Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 159.46 | 158.07 | 158.07 | 158.07 | 272,000 | -1.40(-0.88%) |
Dec 30, 2009 | 159.13 | 160.65 | 158.72 | 159.47 | 276,953 | +0.00(+0.00%) |
Dec 29, 2009 | 160.05 | 160.57 | 159.34 | 159.47 | 153,870 | -0.12(-0.08%) |
Dec 28, 2009 | 160.00 | 160.94 | 159.30 | 159.59 | 364,782 | -0.32(-0.20%) |
Dec 24, 2009 | 160.01 | 160.28 | 159.62 | 159.91 | 143,425 | -0.37(-0.23%) |
Dec 23, 2009 | 159.52 | 161.33 | 159.14 | 160.28 | 514,160 | +0.76(+0.48%) |
Dec 22, 2009 | 159.03 | 159.99 | 158.56 | 159.52 | 420,243 | -0.41(-0.26%) |
Dec 21, 2009 | 158.29 | 159.97 | 157.74 | 159.93 | 597,801 | +1.64(+1.04%) |
Dec 18, 2009 | 159.29 | 159.50 | 157.58 | 158.29 | 581,432 | +0.14(+0.09%) |
Dec 17, 2009 | 160.89 | 160.89 | 157.70 | 158.15 | 576,544 | +0.15(+0.09%) |
Dec 16, 2009 | 157.70 | 158.85 | 156.69 | 158.00 | 467,501 | +1.09(+0.69%) |
Dec 15, 2009 | 158.56 | 158.59 | 156.73 | 156.91 | 345,115 | -1.65(-1.04%) |
Dec 14, 2009 | 158.56 | 158.77 | 158.32 | 158.56 | 620,678 | +2.78(+1.78%) |
Dec 11, 2009 | 156.83 | 156.83 | 154.79 | 155.78 | 282,621 | +0.38(+0.24%) |
Dec 10, 2009 | 156.00 | 156.48 | 154.40 | 155.40 | 599,687 | -0.91(-0.58%) |
Dec 09, 2009 | 157.96 | 157.96 | 153.96 | 156.31 | 727,901 | -0.59(-0.38%) |
Dec 08, 2009 | 152.66 | 158.95 | 149.92 | 156.90 | 1,770,120 | +3.54(+2.31%) |
Dec 07, 2009 | 152.63 | 154.66 | 152.36 | 153.36 | 897,565 | +1.28(+0.84%) |
Dec 04, 2009 | 152.12 | 154.83 | 149.98 | 152.08 | 735,804 | +0.68(+0.45%) |
Dec 03, 2009 | 150.44 | 152.34 | 149.02 | 151.40 | 715,138 | +0.92(+0.61%) |
Dec 02, 2009 | 151.66 | 152.05 | 149.89 | 150.48 | 427,507 | -0.72(-0.48%) |
Dec 01, 2009 | 148.49 | 152.95 | 148.29 | 151.20 | 679,152 | +3.33(+2.25%) |
Nov 30, 2009 | 149.63 | 149.97 | 146.98 | 147.87 | 665,172 | -2.18(-1.45%) |
Nov 27, 2009 | 148.12 | 151.36 | 147.60 | 150.05 | 321,599 | -0.24(-0.16%) |
Nov 25, 2009 | 147.20 | 150.69 | 147.20 | 150.29 | 657,117 | +3.11(+2.11%) |
Nov 24, 2009 | 148.00 | 148.36 | 146.17 | 147.18 | 288,842 | -0.55(-0.37%) |
Nov 23, 2009 | 148.12 | 148.85 | 146.90 | 147.73 | 366,822 | +0.31(+0.21%) |
Nov 20, 2009 | 145.01 | 147.89 | 144.63 | 147.42 | 771,876 | +1.59(+1.09%) |
Nov 19, 2009 | 146.15 | 146.15 | 144.24 | 145.83 | 558,060 | -0.03(-0.02%) |
Nov 18, 2009 | 142.97 | 146.05 | 142.26 | 145.86 | 655,248 | +3.24(+2.27%) |
Nov 17, 2009 | 142.68 | 143.19 | 141.43 | 142.62 | 476,572 | -0.41(-0.29%) |
