 204.68 | 201.77 | 201.85 | 6,004 | -2.14(-1.05%) |
Sep 01, 2009 | 206.82 | 211.87 | 203.56 | 203.99 | 7,486 | -4.45(-2.14%) |
Aug 31, 2009 | 209.56 | 209.73 | 206.82 | 208.44 | 6,978 | -4.96(-2.33%) |
Aug 28, 2009 | 213.92 | 215.99 | 211.70 | 213.41 | 3,765 | +0.86(+0.40%) |
Aug 27, 2009 | 212.38 | 212.81 | 206.53 | 212.55 | 7,227 | +0.00(+0.00%) |
Aug 26, 2009 | 212.12 | 214.44 | 210.97 | 212.55 | 12,727 | -2.05(-0.96%) |
Aug 25, 2009 | 219.40 | 220.60 | 213.14 | 214.61 | 18,018 | -4.54(-2.07%) |
Aug 24, 2009 | 218.12 | 220.26 | 217.16 | 219.14 | 16,905 | +3.34(+1.55%) |
Aug 21, 2009 | 209.73 | 216.49 | 209.56 | 215.81 | 23,023 | +7.88(+3.79%) |
Aug 20, 2009 | 205.28 | 208.01 | 204.42 | 207.93 | 4,607 | +3.42(+1.67%) |
Aug 19, 2009 | 198.86 | 206.47 | 197.91 | 204.50 | 14,807 | +2.91(+1.44%) |
Aug 18, 2009 | 196.97 | 202.11 | 196.97 | 201.59 | 6,023 | +4.71(+2.39%) |
Aug 17, 2009 | 200.65 | 200.74 | 195.52 | 196.88 | 11,278 | -8.48(-4.13%) |
Aug 14, 2009 | 211.18 | 211.18 | 203.22 | 205.36 | 9,090 | -5.26(-2.50%) |
Aug 13, 2009 | 208.44 | 211.10 | 205.45 | 210.62 | 45,008 | +4.91(+2.39%) |
Aug 12, 2009 | 201.17 | 208.01 | 201.00 | 205.70 | 10,767 | +3.68(+1.82%) |
Aug 11, 2009 | 207.42 | 207.42 | 201.94 | 202.02 | 9,496 | -5.31(-2.56%) |
Aug 10, 2009 | 205.36 | 209.38 | 205.36 | 207.33 | 10,711 | +0.17(+0.08%) |
Aug 07, 2009 | 208.01 | 209.38 | 203.56 | 207.16 | 10,741 | +1.03(+0.50%) |
Aug 06, 2009 | 207.59 | 208.44 | 203.56 | 206.13 | 19,737 | -1.28(-0.62%) |
Aug 05, 2009 | 208.78 | 208.78 | 204.25 | 207.42 | 12,727 | -1.20(-0.57%) |
Aug 04, 2009 | 209.30 | 210.58 | 206.30 | 208.61 | 13,333 | -2.06(-0.98%) |
Aug 03, 2009 | 204.68 | 211.01 | 204.68 | 210.67 | 45,918 | +8.56(+4.24%) |
Jul 31, 2009 | 199.46 | 203.22 | 196.89 | 202.11 | 19,452 | +2.57(+1.29%) |
Jul 30, 2009 | 198.34 | 202.32 | 197.31 | 199.54 | 11,500 | +4.62(+2.37%) |
Jul 29, 2009 | 199.54 | 199.54 | 193.21 | 194.92 | 14,422 | -7.36(-3.64%) |
Jul 28, 2009 | 200.35 | 205.79 | 196.89 | 202.28 | 27,234 | -3.94(-1.91%) |
Jul 27, 2009 | 205.36 | 208.44 | 203.39 | 206.22 | 21,730 | +0.00(+0.00%) |
Jul 24, 2009 | 203.74 | 206.47 | 200.31 | 206.22 | 86 | +1.54(+0.75%) |
Jul 23, 2009 | 196.46 | 204.93 | 196.46 | 204.68 | 24,435 | +8.05(+4.09%) |
