Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 128.84 | 132.36 | 128.29 | 132.10 | 13,741,120 | +4.28(+3.35%) |
Nov 27, 2009 | 127.90 | 129.49 | 127.09 | 127.82 | 8,840,196 | -3.71(-2.82%) |
Nov 25, 2009 | 133.90 | 134.00 | 130.85 | 131.53 | 8,970,670 | -1.72(-1.29%) |
Nov 24, 2009 | 133.64 | 133.92 | 132.58 | 133.25 | 7,896,817 | -0.68(-0.51%) |
Nov 23, 2009 | 133.67 | 135.19 | 133.34 | 133.92 | 10,184,561 | +1.55(+1.17%) |
Nov 20, 2009 | 133.46 | 134.27 | 132.37 | 132.37 | 11,334,616 | -2.20(-1.63%) |
Nov 19, 2009 | 136.67 | 137.19 | 133.48 | 134.57 | 11,421,473 | -3.17(-2.30%) |
Nov 18, 2009 | 137.40 | 138.17 | 136.27 | 137.74 | 7,653,222 | +0.23(+0.17%) |
Nov 17, 2009 | 137.82 | 138.79 | 136.65 | 137.50 | 9,864,326 | -0.51(-0.37%) |
Nov 16, 2009 | 138.59 | 139.67 | 137.37 | 138.01 | 11,235,780 | +0.38(+0.28%) |
Nov 13, 2009 | 138.02 | 139.04 | 136.76 | 137.63 | 9,809,363 | -1.34(-0.96%) |
Nov 12, 2009 | 139.92 | 141.27 | 138.43 | 138.97 | 9,496,075 | -1.07(-0.76%) |
Nov 11, 2009 | 138.62 | 140.81 | 138.56 | 140.03 | 10,515,718 | +2.60(+1.89%) |
Nov 10, 2009 | 137.35 | 138.40 | 136.51 | 137.44 | 9,304,377 | -0.05(-0.03%) |
Nov 09, 2009 | 135.23 | 137.62 | 135.09 | 137.48 | 13,267,804 | +3.73(+2.79%) |
Nov 06, 2009 | 133.89 | 135.44 | 133.15 | 133.75 | 8,062,191 | -0.16(-0.12%) |
Nov 05, 2009 | 133.13 | 135.09 | 131.75 | 133.91 | 11,567,867 | +1.94(+1.47%) |
Nov 04, 2009 | 135.07 | 135.95 | 131.60 | 131.98 | 14,311,791 | -1.64(-1.23%) |
Nov 03, 2009 | 131.57 | 134.05 | 131.38 | 133.62 | 14,320,307 | +0.72(+0.55%) |
Nov 02, 2009 | 133.60 | 134.99 | 128.71 | 132.90 | 20,293,528 | +0.40(+0.30%) |
Oct 30, 2009 | 137.99 | 138.30 | 132.12 | 132.50 | 17,113,494 | -6.55(-4.71%) |
Oct 29, 2009 | 135.92 | 139.05 | 135.04 | 139.05 | 11,986,524 | +5.00(+3.73%) |
Oct 28, 2009 | 138.53 | 138.91 | 133.67 | 134.05 | 17,449,390 | -5.02(-3.61%) |
Oct 27, 2009 | 139.57 | 140.23 | 138.13 | 139.07 | 13,492,779 | -0.59(-0.42%) |
Oct 26, 2009 | 140.56 | 142.06 | 138.46 | 139.66 | 12,107,608 | -0.77(-0.55%) |
Oct 23, 2009 | 140.61 | 140.81 | 139.41 | 140.43 | 11,843,993 | -2.59(-1.81%) |
Oct 22, 2009 | 140.18 | 143.22 | 139.81 | 143.03 | 13,698,892 | +3.45(+2.47%) |
Oct 21, 2009 | 144.20 | 144.44 | 139.45 | 139.58 | 15,102,692 | -4.44(-3.08%) |
Oct 20, 2009 | 144.10 | 144.25 | 143.32 | 144.01 | 9,487,749 | -0.42(-0.29%) |
Oct 19, 2009 | 143.93 | 145.44 | 142.50 | 144.44 | 9,607,289 | +0.88(+0.61%) |