Nov 16, 2009 | 143.71 | 144.00 | 142.00 | 143.03 | 893,652 | -0.64(-0.45%) |
Nov 13, 2009 | 143.44 | 144.67 | 143.01 | 143.67 | 432,273 | -0.52(-0.36%) |
Nov 12, 2009 | 146.40 | 146.45 | 143.96 | 144.19 | 822,783 | -3.32(-2.25%) |
Nov 11, 2009 | 144.26 | 148.32 | 144.01 | 147.51 | 1,191,134 | +4.16(+2.90%) |
Nov 10, 2009 | 142.76 | 143.60 | 142.11 | 143.35 | 530,347 | +0.11(+0.08%) |
Nov 09, 2009 | 141.01 | 143.67 | 140.33 | 143.24 | 590,825 | +2.92(+2.08%) |
Nov 06, 2009 | 139.98 | 141.37 | 138.58 | 140.32 | 550,811 | +0.11(+0.08%) |
Nov 05, 2009 | 140.16 | 140.84 | 138.01 | 140.21 | 540,827 | +0.86(+0.62%) |
Nov 04, 2009 | 139.78 | 141.42 | 139.09 | 139.35 | 891,848 | +0.42(+0.30%) |
Nov 03, 2009 | 136.44 | 139.61 | 136.05 | 138.93 | 901,129 | +2.71(+1.99%) |
Nov 02, 2009 | 135.82 | 137.30 | 135.13 | 136.22 | 810,231 | +0.91(+0.67%) |
Oct 30, 2009 | 138.02 | 138.50 | 135.31 | 135.31 | 892,961 | -2.98(-2.15%) |
Oct 29, 2009 | 139.01 | 140.50 | 137.64 | 138.29 | 885,664 | +1.87(+1.37%) |
Oct 28, 2009 | 136.55 | 138.97 | 136.34 | 136.42 | 1,066,517 | -0.75(-0.55%) |
Oct 27, 2009 | 137.46 | 138.79 | 135.68 | 137.17 | 915,560 | -0.29(-0.21%) |
Oct 26, 2009 | 137.51 | 139.15 | 137.03 | 137.46 | 557,099 | -0.16(-0.12%) |
Oct 23, 2009 | 138.19 | 138.37 | 137.28 | 137.62 | 840,899 | -1.48(-1.06%) |
Oct 22, 2009 | 137.47 | 139.45 | 137.19 | 139.10 | 929,410 | +1.11(+0.80%) |
Oct 21, 2009 | 141.07 | 142.00 | 137.98 | 137.99 | 1,166,476 | -2.95(-2.09%) |
Oct 20, 2009 | 141.79 | 142.00 | 140.40 | 140.94 | 1,377,817 | -3.06(-2.13%) |
Oct 19, 2009 | 143.84 | 145.34 | 142.25 | 144.00 | 1,362,989 | -0.52(-0.36%) |
Oct 16, 2009 | 143.81 | 145.91 | 143.81 | 144.52 | 739,676 | -0.15(-0.10%) |
Oct 15, 2009 | 143.41 | 145.36 | 143.21 | 144.67 | 908,288 | +0.72(+0.50%) |
Oct 14, 2009 | 145.00 | 145.89 | 143.40 | 143.95 | 1,163,629 | -0.75(-0.52%) |
Oct 13, 2009 | 144.82 | 145.92 | 143.86 | 144.70 | 663,469 | -0.17(-0.12%) |
Oct 12, 2009 | 146.40 | 146.83 | 144.40 | 144.87 | 746,471 | -1.05(-0.72%) |
Oct 09, 2009 | 147.11 | 147.74 | 145.05 | 145.92 | 746,087 | -1.20(-0.82%) |
Oct 08, 2009 | 147.50 | 148.78 | 146.86 | 147.12 | 606,117 | -0.09(-0.06%) |
Oct 07, 2009 | 146.59 | 147.40 | 144.70 | 147.21 | 777,686 | +0.13(+0.09%) |
Oct 06, 2009 | 146.24 | 147.66 | 145.33 | 147.08 | 927,974 | +1.94(+1.34%) |
Oct 05, 2009 | 145.70 | 147.12 | 144.57 | 145.14 | 1,186,211 | -0.91(-0.62%) |