Jul 22, 2009 | 197.91 | 199.80 | 194.66 | 196.63 | 13,878 | -4.11(-2.05%) |
Jul 21, 2009 | 201.17 | 202.28 | 195.69 | 200.74 | 29,949 | +1.80(+0.90%) |
Jul 20, 2009 | 196.97 | 200.08 | 193.98 | 198.94 | 12,194 | +3.34(+1.71%) |
Jul 17, 2009 | 193.81 | 196.46 | 191.80 | 195.60 | 10,575 | +1.46(+0.75%) |
Jul 16, 2009 | 188.67 | 194.66 | 187.98 | 194.15 | 10,499 | +3.68(+1.93%) |
Jul 15, 2009 | 187.73 | 190.89 | 187.56 | 190.47 | 15,581 | +6.68(+3.63%) |
Jul 14, 2009 | 180.11 | 183.88 | 179.68 | 183.79 | 18,307 | +4.36(+2.43%) |
Jul 13, 2009 | 173.43 | 179.42 | 172.83 | 179.42 | 10,179 | +3.42(+1.95%) |
Jul 10, 2009 | 172.66 | 176.48 | 171.46 | 176.00 | 7,967 | +1.03(+0.59%) |
Jul 09, 2009 | 173.69 | 178.97 | 172.22 | 174.97 | 25,687 | +3.51(+2.05%) |
Jul 08, 2009 | 172.40 | 173.26 | 165.73 | 171.46 | 58,772 | +0.74(+0.43%) |
Jul 07, 2009 | 176.26 | 176.51 | 170.44 | 170.73 | 61,319 | -5.79(-3.28%) |
Jul 06, 2009 | 173.86 | 176.51 | 171.21 | 176.51 | 38,802 | -2.06(-1.15%) |
Jul 02, 2009 | 183.70 | 184.73 | 177.71 | 178.57 | 36,780 | -8.30(-4.44%) |
Jul 01, 2009 | 186.27 | 191.24 | 186.27 | 186.87 | 8,685 | +0.86(+0.46%) |
Jun 30, 2009 | 189.53 | 192.18 | 183.36 | 186.01 | 40,426 | -1.63(-0.87%) |
Jun 29, 2009 | 188.84 | 191.15 | 187.30 | 187.64 | 9,578 | +0.09(+0.05%) |
Jun 26, 2009 | 186.27 | 189.09 | 184.47 | 187.56 | 10,658 | +0.51(+0.27%) |
Jun 25, 2009 | 183.88 | 188.07 | 183.53 | 187.04 | 25,879 | +5.56(+3.07%) |
Jun 24, 2009 | 181.39 | 184.90 | 179.94 | 181.48 | 12,886 | +1.46(+0.81%) |
Jun 23, 2009 | 178.48 | 182.16 | 176.17 | 180.02 | 18,871 | +2.23(+1.25%) |
Jun 22, 2009 | 187.90 | 188.24 | 177.71 | 177.80 | 51,033 | -14.04(-7.32%) |
Jun 19, 2009 | 195.86 | 195.94 | 189.44 | 191.84 | 50,800 | -1.71(-0.88%) |
Jun 18, 2009 | 193.46 | 197.66 | 191.41 | 193.55 | 20,010 | -0.51(-0.26%) |
Jun 17, 2009 | 199.71 | 199.71 | 191.07 | 194.06 | 35,886 | -5.73(-2.87%) |
Jun 16, 2009 | 208.78 | 210.24 | 199.46 | 199.80 | 22,515 | -6.76(-3.27%) |
Jun 15, 2009 | 209.30 | 209.47 | 202.28 | 206.56 | 30,591 | -6.76(-3.17%) |
Jun 12, 2009 | 215.29 | 215.46 | 209.81 | 213.32 | 23,598 | -4.62(-2.12%) |
Jun 11, 2009 | 213.24 | 220.68 | 212.47 | 217.94 | 33,660 | +5.05(+2.37%) |