Oct 16, 2009 | 145.35 | 146.11 | 142.78 | 143.56 | 16,381,130 | -3.32(-2.26%) |
Oct 15, 2009 | 149.71 | 148.61 | 145.76 | 146.87 | 22,904,782 | -2.84(-1.90%) |
Oct 14, 2009 | 149.17 | 150.74 | 148.25 | 149.71 | 20,266,710 | +3.93(+2.70%) |
Oct 13, 2009 | 145.14 | 146.23 | 144.12 | 145.78 | 15,360,475 | -2.27(-1.54%) |
Oct 12, 2009 | 147.60 | 148.64 | 147.03 | 148.06 | 7,949,139 | +0.66(+0.45%) |
Oct 09, 2009 | 146.95 | 147.74 | 146.32 | 147.39 | 8,388,234 | +0.88(+0.60%) |
Oct 08, 2009 | 149.41 | 149.63 | 146.08 | 146.51 | 15,369,097 | -1.80(-1.21%) |
Oct 07, 2009 | 145.22 | 148.39 | 144.82 | 148.31 | 13,587,930 | +2.73(+1.87%) |
Oct 06, 2009 | 146.74 | 147.50 | 143.73 | 145.59 | 17,877,126 | +0.40(+0.27%) |
Oct 05, 2009 | 140.75 | 145.33 | 140.58 | 145.19 | 12,164,010 | +5.34(+3.82%) |
Oct 02, 2009 | 137.39 | 140.98 | 136.73 | 139.85 | 11,857,475 | +0.48(+0.35%) |
Oct 01, 2009 | 143.28 | 143.80 | 139.06 | 139.37 | 14,185,214 | -4.17(-2.91%) |
Sep 30, 2009 | 143.87 | 144.42 | 141.57 | 143.54 | 13,508,232 | +0.60(+0.42%) |
Sep 29, 2009 | 142.48 | 143.87 | 141.81 | 142.94 | 9,682,770 | +1.28(+0.91%) |
Sep 28, 2009 | 140.26 | 142.32 | 139.11 | 141.66 | 10,137,743 | +1.89(+1.35%) |
Sep 25, 2009 | 141.85 | 142.57 | 138.36 | 139.76 | 15,796,596 | -2.77(-1.94%) |
Sep 24, 2009 | 143.98 | 144.51 | 141.06 | 142.53 | 14,104,866 | -0.45(-0.32%) |
Sep 23, 2009 | 145.06 | 146.38 | 142.99 | 142.99 | 12,938,691 | -1.46(-1.01%) |
Sep 22, 2009 | 143.17 | 144.67 | 142.16 | 144.45 | 9,594,608 | +2.44(+1.72%) |
Sep 21, 2009 | 141.47 | 143.06 | 141.25 | 142.01 | 8,158,371 | -0.61(-0.43%) |
Sep 18, 2009 | 141.47 | 143.23 | 140.66 | 142.63 | 10,786,375 | +1.34(+0.95%) |
Sep 17, 2009 | 140.06 | 142.49 | 139.80 | 141.29 | 12,424,851 | +3.26(+2.36%) |
Sep 16, 2009 | 138.46 | 140.05 | 137.43 | 138.03 | 11,162,706 | +0.47(+0.35%) |
Sep 15, 2009 | 138.59 | 138.59 | 136.62 | 137.55 | 10,786,744 | -0.82(-0.59%) |
Sep 14, 2009 | 134.92 | 138.52 | 134.83 | 138.37 | 10,310,537 | +2.34(+1.72%) |
Sep 11, 2009 | 137.66 | 138.45 | 135.77 | 136.03 | 14,251,423 | -0.13(-0.10%) |
Sep 10, 2009 | 133.15 | 136.54 | 132.47 | 136.16 | 17,323,690 | +3.58(+2.70%) |
Sep 09, 2009 | 130.65 | 132.80 | 130.16 | 132.58 | 13,094,547 | +2.38(+1.82%) |
Sep 08, 2009 | 128.67 | 130.22 | 128.51 | 130.20 | 12,928,205 | +3.31(+2.61%) |
Sep 04, 2009 | 125.78 | 127.58 | 125.64 | 126.89 | 7,993,390 | +1.02(+0.81%) |
Sep 03, 2009 | 124.52 | 126.33 | 124.23 | 125.87 | 11,350,292 | +2.43(+1.97%) |