Oct 02, 2009 | 144.21 | 147.32 | 143.82 | 146.05 | 1,132,093 | +0.43(+0.30%) |
Oct 01, 2009 | 145.77 | 147.06 | 144.13 | 145.62 | 1,380,086 | -0.60(-0.41%) |
Sep 30, 2009 | 145.17 | 147.00 | 144.45 | 146.22 | 994,478 | +0.24(+0.16%) |
Sep 29, 2009 | 143.29 | 146.76 | 143.26 | 145.98 | 1,528,022 | +1.62(+1.12%) |
Sep 28, 2009 | 143.98 | 145.44 | 142.41 | 144.36 | 862,687 | +0.39(+0.27%) |
Sep 25, 2009 | 142.18 | 144.50 | 142.00 | 143.97 | 1,159,200 | +1.47(+1.03%) |
Sep 24, 2009 | 142.72 | 144.40 | 142.05 | 142.50 | 1,620,519 | +1.00(+0.71%) |
Sep 23, 2009 | 148.61 | 148.94 | 141.44 | 141.50 | 3,902,048 | -11.42(-7.47%) |
Sep 22, 2009 | 154.69 | 154.69 | 151.74 | 152.92 | 869,638 | -0.63(-0.41%) |
Sep 21, 2009 | 151.81 | 154.31 | 150.00 | 153.55 | 901,483 | +1.46(+0.96%) |
Sep 18, 2009 | 146.91 | 152.55 | 146.88 | 152.09 | 1,551,072 | +4.72(+3.20%) |
Sep 17, 2009 | 147.56 | 148.97 | 146.73 | 147.37 | 616,714 | +0.64(+0.44%) |
Sep 16, 2009 | 147.59 | 148.76 | 146.42 | 146.73 | 621,916 | -0.55(-0.37%) |
Sep 15, 2009 | 147.36 | 147.76 | 145.36 | 147.28 | 825,665 | +0.08(+0.05%) |
Sep 14, 2009 | 145.34 | 147.44 | 144.82 | 147.20 | 578,543 | +0.75(+0.51%) |
Sep 11, 2009 | 148.75 | 149.16 | 145.87 | 146.45 | 996,132 | -2.95(-1.97%) |
Sep 10, 2009 | 149.31 | 150.23 | 147.88 | 149.40 | 572,536 | +0.08(+0.05%) |
Sep 09, 2009 | 149.84 | 150.30 | 148.04 | 149.32 | 608,193 | -0.68(-0.45%) |
Sep 08, 2009 | 149.62 | 150.07 | 147.51 | 150.00 | 700,272 | +1.82(+1.23%) |
Sep 04, 2009 | 148.95 | 148.99 | 147.25 | 148.18 | 462,180 | -0.63(-0.42%) |
Sep 03, 2009 | 145.38 | 148.98 | 144.77 | 148.81 | 817,248 | +3.56(+2.45%) |
Sep 02, 2009 | 145.14 | 146.17 | 144.20 | 145.25 | 578,121 | +0.31(+0.21%) |
Sep 01, 2009 | 146.34 | 147.95 | 144.24 | 144.94 | 1,006,082 | -2.31(-1.57%) |
Aug 31, 2009 | 146.61 | 147.56 | 145.76 | 147.25 | 1,153,788 | -1.20(-0.81%) |
Aug 28, 2009 | 149.60 | 150.57 | 147.00 | 148.45 | 1,121,757 | -0.62(-0.42%) |
Aug 27, 2009 | 149.70 | 150.23 | 147.81 | 149.07 | 863,263 | -1.15(-0.77%) |
Aug 26, 2009 | 149.76 | 151.95 | 149.42 | 150.22 | 698,350 | +0.24(+0.16%) |
Aug 25, 2009 | 151.27 | 151.81 | 149.69 | 149.98 | 868,982 | -0.82(-0.54%) |
Aug 24, 2009 | 152.96 | 153.37 | 150.66 | 150.80 | 592,788 | -2.45(-1.60%) |
Aug 21, 2009 | 151.80 | 153.28 | 151.03 | 153.25 | 520,446 | +1.44(+0.95%) |
Aug 20, 2009 | 152.07 | 152.56 | 149.52 | 151.81 | 714,519 | +0.66(+0.44%) |
Aug 19, 2009 | 148.68 | 152.33 | 148.10 | 151.15 | 915,980 | +1.31(+0.87%) |