Jun 10, 2009 | 213.66 | 214.18 | 207.93 | 212.89 | 41,551 | +2.82(+1.34%) |
Jun 09, 2009 | 209.21 | 211.95 | 206.39 | 210.07 | 33,763 | +3.60(+1.74%) |
Jun 08, 2009 | 204.59 | 207.42 | 200.74 | 206.47 | 23,894 | -1.71(-0.82%) |
Jun 05, 2009 | 215.03 | 215.03 | 205.02 | 208.19 | 29,526 | -3.00(-1.42%) |
Jun 04, 2009 | 208.44 | 212.05 | 205.96 | 211.18 | 25,543 | +5.91(+2.88%) |
Jun 03, 2009 | 214.52 | 214.52 | 200.82 | 205.28 | 27,747 | -11.64(-5.37%) |
Jun 02, 2009 | 216.06 | 217.77 | 213.15 | 216.92 | 38,810 | +0.26(+0.12%) |
Jun 01, 2009 | 212.89 | 217.94 | 212.42 | 216.66 | 27,263 | +8.90(+4.29%) |
May 29, 2009 | 205.53 | 207.76 | 203.56 | 207.76 | 19,525 | +5.74(+2.84%) |
May 28, 2009 | 199.11 | 203.22 | 193.29 | 202.02 | 17,975 | +6.93(+3.55%) |
May 27, 2009 | 197.57 | 199.80 | 194.75 | 195.09 | 24,885 | -2.05(-1.04%) |
May 26, 2009 | 189.61 | 197.57 | 186.01 | 197.14 | 14,042 | +6.50(+3.41%) |
May 22, 2009 | 189.35 | 193.38 | 189.10 | 190.64 | 16,586 | +1.37(+0.72%) |
May 21, 2009 | 192.78 | 193.03 | 185.76 | 189.27 | 26,669 | -7.19(-3.66%) |
May 20, 2009 | 196.63 | 203.42 | 195.69 | 196.46 | 25,268 | +1.71(+0.88%) |
May 19, 2009 | 192.61 | 196.52 | 189.61 | 194.75 | 16,918 | +2.14(+1.11%) |
May 18, 2009 | 183.88 | 192.61 | 183.88 | 192.61 | 34,843 | +11.13(+6.13%) |
May 15, 2009 | 186.44 | 188.67 | 180.19 | 181.48 | 14,211 | -5.14(-2.75%) |
May 14, 2009 | 183.70 | 189.27 | 179.85 | 186.61 | 30,914 | +0.60(+0.32%) |
May 13, 2009 | 192.35 | 193.98 | 183.70 | 186.01 | 31,990 | -10.19(-5.19%) |
May 12, 2009 | 195.77 | 197.74 | 189.87 | 196.20 | 73,419 | +1.28(+0.66%) |
May 11, 2009 | 204.59 | 204.59 | 192.78 | 194.92 | 20,575 | -8.22(-4.05%) |
May 08, 2009 | 198.60 | 204.08 | 195.00 | 203.14 | 31,121 | +10.87(+5.65%) |
May 07, 2009 | 209.38 | 211.78 | 189.18 | 192.26 | 37,244 | -8.39(-4.18%) |
May 06, 2009 | 195.94 | 202.27 | 195.94 | 200.65 | 26,485 | +6.85(+3.53%) |
May 05, 2009 | 197.91 | 197.91 | 188.33 | 193.81 | 42,558 | +0.09(+0.04%) |
May 04, 2009 | 186.36 | 193.72 | 186.10 | 193.72 | 35,349 | +10.61(+5.80%) |
May 01, 2009 | 180.19 | 184.99 | 176.17 | 183.10 | 11,510 | +5.14(+2.89%) |
Apr 30, 2009 | 184.05 | 187.13 | 172.83 | 177.97 | 40,868 | -5.22(-2.85%) |