Sep 02, 2009 | 124.68 | 125.70 | 123.13 | 123.44 | 13,806,899 | -1.33(-1.07%) |
Sep 01, 2009 | 128.32 | 129.55 | 124.53 | 124.77 | 15,985,545 | -4.06(-3.15%) |
Aug 31, 2009 | 126.88 | 128.93 | 125.55 | 128.83 | 11,695,474 | +0.81(+0.63%) |
Aug 28, 2009 | 129.15 | 129.45 | 127.23 | 128.02 | 9,032,150 | -0.47(-0.36%) |
Aug 27, 2009 | 129.01 | 129.17 | 127.11 | 128.49 | 10,131,915 | -0.72(-0.56%) |
Aug 26, 2009 | 127.92 | 129.57 | 127.46 | 129.21 | 10,692,620 | +0.79(+0.61%) |
Aug 25, 2009 | 127.17 | 128.71 | 126.95 | 128.43 | 11,711,511 | +1.84(+1.45%) |
Aug 24, 2009 | 127.97 | 129.45 | 126.59 | 126.59 | 11,754,503 | -0.72(-0.57%) |
Aug 21, 2009 | 127.51 | 128.40 | 126.15 | 127.31 | 13,381,950 | +0.92(+0.73%) |
Aug 20, 2009 | 124.73 | 126.79 | 124.66 | 126.39 | 9,785,416 | +1.87(+1.50%) |
Aug 19, 2009 | 123.89 | 124.97 | 123.02 | 124.53 | 11,351,937 | -0.43(-0.34%) |
Aug 18, 2009 | 124.32 | 125.28 | 124.18 | 124.95 | 10,390,031 | +1.53(+1.24%) |
Aug 17, 2009 | 124.05 | 124.28 | 122.40 | 123.42 | 13,030,709 | -3.29(-2.59%) |
Aug 14, 2009 | 127.67 | 128.00 | 125.19 | 126.70 | 8,677,916 | -1.36(-1.06%) |
Aug 13, 2009 | 128.66 | 128.85 | 126.61 | 128.07 | 11,459,419 | +0.56(+0.44%) |
Aug 12, 2009 | 124.48 | 128.00 | 124.25 | 127.51 | 12,641,067 | +3.54(+2.85%) |
Aug 11, 2009 | 124.53 | 126.31 | 123.92 | 123.97 | 12,567,165 | -0.89(-0.71%) |
Aug 10, 2009 | 127.07 | 127.60 | 124.11 | 124.86 | 11,432,872 | -2.56(-2.01%) |
Aug 07, 2009 | 131.04 | 131.04 | 126.70 | 127.42 | 13,836,189 | -2.41(-1.86%) |
Aug 06, 2009 | 131.90 | 133.10 | 129.10 | 129.84 | 10,532,668 | -1.47(-1.12%) |
Aug 05, 2009 | 129.06 | 131.56 | 128.17 | 131.31 | 12,321,591 | +3.30(+2.57%) |
Aug 04, 2009 | 126.91 | 128.84 | 126.89 | 128.01 | 11,303,554 | +0.61(+0.48%) |
Aug 03, 2009 | 128.63 | 129.48 | 127.15 | 127.40 | 10,739,043 | +0.25(+0.20%) |
Jul 31, 2009 | 126.42 | 127.59 | 125.59 | 127.15 | 9,916,589 | +0.69(+0.54%) |
Jul 30, 2009 | 125.44 | 127.77 | 125.13 | 126.46 | 12,092,313 | +2.32(+1.87%) |
Jul 29, 2009 | 123.97 | 125.34 | 122.94 | 124.14 | 11,701,925 | -0.86(-0.68%) |
Jul 28, 2009 | 126.37 | 126.44 | 124.19 | 125.00 | 13,151,112 | -2.17(-1.71%) |
Jul 27, 2009 | 127.69 | 128.84 | 126.14 | 127.17 | 9,777,524 | -1.08(-0.84%) |
Jul 24, 2009 | 128.03 | 128.47 | 126.77 | 128.25 | 9,369,500 | -0.57(-0.44%) |
Jul 23, 2009 | 124.73 | 129.58 | 124.03 | 128.82 | 15,786,703 | +3.89(+3.11%) |
Jul 22, 2009 | 123.17 | 125.55 | 122.51 | 124.94 | 12,200,207 | +0.51(+0.41%) |