Aug 18, 2009 | 147.88 | 151.94 | 146.26 | 149.84 | 1,367,150 | +8.43(+5.96%) |
Aug 17, 2009 | 141.89 | 145.40 | 141.10 | 141.41 | 948,992 | -2.51(-1.74%) |
Aug 14, 2009 | 145.01 | 145.50 | 143.34 | 143.92 | 812,885 | -1.21(-0.83%) |
Aug 13, 2009 | 143.68 | 145.36 | 141.00 | 145.13 | 1,421,712 | -3.36(-2.26%) |
Aug 12, 2009 | 148.86 | 149.95 | 148.25 | 148.49 | 470,396 | -0.26(-0.17%) |
Aug 11, 2009 | 147.95 | 149.43 | 146.45 | 148.75 | 428,555 | +0.77(+0.52%) |
Aug 10, 2009 | 151.00 | 151.00 | 146.67 | 147.98 | 721,897 | -3.34(-2.21%) |
Aug 07, 2009 | 147.99 | 151.95 | 147.00 | 151.32 | 966,962 | +3.90(+2.65%) |
Aug 06, 2009 | 145.99 | 147.75 | 144.59 | 147.42 | 763,580 | +2.18(+1.50%) |
Aug 05, 2009 | 149.47 | 149.47 | 144.76 | 145.24 | 1,089,444 | -3.07(-2.07%) |
Aug 04, 2009 | 149.50 | 150.42 | 147.65 | 148.31 | 941,266 | -1.69(-1.13%) |
Aug 03, 2009 | 152.70 | 153.17 | 149.38 | 150.00 | 1,281,968 | -3.57(-2.32%) |
Jul 31, 2009 | 157.16 | 157.61 | 153.47 | 153.57 | 677,141 | -2.74(-1.75%) |
Jul 30, 2009 | 154.13 | 158.00 | 154.07 | 156.31 | 920,096 | +3.35(+2.19%) |
Jul 29, 2009 | 153.16 | 153.70 | 151.60 | 152.96 | 754,216 | -0.69(-0.45%) |
Jul 28, 2009 | 154.00 | 155.24 | 152.81 | 153.65 | 594,907 | -0.70(-0.45%) |
Jul 27, 2009 | 155.48 | 157.24 | 153.06 | 154.35 | 730,004 | -2.89(-1.84%) |
Jul 24, 2009 | 155.92 | 157.30 | 155.42 | 157.24 | 1,514 | +0.46(+0.29%) |
Jul 23, 2009 | 156.86 | 157.85 | 155.20 | 156.78 | 1,109,300 | -0.19(-0.12%) |
Jul 22, 2009 | 154.93 | 157.76 | 154.93 | 156.97 | 1,506,873 | +1.04(+0.67%) |
Jul 21, 2009 | 156.52 | 156.52 | 152.33 | 155.93 | 1,025,239 | -0.72(-0.46%) |
Jul 20, 2009 | 155.99 | 156.70 | 154.38 | 156.65 | 759,969 | -0.33(-0.21%) |
Jul 17, 2009 | 157.68 | 157.94 | 156.18 | 156.98 | 1,216,151 | -0.87(-0.55%) |
Jul 16, 2009 | 158.10 | 158.50 | 157.01 | 157.85 | 966,190 | -0.15(-0.09%) |
Jul 15, 2009 | 159.70 | 160.80 | 157.83 | 158.00 | 1,070,417 | -0.77(-0.48%) |
Jul 14, 2009 | 156.27 | 159.68 | 154.63 | 158.77 | 977,937 | +2.88(+1.85%) |
Jul 13, 2009 | 154.28 | 156.35 | 153.55 | 155.89 | 825,267 | +1.97(+1.28%) |
Jul 10, 2009 | 154.57 | 156.54 | 153.02 | 153.92 | 586,518 | -1.35(-0.87%) |
Jul 09, 2009 | 155.05 | 156.62 | 154.05 | 155.27 | 962,380 | -0.06(-0.04%) |
Jul 08, 2009 | 151.82 | 155.74 | 151.44 | 155.33 | 1,068,417 | +4.59(+3.04%) |
Jul 07, 2009 | 151.65 | 152.07 | 150.05 | 150.74 | 781,608 | -2.28(-1.49%) |