Apr 29, 2009 | 178.31 | 185.33 | 177.88 | 183.19 | 37,967 | +7.10(+4.03%) |
Apr 28, 2009 | 177.71 | 178.22 | 173.35 | 176.09 | 12,731 | -1.88(-1.06%) |
Apr 27, 2009 | 177.88 | 180.37 | 176.17 | 177.97 | 38,485 | -6.59(-3.57%) |
Apr 24, 2009 | 177.20 | 185.59 | 177.20 | 184.56 | 23,889 | +7.45(+4.21%) |
Apr 23, 2009 | 183.28 | 183.28 | 172.40 | 177.11 | 42,265 | -2.31(-1.29%) |
Apr 22, 2009 | 180.62 | 183.56 | 171.72 | 179.42 | 46,508 | +2.65(+1.50%) |
Apr 21, 2009 | 164.36 | 177.03 | 163.93 | 176.77 | 29,231 | +9.25(+5.52%) |
Apr 20, 2009 | 181.74 | 181.74 | 166.58 | 167.53 | 16,238 | -12.07(-6.72%) |
Apr 17, 2009 | 176.60 | 180.71 | 175.31 | 179.59 | 22,008 | +4.54(+2.59%) |
Apr 16, 2009 | 168.72 | 176.43 | 167.78 | 175.06 | 17,351 | +6.25(+3.70%) |
Apr 15, 2009 | 165.56 | 168.81 | 165.04 | 168.81 | 39,350 | +2.40(+1.44%) |
Apr 14, 2009 | 162.82 | 170.52 | 162.22 | 166.41 | 13,616 | +1.88(+1.14%) |
Apr 13, 2009 | 162.39 | 166.41 | 158.28 | 164.53 | 14,928 | -0.34(-0.21%) |
Apr 09, 2009 | 164.96 | 164.96 | 161.24 | 164.87 | 10,527 | +8.13(+5.19%) |
Apr 08, 2009 | 153.23 | 158.09 | 150.23 | 156.74 | 15,057 | +4.02(+2.63%) |
Apr 07, 2009 | 152.46 | 154.13 | 150.66 | 152.72 | 8,197 | -4.11(-2.62%) |
Apr 06, 2009 | 159.05 | 159.14 | 153.44 | 156.82 | 9,880 | -4.45(-2.76%) |
Apr 03, 2009 | 153.91 | 162.73 | 153.49 | 161.28 | 9,260 | +7.96(+5.19%) |
Apr 02, 2009 | 151.18 | 156.74 | 150.23 | 153.31 | 7,877 | +7.96(+5.48%) |
Apr 01, 2009 | 141.25 | 146.81 | 139.28 | 145.35 | 9,150 | +2.48(+1.74%) |
Mar 31, 2009 | 147.92 | 148.61 | 142.67 | 142.87 | 11,261 | -2.57(-1.77%) |
Mar 30, 2009 | 145.61 | 147.15 | 138.59 | 145.44 | 15,448 | -14.47(-9.05%) |
Mar 26, 2009 | 163.84 | 164.10 | 157.85 | 159.91 | 30,648 | +1.54(+0.97%) |
Mar 25, 2009 | 158.97 | 161.19 | 153.02 | 158.37 | 35,143 | +1.37(+0.87%) |
Mar 24, 2009 | 157.34 | 162.30 | 154.77 | 157.00 | 40,470 | -5.31(-3.27%) |
Mar 23, 2009 | 157.51 | 162.30 | 156.65 | 162.30 | 19,854 | +13.44(+9.03%) |
Mar 20, 2009 | 158.88 | 158.88 | 147.84 | 148.86 | 12,138 | -9.16(-5.80%) |
Mar 19, 2009 | 154.51 | 160.91 | 154.51 | 158.02 | 24,868 | +8.22(+5.49%) |
Mar 18, 2009 | 146.98 | 151.97 | 142.43 | 149.81 | 14,898 | +2.40(+1.63%) |