Jul 21, 2009 | 124.49 | 124.59 | 122.26 | 124.42 | 13,981,836 | -0.18(-0.14%) |
Jul 20, 2009 | 122.83 | 125.15 | 122.46 | 124.60 | 15,968,949 | +2.48(+2.03%) |
Jul 17, 2009 | 121.36 | 122.98 | 121.09 | 122.12 | 12,351,540 | +0.00(+0.00%) |
Jul 16, 2009 | 120.69 | 123.02 | 119.76 | 122.12 | 16,238,399 | +1.23(+1.02%) |
Jul 15, 2009 | 118.36 | 121.45 | 117.28 | 120.89 | 27,144,824 | +4.36(+3.74%) |
Jul 14, 2009 | 116.00 | 117.69 | 115.30 | 116.53 | 37,005,172 | +0.17(+0.15%) |
Jul 13, 2009 | 114.24 | 116.68 | 112.94 | 116.36 | 30,546,186 | +5.90(+5.34%) |
Jul 10, 2009 | 110.84 | 112.80 | 109.94 | 110.46 | 16,291,807 | -1.04(-0.94%) |
Jul 09, 2009 | 110.38 | 112.81 | 109.72 | 111.51 | 19,298,786 | +3.63(+3.36%) |
Jul 08, 2009 | 110.92 | 111.29 | 105.29 | 107.88 | 24,914,602 | -3.11(-2.80%) |
Jul 07, 2009 | 113.87 | 114.43 | 110.80 | 110.98 | 12,204,777 | -3.05(-2.68%) |
Jul 06, 2009 | 111.08 | 114.04 | 110.77 | 114.04 | 15,099,359 | +2.31(+2.07%) |
Jul 02, 2009 | 113.57 | 113.83 | 111.56 | 111.72 | 9,869,944 | -2.98(-2.60%) |
Jul 01, 2009 | 114.92 | 115.92 | 114.16 | 114.71 | 9,638,684 | -0.09(-0.08%) |
Jun 30, 2009 | 116.33 | 116.64 | 113.87 | 114.80 | 12,347,837 | -1.50(-1.29%) |
Jun 29, 2009 | 114.85 | 116.40 | 113.76 | 116.30 | 10,063,539 | +2.04(+1.79%) |
Jun 26, 2009 | 112.50 | 115.38 | 112.07 | 114.25 | 12,639,055 | +1.80(+1.60%) |
Jun 25, 2009 | 110.90 | 112.61 | 110.55 | 112.46 | 13,017,645 | +1.39(+1.25%) |
Jun 24, 2009 | 110.98 | 112.66 | 110.03 | 111.07 | 14,809,402 | +1.14(+1.03%) |
Jun 23, 2009 | 107.72 | 109.96 | 107.14 | 109.93 | 14,200,415 | +3.25(+3.05%) |
Jun 22, 2009 | 110.46 | 111.75 | 106.68 | 106.68 | 17,900,520 | -4.77(-4.28%) |
Jun 19, 2009 | 111.49 | 112.42 | 110.20 | 111.44 | 12,168,725 | +0.03(+0.03%) |
Jun 18, 2009 | 108.98 | 111.89 | 108.72 | 111.41 | 13,519,421 | +2.62(+2.40%) |
Jun 17, 2009 | 112.25 | 112.19 | 108.25 | 108.80 | 18,010,238 | -3.45(-3.07%) |
Jun 16, 2009 | 112.08 | 113.56 | 111.55 | 112.25 | 13,009,741 | -0.44(-0.39%) |
Jun 15, 2009 | 112.25 | 113.37 | 111.27 | 112.68 | 11,227,537 | -0.72(-0.63%) |
Jun 12, 2009 | 112.42 | 114.01 | 112.24 | 113.40 | 10,545,149 | +0.38(+0.34%) |
Jun 11, 2009 | 113.77 | 115.20 | 112.90 | 113.02 | 15,509,642 | -1.19(-1.04%) |
Jun 10, 2009 | 116.74 | 116.79 | 112.53 | 114.21 | 18,425,630 | -2.05(-1.76%) |
Jun 09, 2009 | 116.02 | 117.41 | 115.31 | 116.26 | 14,854,280 | +0.75(+0.65%) |