Jul 06, 2009 | 148.72 | 153.47 | 148.72 | 153.02 | 801,300 | +3.02(+2.01%) |
Jul 02, 2009 | 153.04 | 153.95 | 150.00 | 150.00 | 737,818 | -2.76(-1.81%) |
Jul 01, 2009 | 153.58 | 153.66 | 150.58 | 152.76 | 989,198 | +1.65(+1.09%) |
Jun 30, 2009 | 151.21 | 152.96 | 150.41 | 151.11 | 902,003 | -0.64(-0.42%) |
Jun 29, 2009 | 151.15 | 152.63 | 148.32 | 151.75 | 924,365 | +1.90(+1.27%) |
Jun 26, 2009 | 152.04 | 152.05 | 149.20 | 149.85 | 1,359,564 | -2.24(-1.47%) |
Jun 25, 2009 | 151.43 | 152.09 | 150.08 | 152.09 | 1,415,628 | +3.29(+2.21%) |
Jun 24, 2009 | 153.36 | 153.67 | 147.44 | 148.80 | 1,944,954 | -5.41(-3.51%) |
Jun 23, 2009 | 155.29 | 155.44 | 153.56 | 154.21 | 1,044,358 | -0.89(-0.57%) |
Jun 22, 2009 | 153.87 | 156.47 | 153.56 | 155.10 | 1,137,128 | -0.63(-0.40%) |
Jun 19, 2009 | 158.10 | 158.10 | 155.67 | 155.73 | 1,385,228 | -1.67(-1.06%) |
Jun 18, 2009 | 156.07 | 158.50 | 154.63 | 157.40 | 882,775 | +1.86(+1.20%) |
Jun 17, 2009 | 152.61 | 157.77 | 151.58 | 155.54 | 1,072,681 | +3.06(+2.01%) |
Jun 16, 2009 | 154.89 | 155.12 | 152.08 | 152.48 | 788,163 | -0.56(-0.37%) |
Jun 15, 2009 | 154.03 | 155.54 | 152.20 | 153.04 | 828,745 | -2.46(-1.58%) |
Jun 12, 2009 | 153.55 | 155.98 | 151.59 | 155.50 | 774,146 | +1.45(+0.94%) |
Jun 11, 2009 | 158.34 | 158.89 | 154.05 | 154.05 | 1,264,036 | -3.87(-2.45%) |
Jun 10, 2009 | 160.84 | 161.25 | 155.72 | 157.92 | 1,116,174 | -2.35(-1.47%) |
Jun 09, 2009 | 158.53 | 161.59 | 158.39 | 160.27 | 715,570 | +1.93(+1.22%) |
Jun 08, 2009 | 158.60 | 159.54 | 157.43 | 158.34 | 547,130 | -1.23(-0.77%) |
Jun 05, 2009 | 159.49 | 160.41 | 156.35 | 159.57 | 1,052,432 | +1.17(+0.74%) |
Jun 04, 2009 | 158.38 | 158.54 | 155.44 | 158.40 | 1,001,945 | -0.40(-0.25%) |
Jun 03, 2009 | 157.32 | 158.89 | 155.30 | 158.80 | 980,674 | +0.48(+0.30%) |
Jun 02, 2009 | 156.99 | 159.43 | 155.27 | 158.32 | 1,066,543 | +1.49(+0.95%) |
Jun 01, 2009 | 153.88 | 157.99 | 153.55 | 156.83 | 1,218,070 | +4.68(+3.08%) |
May 29, 2009 | 150.88 | 153.80 | 149.30 | 152.15 | 1,855,218 | +1.59(+1.06%) |
May 28, 2009 | 155.37 | 156.27 | 148.62 | 150.56 | 2,218,915 | -4.48(-2.89%) |
May 27, 2009 | 159.92 | 161.32 | 153.49 | 155.04 | 3,583,025 | -7.80(-4.79%) |
May 26, 2009 | 156.02 | 164.38 | 155.35 | 162.84 | 1,907,454 | +7.19(+4.62%) |
May 22, 2009 | 154.99 | 156.95 | 151.66 | 155.65 | 1,037,577 | +1.11(+0.72%) |
May 21, 2009 | 157.45 | 157.56 | 152.57 | 154.54 | 1,463,461 | -2.56(-1.63%) |