Mar 17, 2009 | 143.04 | 147.66 | 140.39 | 147.41 | 7,164 | +4.96(+3.49%) |
Mar 16, 2009 | 141.84 | 146.04 | 137.51 | 142.44 | 11,394 | +3.42(+2.46%) |
Mar 13, 2009 | 142.19 | 142.61 | 137.56 | 139.02 | 0 | -2.06(-1.46%) |
Mar 12, 2009 | 136.45 | 141.59 | 133.46 | 141.07 | 14,743 | +6.25(+4.63%) |
Mar 11, 2009 | 139.45 | 139.45 | 132.21 | 134.82 | 25,336 | -2.48(-1.81%) |
Mar 10, 2009 | 134.65 | 139.36 | 133.80 | 137.31 | 12,297 | +7.96(+6.15%) |
Mar 09, 2009 | 126.35 | 134.40 | 126.35 | 129.35 | 14,312 | +1.37(+1.07%) |
Mar 06, 2009 | 129.18 | 131.83 | 123.53 | 127.98 | 0 | +1.20(+0.94%) |
Mar 05, 2009 | 134.74 | 134.74 | 126.13 | 126.78 | 9,101 | -7.79(-5.79%) |
Mar 04, 2009 | 133.03 | 138.16 | 131.23 | 134.57 | 7,973 | +9.25(+7.38%) |
Mar 02, 2009 | 134.57 | 136.79 | 125.32 | 125.32 | 25,746 | -14.30(-10.24%) |
Feb 27, 2009 | 136.62 | 145.10 | 135.29 | 139.62 | 0 | -1.54(-1.09%) |
Feb 26, 2009 | 140.05 | 145.54 | 140.05 | 141.16 | 7,361 | +2.74(+1.98%) |
Feb 25, 2009 | 139.02 | 142.44 | 134.65 | 138.42 | 41,220 | -1.20(-0.86%) |
Feb 24, 2009 | 131.91 | 140.22 | 131.91 | 139.62 | 142,800 | +7.19(+5.43%) |
Feb 23, 2009 | 143.21 | 143.21 | 131.74 | 132.43 | 26,984 | -7.88(-5.61%) |
Feb 20, 2009 | 140.22 | 142.79 | 136.11 | 140.30 | 14,941 | -3.59(-2.50%) |
Feb 19, 2009 | 146.38 | 147.18 | 143.21 | 143.90 | 8,335 | +3.25(+2.31%) |
Feb 18, 2009 | 142.32 | 142.53 | 137.56 | 140.65 | 5,755 | -0.86(-0.60%) |
Feb 17, 2009 | 145.61 | 146.81 | 141.25 | 141.50 | 9,231 | -11.38(-7.45%) |
Feb 13, 2009 | 151.60 | 155.97 | 151.00 | 152.89 | 14,268 | +1.37(+0.90%) |
Feb 12, 2009 | 148.86 | 160.42 | 146.12 | 151.52 | 16,147 | -1.11(-0.73%) |
Feb 11, 2009 | 154.68 | 158.28 | 148.26 | 152.63 | 15,840 | -1.03(-0.67%) |
Feb 10, 2009 | 161.19 | 164.36 | 152.12 | 153.66 | 8,026 | -8.65(-5.33%) |
Feb 09, 2009 | 161.53 | 168.21 | 159.56 | 162.30 | 17,055 | +0.94(+0.58%) |
Feb 06, 2009 | 155.46 | 163.11 | 155.28 | 161.36 | 31,289 | +5.14(+3.29%) |
Feb 05, 2009 | 149.38 | 157.42 | 145.44 | 156.22 | 45,424 | +5.39(+3.58%) |
Feb 04, 2009 | 147.75 | 153.63 | 147.75 | 150.83 | 54,179 | +3.57(+2.42%) |
Feb 03, 2009 | 146.55 | 147.92 | 143.47 | 147.26 | 46,325 | +0.63(+0.43%) |