Jun 08, 2009 | 115.06 | 116.36 | 114.26 | 115.51 | 14,010,470 | -0.51(-0.44%) |
Jun 05, 2009 | 117.61 | 117.70 | 115.78 | 116.02 | 16,465,018 | -0.36(-0.31%) |
Jun 04, 2009 | 112.63 | 116.60 | 112.43 | 116.38 | 22,041,686 | +5.70(+5.15%) |
Jun 03, 2009 | 110.49 | 111.56 | 109.58 | 110.68 | 15,167,341 | -0.76(-0.68%) |
Jun 02, 2009 | 111.54 | 112.88 | 110.57 | 111.44 | 15,396,553 | -0.94(-0.83%) |
Jun 01, 2009 | 113.52 | 114.75 | 111.58 | 112.38 | 23,636,232 | -0.19(-0.17%) |
May 29, 2009 | 113.53 | 113.60 | 110.00 | 112.57 | 18,152,192 | -0.06(-0.06%) |
May 28, 2009 | 110.29 | 113.13 | 108.45 | 112.63 | 19,011,866 | +3.61(+3.31%) |
May 27, 2009 | 110.74 | 113.28 | 109.02 | 109.02 | 21,444,120 | -1.55(-1.40%) |
May 26, 2009 | 104.81 | 110.62 | 104.81 | 110.56 | 17,683,286 | +4.40(+4.14%) |
May 22, 2009 | 107.28 | 108.22 | 105.93 | 106.17 | 11,643,006 | -0.63(-0.59%) |
May 21, 2009 | 104.37 | 108.58 | 104.27 | 106.80 | 20,483,924 | +0.56(+0.53%) |
May 20, 2009 | 110.81 | 111.06 | 105.91 | 106.23 | 27,518,918 | -3.67(-3.34%) |
May 19, 2009 | 111.02 | 112.79 | 109.90 | 109.90 | 19,681,402 | -1.56(-1.40%) |
May 18, 2009 | 106.83 | 111.46 | 106.50 | 111.46 | 23,650,010 | +6.81(+6.51%) |
May 15, 2009 | 104.35 | 105.97 | 102.93 | 104.65 | 18,949,650 | +0.62(+0.60%) |
May 14, 2009 | 100.54 | 104.68 | 100.40 | 104.02 | 22,361,746 | +3.38(+3.36%) |
May 13, 2009 | 103.71 | 103.86 | 99.71 | 100.64 | 23,902,784 | -3.50(-3.36%) |
May 12, 2009 | 106.69 | 107.76 | 102.94 | 104.15 | 27,044,616 | -1.57(-1.49%) |
May 11, 2009 | 106.56 | 108.20 | 104.98 | 105.72 | 23,615,260 | -2.97(-2.73%) |
May 08, 2009 | 105.03 | 108.69 | 103.67 | 108.69 | 24,603,156 | +5.19(+5.01%) |
May 07, 2009 | 109.77 | 110.22 | 102.63 | 103.50 | 29,751,940 | -4.90(-4.52%) |
May 06, 2009 | 106.52 | 109.29 | 105.93 | 108.40 | 26,251,398 | +3.13(+2.97%) |
May 05, 2009 | 103.48 | 106.05 | 103.21 | 105.27 | 21,590,686 | +0.81(+0.78%) |
May 04, 2009 | 102.03 | 104.67 | 101.72 | 104.46 | 30,094,508 | +5.51(+5.57%) |
May 01, 2009 | 99.59 | 101.43 | 98.23 | 98.95 | 22,527,244 | -1.11(-1.10%) |
Apr 30, 2009 | 100.07 | 100.95 | 97.47 | 100.05 | 31,894,996 | +1.03(+1.04%) |
Apr 29, 2009 | 95.01 | 99.62 | 94.68 | 99.03 | 29,539,034 | +5.07(+5.39%) |
Apr 28, 2009 | 93.57 | 95.19 | 93.28 | 93.96 | 19,145,710 | -0.18(-0.19%) |
Apr 27, 2009 | 92.92 | 96.84 | 92.92 | 94.14 | 24,568,528 | -0.31(-0.33%) |
Apr 24, 2009 | 95.97 | 96.32 | 93.63 | 94.45 | 28,782,412 | -1.18(-1.23%) |