May 20, 2009 | 162.30 | 163.76 | 155.82 | 157.10 | 1,138,220 | -4.18(-2.59%) |
May 19, 2009 | 158.20 | 162.56 | 158.20 | 161.28 | 709,888 | +2.57(+1.62%) |
May 18, 2009 | 158.94 | 159.67 | 155.28 | 158.71 | 774,935 | +0.70(+0.44%) |
May 15, 2009 | 156.29 | 159.20 | 155.28 | 158.01 | 960,402 | +1.34(+0.86%) |
May 14, 2009 | 154.48 | 157.89 | 154.02 | 156.67 | 950,241 | +2.19(+1.42%) |
May 13, 2009 | 156.20 | 158.06 | 154.00 | 154.48 | 1,319,666 | -2.50(-1.59%) |
May 12, 2009 | 158.51 | 159.50 | 154.18 | 156.98 | 1,546,203 | -2.01(-1.26%) |
May 11, 2009 | 157.26 | 160.95 | 153.89 | 158.99 | 990,780 | +1.52(+0.97%) |
May 08, 2009 | 163.92 | 164.95 | 156.54 | 157.47 | 1,413,851 | -5.55(-3.40%) |
May 07, 2009 | 164.75 | 165.13 | 160.10 | 163.02 | 1,152,217 | -0.28(-0.17%) |
May 06, 2009 | 164.49 | 167.39 | 162.11 | 163.30 | 1,270,471 | +1.73(+1.07%) |
May 05, 2009 | 162.60 | 164.00 | 160.25 | 161.57 | 1,015,257 | -1.64(-1.00%) |
May 04, 2009 | 163.93 | 164.82 | 161.62 | 163.21 | 1,099,217 | +0.94(+0.58%) |
May 01, 2009 | 166.89 | 166.95 | 161.68 | 162.27 | 766,194 | -4.12(-2.48%) |
Apr 30, 2009 | 165.93 | 169.99 | 164.72 | 166.39 | 1,057,841 | +2.46(+1.50%) |
Apr 29, 2009 | 165.92 | 167.54 | 163.32 | 163.93 | 766,756 | -1.26(-0.76%) |
Apr 28, 2009 | 162.95 | 167.00 | 162.55 | 165.19 | 697,824 | +1.03(+0.63%) |
Apr 27, 2009 | 161.95 | 166.36 | 161.17 | 164.16 | 748,386 | +2.48(+1.53%) |
Apr 24, 2009 | 164.44 | 165.33 | 161.43 | 161.68 | 918,481 | -2.79(-1.70%) |
Apr 23, 2009 | 165.34 | 165.65 | 161.53 | 164.47 | 938,185 | +0.03(+0.02%) |
Apr 22, 2009 | 164.45 | 169.13 | 163.03 | 164.44 | 944,629 | -0.65(-0.39%) |
Apr 21, 2009 | 165.30 | 165.51 | 162.11 | 165.09 | 939,678 | -0.27(-0.16%) |
Apr 20, 2009 | 165.70 | 166.36 | 163.20 | 165.36 | 955,343 | -1.02(-0.61%) |
Apr 17, 2009 | 165.92 | 166.66 | 163.55 | 166.38 | 717,767 | +0.45(+0.27%) |
Apr 16, 2009 | 162.24 | 166.32 | 161.38 | 165.93 | 1,080,631 | +4.84(+3.00%) |
Apr 15, 2009 | 158.84 | 161.43 | 158.50 | 161.09 | 853,634 | +2.16(+1.36%) |
Apr 14, 2009 | 157.50 | 159.55 | 155.35 | 158.93 | 920,464 | +0.92(+0.58%) |
Apr 13, 2009 | 160.87 | 161.22 | 157.27 | 158.01 | 832,983 | -3.71(-2.29%) |
Apr 09, 2009 | 161.15 | 162.55 | 159.89 | 161.72 | 892,697 | +2.54(+1.60%) |
Apr 08, 2009 | 156.75 | 159.69 | 155.76 | 159.18 | 1,000,350 | +3.71(+2.39%) |
Apr 07, 2009 | 160.32 | 160.32 | 155.39 | 155.47 | 1,094,887 | -5.41(-3.36%) |
Apr 06, 2009 | 159.30 | 161.29 | 157.38 | 160.88 | 883,811 | +0.58(+0.36%) |
Apr 03, 2009 | 157.83 | 161.62 | 155.34 | 160.30 | 1,265,874 | +2.06(+1.30%) |
Apr 02, 2009 | 165.84 | 168.19 | 157.97 | 158.24 | 2,555,196 | -8.58(-5.14%) |
Apr 01, 2009 | 162.64 | 167.13 | 161.50 | 166.82 | 1,083,142 | +4.20(+2.58%) |
Mar 31, 2009 | 163.81 | 165.21 | 161.50 | 162.62 | 966,488 | -0.78(-0.48%) |
Mar 30, 2009 | 162.60 | 163.65 | 160.75 | 163.40 | 817,120 | -2.80(-1.68%) |
Mar 26, 2009 | 161.99 | 166.42 | 161.34 | 166.20 | 1,062,955 | +4.01(+2.47%) |
Mar 25, 2009 | 158.45 | 162.40 | 158.25 | 162.19 | 1,092,210 | +4.14(+2.62%) |
Mar 24, 2009 | 157.75 | 159.02 | 157.00 | 158.05 | 1,175,131 | -0.67(-0.42%) |
Mar 23, 2009 | 156.71 | 158.72 | 156.59 | 158.72 | 1,646,496 | -1.31(-0.82%) |
Mar 20, 2009 | 160.96 | 161.92 | 157.01 | 160.03 | 1,402,683 | -0.03(-0.02%) |
Mar 19, 2009 | 162.26 | 162.35 | 159.76 | 160.06 | 1,357,222 | -2.25(-1.39%) |
Mar 18, 2009 | 162.49 | 164.07 | 159.24 | 162.31 | 1,491,166 | +0.86(+0.53%) |
Mar 17, 2009 | 158.25 | 162.24 | 157.54 | 161.45 | 1,366,351 | +2.95(+1.86%) |
Mar 16, 2009 | 161.64 | 161.98 | 158.36 | 158.50 | 1,193,068 | -2.01(-1.25%) |
Mar 13, 2009 | 161.68 | 162.81 | 159.76 | 160.51 | 0 | -0.49(-0.30%) |
Mar 12, 2009 | 158.12 | 161.45 | 156.50 | 161.00 | 1,411,268 | +2.49(+1.57%) |
Mar 11, 2009 | 158.50 | 161.06 | 157.25 | 158.51 | 1,331,419 | +0.85(+0.54%) |
Mar 10, 2009 | 151.65 | 157.66 | 151.02 | 157.66 | 1,875,793 | +7.66(+5.11%) |
Mar 09, 2009 | 150.95 | 152.99 | 148.80 | 150.00 | 1,838,516 | -2.76(-1.81%) |
Mar 06, 2009 | 154.00 | 154.00 | 147.84 | 152.76 | 0 | +0.31(+0.20%) |
Mar 05, 2009 | 153.32 | 156.89 | 151.25 | 152.45 | 1,922,178 | -1.84(-1.19%) |
Mar 04, 2009 | 150.91 | 155.79 | 150.29 | 154.29 | 2,031,762 | +14.53(+10.40%) |
Mar 02, 2009 | 141.16 | 142.17 | 139.25 | 139.76 | 1,909,694 | -2.47(-1.74%) |
Feb 27, 2009 | 140.19 | 145.39 | 140.05 | 142.23 | 0 | +1.15(+0.82%) |
Feb 26, 2009 | 145.80 | 146.34 | 140.72 | 141.08 | 1,103,977 | -2.80(-1.95%) |
Feb 25, 2009 | 145.19 | 146.66 | 143.11 | 143.88 | 1,278,997 | -1.74(-1.19%) |
Feb 24, 2009 | 142.27 | 146.16 | 142.27 | 145.62 | 1,502,882 | +3.74(+2.64%) |
Feb 23, 2009 | 146.44 | 148.50 | 141.52 | 141.88 | 2,118,409 | -4.51(-3.08%) |
Feb 20, 2009 | 141.48 | 146.95 | 140.52 | 146.39 | 2,927,224 | +3.81(+2.67%) |
Feb 19, 2009 | 137.90 | 143.13 | 137.90 | 142.58 | 2,555,956 | +9.47(+7.11%) |
Feb 18, 2009 | 132.00 | 133.45 | 129.21 | 133.11 | 1,733,405 | +1.37(+1.04%) |