Apr 23, 2009 | 94.71 | 95.75 | 92.04 | 95.62 | 25,858,056 | +1.81(+1.93%) |
Apr 22, 2009 | 92.35 | 97.17 | 0.9499 | 93.82 | 36,241,496 | +0.07(+0.07%) |
Apr 21, 2009 | 88.58 | 94.24 | 88.28 | 93.75 | 31,814,914 | +4.20(+4.69%) |
Apr 20, 2009 | 91.08 | 92.58 | 89.54 | 89.55 | 27,739,756 | -4.35(-4.64%) |
Apr 17, 2009 | 94.09 | 95.74 | 92.63 | 93.90 | 28,060,562 | -0.46(-0.49%) |
Apr 16, 2009 | 95.84 | 96.29 | 93.11 | 94.36 | 30,277,108 | +0.00(+0.00%) |
Apr 15, 2009 | 90.88 | 95.07 | 88.43 | 94.36 | 53,079,580 | +4.73(+5.28%) |
Apr 14, 2009 | 96.36 | 96.74 | 89.62 | 89.63 | 102,610,288 | -11.71(-11.56%) |
Apr 13, 2009 | 95.62 | 102.21 | 95.38 | 101.34 | 46,630,200 | +4.53(+4.68%) |
Apr 09, 2009 | 93.27 | 97.31 | 91.45 | 96.81 | 32,892,222 | +7.46(+8.35%) |
Apr 08, 2009 | 91.39 | 91.53 | 87.60 | 89.35 | 26,210,160 | -1.04(-1.15%) |
Apr 07, 2009 | 88.76 | 93.25 | 88.43 | 90.38 | 28,490,020 | -0.44(-0.49%) |
Apr 06, 2009 | 90.32 | 91.84 | 88.80 | 90.83 | 27,096,548 | -2.14(-2.30%) |
Apr 03, 2009 | 87.83 | 93.25 | 87.63 | 92.97 | 30,428,090 | +4.03(+4.54%) |
Apr 02, 2009 | 89.71 | 90.24 | 87.60 | 88.93 | 38,598,308 | +3.06(+3.56%) |
Apr 01, 2009 | 81.05 | 86.69 | 80.93 | 85.87 | 31,940,282 | +3.32(+4.03%) |
Mar 31, 2009 | 80.05 | 84.48 | 79.79 | 82.55 | 33,263,884 | +4.33(+5.53%) |
Mar 30, 2009 | 81.06 | 81.79 | 78.22 | 78.22 | 27,425,216 | -8.98(-10.30%) |
Mar 26, 2009 | 87.21 | 88.13 | 85.22 | 87.20 | 37,045,764 | -0.75(-0.85%) |
Mar 25, 2009 | 86.53 | 88.69 | 82.64 | 87.95 | 42,133,160 | +1.83(+2.12%) |
Mar 24, 2009 | 86.11 | 90.05 | 85.13 | 86.12 | 39,704,064 | -1.04(-1.19%) |
Mar 23, 2009 | 83.18 | 87.15 | 82.00 | 87.15 | 43,125,224 | +11.38(+15.01%) |
Mar 20, 2009 | 77.48 | 78.25 | 74.05 | 75.78 | 37,429,052 | -3.66(-4.61%) |
Mar 19, 2009 | 81.48 | 82.36 | 77.29 | 79.44 | 36,700,532 | -2.51(-3.07%) |
Mar 18, 2009 | 75.98 | 83.15 | 75.29 | 81.95 | 44,145,644 | +4.87(+6.32%) |
Mar 17, 2009 | 72.13 | 77.08 | 72.06 | 77.08 | 29,998,016 | +3.96(+5.42%) |
Mar 16, 2009 | 78.12 | 78.96 | 72.56 | 73.11 | 36,270,764 | -3.82(-4.96%) |
Mar 13, 2009 | 76.14 | 77.74 | 74.47 | 76.93 | 0 | +1.21(+1.59%) |
Mar 12, 2009 | 71.66 | 75.92 | 70.22 | 75.72 | 39,575,756 | +3.78(+5.26%) |
Mar 11, 2009 | 67.65 | 72.80 | 66.63 | 71.94 | 48,791,088 | +5.96(+9.04%) |
Mar 10, 2009 | 60.48 | 66.53 | 60.03 | 65.97 | 44,935,376 | +8.39(+14.58%) |
Mar 09, 2009 | 57.44 | 60.27 | 56.67 | 57.58 | 30,372,866 | -1.32(-2.25%) |