Feb 17, 2009 | 134.39 | 136.08 | 131.50 | 131.74 | 1,921,736 | -4.96(-3.63%) |
Feb 13, 2009 | 139.10 | 139.64 | 136.41 | 136.70 | 0 | -3.06(-2.19%) |
Feb 12, 2009 | 137.40 | 139.76 | 135.55 | 139.76 | 1,137,616 | +0.90(+0.65%) |
Feb 11, 2009 | 139.86 | 140.39 | 138.09 | 138.86 | 897,433 | -0.66(-0.47%) |
Feb 10, 2009 | 141.99 | 143.30 | 138.56 | 139.52 | 933,310 | -2.94(-2.06%) |
Feb 09, 2009 | 144.15 | 144.99 | 141.47 | 142.46 | 829,306 | -1.50(-1.04%) |
Feb 06, 2009 | 139.87 | 145.77 | 139.86 | 143.96 | 1,993,979 | +4.10(+2.93%) |
Feb 05, 2009 | 136.50 | 140.25 | 136.44 | 139.86 | 1,237,955 | +2.86(+2.09%) |
Feb 04, 2009 | 138.99 | 139.79 | 135.53 | 137.00 | 1,281,093 | -2.08(-1.50%) |
Feb 03, 2009 | 134.88 | 139.70 | 133.68 | 139.08 | 1,265,680 | +4.78(+3.56%) |
Feb 02, 2009 | 131.66 | 135.29 | 131.39 | 134.30 | 1,118,726 | +1.41(+1.06%) |
Jan 30, 2009 | 135.50 | 136.60 | 132.31 | 132.89 | 0 | -3.11(-2.29%) |
Jan 29, 2009 | 136.67 | 138.07 | 135.56 | 136.00 | 820,968 | -1.27(-0.93%) |
Jan 28, 2009 | 135.05 | 137.99 | 135.03 | 137.27 | 961,303 | +3.39(+2.53%) |
Jan 27, 2009 | 133.65 | 134.95 | 132.30 | 133.88 | 958,081 | +1.27(+0.96%) |
Jan 26, 2009 | 133.53 | 134.99 | 131.30 | 132.61 | 1,013,339 | -0.54(-0.41%) |
Jan 23, 2009 | 130.01 | 134.88 | 129.01 | 133.15 | 1,280,762 | +0.07(+0.05%) |
Jan 22, 2009 | 132.00 | 133.84 | 129.43 | 133.08 | 1,487,912 | +0.05(+0.04%) |
Jan 21, 2009 | 129.88 | 133.12 | 126.92 | 133.03 | 1,527,492 | +4.05(+3.14%) |
Jan 20, 2009 | 131.79 | 132.19 | 128.32 | 128.98 | 1,214,861 | -3.63(-2.74%) |
Jan 16, 2009 | 132.34 | 133.62 | 130.37 | 132.61 | 992,807 | +1.32(+1.01%) |
Jan 15, 2009 | 127.95 | 132.65 | 126.60 | 131.29 | 1,444,295 | +4.23(+3.33%) |
Jan 14, 2009 | 127.51 | 127.64 | 125.80 | 127.06 | 1,357,299 | -2.10(-1.63%) |
Jan 13, 2009 | 127.61 | 131.31 | 127.50 | 129.16 | 1,096,594 | +0.39(+0.30%) |
Jan 12, 2009 | 130.12 | 131.24 | 127.24 | 128.77 | 1,500,102 | -4.29(-3.22%) |
Jan 09, 2009 | 135.89 | 136.67 | 132.30 | 133.06 | 860,627 | -2.80(-2.06%) |
Jan 08, 2009 | 136.93 | 136.93 | 132.79 | 135.86 | 1,388,678 | +0.42(+0.31%) |
Jan 07, 2009 | 135.83 | 136.37 | 132.19 | 135.44 | 1,991,260 | -3.76(-2.70%) |
Jan 06, 2009 | 137.73 | 140.29 | 136.96 | 139.20 | 1,341,746 | +1.47(+1.07%) |
Jan 05, 2009 | 140.80 | 141.78 | 136.55 | 137.73 | 1,493,442 | -2.84(-2.02%) |
Jan 02, 2009 | 138.94 | 141.10 | 138.08 | 140.57 | 0 | +1.10(+0.79%) |