Mar 06, 2009 | 64.10 | 65.78 | 57.03 | 58.90 | 0 | -4.73(-7.43%) |
Mar 05, 2009 | 64.53 | 66.73 | 61.78 | 63.63 | 31,884,896 | -2.92(-4.39%) |
Mar 04, 2009 | 66.11 | 68.52 | 63.46 | 66.55 | 36,027,628 | -1.64(-2.40%) |
Mar 02, 2009 | 68.41 | 70.24 | 66.62 | 68.18 | 30,917,222 | -2.73(-3.85%) |
Feb 27, 2009 | 69.01 | 72.71 | 68.13 | 70.92 | 0 | -0.33(-0.46%) |
Feb 26, 2009 | 71.87 | 73.19 | 70.09 | 71.24 | 35,340,528 | +1.23(+1.76%) |
Feb 25, 2009 | 71.28 | 72.80 | 67.97 | 70.01 | 46,557,572 | -2.38(-3.29%) |
Feb 24, 2009 | 63.48 | 72.48 | 63.47 | 72.40 | 42,515,424 | +10.05(+16.12%) |
Feb 23, 2009 | 67.36 | 68.34 | 62.13 | 62.34 | 28,638,446 | -3.52(-5.34%) |
Feb 20, 2009 | 63.81 | 67.86 | 61.72 | 65.86 | 46,430,516 | -1.11(-1.65%) |
Feb 19, 2009 | 67.28 | 69.20 | 66.60 | 66.97 | 31,436,920 | +1.18(+1.79%) |
Feb 18, 2009 | 68.28 | 68.28 | 63.12 | 65.79 | 41,872,856 | -0.94(-1.41%) |
Feb 17, 2009 | 71.84 | 72.01 | 66.02 | 66.74 | 39,914,328 | -8.36(-11.14%) |
Feb 13, 2009 | 73.97 | 76.29 | 73.58 | 75.10 | 29,514,344 | +0.68(+0.91%) |
Feb 12, 2009 | 72.14 | 74.90 | 71.22 | 74.42 | 29,417,532 | +0.68(+0.92%) |
Feb 11, 2009 | 71.44 | 73.92 | 70.40 | 73.74 | 25,114,690 | +3.36(+4.77%) |
Feb 10, 2009 | 75.36 | 76.22 | 69.84 | 70.39 | 38,347,608 | -5.83(-7.65%) |
Feb 09, 2009 | 75.54 | 76.82 | 73.68 | 76.22 | 24,063,920 | +1.03(+1.37%) |
Feb 06, 2009 | 73.40 | 75.20 | 71.29 | 75.19 | 34,111,200 | +2.90(+4.01%) |
Feb 05, 2009 | 67.56 | 73.74 | 67.16 | 72.30 | 43,470,924 | +3.80(+5.55%) |
Feb 04, 2009 | 65.17 | 70.01 | 64.98 | 68.50 | 38,244,864 | +4.02(+6.23%) |
Feb 03, 2009 | 65.64 | 65.79 | 62.13 | 64.48 | 24,972,236 | -0.59(-0.91%) |
Feb 02, 2009 | 61.34 | 65.40 | 61.18 | 65.07 | 23,742,598 | +2.21(+3.52%) |
Jan 30, 2009 | 65.09 | 66.01 | 61.78 | 62.86 | 0 | -1.55(-2.41%) |
Jan 29, 2009 | 66.28 | 67.42 | 63.94 | 64.41 | 27,772,870 | -3.88(-5.68%) |
Jan 28, 2009 | 65.62 | 69.38 | 64.91 | 68.29 | 44,156,588 | +7.35(+12.06%) |
Jan 27, 2009 | 58.79 | 61.24 | 58.22 | 60.94 | 26,543,478 | +3.16(+5.47%) |
Jan 26, 2009 | 59.22 | 61.32 | 56.66 | 57.77 | 24,063,352 | -0.55(-0.95%) |
Jan 23, 2009 | 52.85 | 58.67 | 52.26 | 58.33 | 28,157,474 | +3.02(+5.46%) |
Jan 22, 2009 | 52.39 | 57.38 | 51.02 | 55.31 | 31,601,196 | +0.88(+1.62%) |
Jan 21, 2009 | 49.36 | 54.58 | 49.25 | 54.43 | 49,024,160 | +8.33(+18.07%) |
Jan 20, 2009 | 54.19 | 54.71 | 46.04 | 46.09 | 42,539,900 | -10.78(-18.96%) |
Jan 16, 2009 | 59.16 | 59.56 | 54.46 | 56.88 | 33,458,592 | -0.61(-1.06%) |
Jan 15, 2009 | 58.42 | 59.33 | 53.73 | 57.49 | 33,161,212 | -1.45(-2.46%) |
Jan 14, 2009 | 59.08 | 59.86 | 57.19 | 58.93 | 23,552,944 | -1.74(-2.86%) |
Jan 13, 2009 | 57.74 | 61.42 | 57.39 | 60.67 | 33,214,406 | +0.19(+0.32%) |
Jan 12, 2009 | 64.91 | 65.22 | 59.51 | 60.48 | 20,262,112 | -4.87(-7.45%) |
Jan 09, 2009 | 66.89 | 67.64 | 62.61 | 65.34 | 15,659,518 | -1.16(-1.74%) |
Jan 08, 2009 | 65.03 | 67.37 | 64.38 | 66.50 | 17,265,482 | +0.71(+1.08%) |
Jan 07, 2009 | 67.67 | 68.40 | 65.13 | 65.79 | 16,156,748 | -3.28(-4.75%) |
Jan 06, 2009 | 70.12 | 71.79 | 68.30 | 69.07 | 27,680,328 | -0.05(-0.08%) |
Jan 05, 2009 | 66.81 | 70.82 | 66.54 | 69.13 | 20,557,564 | +1.57(+2.33%) |
Jan 02, 2009 | 65.42 | 68.22 | 64.00 | 67.55 | 18,157,162 | +1.85(+2.81%) |
Jan 01, 2009 | 64.03 | 67.08 | 63.16 | 65.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 64.03 | 67.08 | 63.16 | 65.71 | 19,131,972 | +1.81(+2.84%) |
Dec 30, 2008 | 60.18 | 63.89 | 59.42 | 63.89 | 14,168,867 | +4.28(+7.18%) |
Dec 29, 2008 | 59.51 | 60.04 | 58.42 | 59.61 | 8,129,309 | +0.46(+0.78%) |
Dec 26, 2008 | 59.82 | 60.30 | 58.64 | 59.15 | 6,011,178 | -0.37(-0.61%) |
Dec 24, 2008 | 58.82 | 59.75 | 58.60 | 59.52 | 4,066,511 | +0.97(+1.65%) |
Dec 23, 2008 | 60.27 | 60.73 | 58.44 | 58.55 | 12,476,125 | -1.40(-2.34%) |
Dec 22, 2008 | 62.29 | 62.39 | 58.31 | 59.95 | 16,923,406 | -2.90(-4.62%) |
Dec 19, 2008 | 61.80 | 62.86 | 60.46 | 62.86 | 26,173,402 | +0.53(+0.85%) |
Dec 18, 2008 | 62.03 | 63.22 | 60.93 | 62.33 | 25,683,610 | +0.99(+1.61%) |
Dec 17, 2008 | 58.65 | 63.29 | 57.73 | 61.34 | 32,083,832 | +2.16(+3.66%) |
Dec 16, 2008 | 54.17 | 60.73 | 53.37 | 59.18 | 56,660,628 | +7.43(+14.35%) |
Dec 15, 2008 | 52.26 | 53.19 | 50.70 | 51.75 | 17,751,238 | -1.00(-1.89%) |
Dec 12, 2008 | 51.16 | 54.93 | 51.00 | 52.74 | 20,309,090 | -1.53(-2.83%) |
Dec 11, 2008 | 54.78 | 57.62 | 53.79 | 54.28 | 19,873,396 | -1.42(-2.54%) |
Dec 10, 2008 | 57.46 | 57.54 | 54.00 | 55.69 | 18,115,896 | -0.97(-1.70%) |
Dec 09, 2008 | 58.72 | 60.63 | 55.72 | 56.66 | 22,005,222 | -3.41(-5.68%) |
Dec 08, 2008 | 57.52 | 61.15 | 57.24 | 60.07 | 29,225,798 | +5.01(+9.09%) |
Dec 05, 2008 | 51.98 | 55.44 | 50.63 | 55.06 | 0 | +2.48(+4.72%) |
Dec 04, 2008 | 53.09 | 55.01 | 51.42 | 52.58 | 30,616,392 | -1.11(-2.06%) |
Dec 03, 2008 | 51.67 | 54.40 | 48.37 | 53.69 | 37,292,172 | +3.08(+6.08%) |
Dec 02, 2008 | 49.56 | 52.17 | 46.89 | 50.61 | 45,358,780 | -0.59(-1.16%) |