Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 170.20 | 173.58 | 168.92 | 172.31 | 210,937 | +1.64(+0.96%) |
Feb 25, 2010 | 167.99 | 172.78 | 167.69 | 170.67 | 378,550 | +2.35(+1.39%) |
Feb 24, 2010 | 166.22 | 168.32 | 165.78 | 168.32 | 215,025 | +1.83(+1.10%) |
Feb 23, 2010 | 165.45 | 167.76 | 165.45 | 166.50 | 166,074 | +0.33(+0.20%) |
Feb 22, 2010 | 165.41 | 166.45 | 161.86 | 166.17 | 190,061 | +1.36(+0.82%) |
Feb 19, 2010 | 162.73 | 165.03 | 158.98 | 164.81 | 355,387 | +0.43(+0.26%) |
Feb 18, 2010 | 165.65 | 165.65 | 162.22 | 164.38 | 287,741 | +1.64(+1.01%) |
Feb 17, 2010 | 161.91 | 163.82 | 161.48 | 162.74 | 279,330 | +0.55(+0.34%) |
Feb 16, 2010 | 157.13 | 162.69 | 156.98 | 162.19 | 290,992 | +6.03(+3.86%) |
Feb 12, 2010 | 153.69 | 156.15 | 156.15 | 156.15 | 419,647 | +1.47(+0.95%) |
Feb 11, 2010 | 149.93 | 158.87 | 144.39 | 154.68 | 1,323,580 | -4.37(-2.75%) |
Feb 10, 2010 | 156.78 | 159.31 | 155.43 | 159.05 | 142,530 | +2.80(+1.79%) |
Feb 09, 2010 | 155.84 | 156.76 | 154.97 | 156.25 | 95,368 | +0.19(+0.12%) |
Feb 08, 2010 | 156.25 | 158.07 | 154.45 | 156.06 | 83,767 | -0.48(-0.31%) |
Feb 05, 2010 | 156.52 | 157.47 | 154.45 | 156.55 | 154,392 | -0.40(-0.26%) |
Feb 04, 2010 | 157.51 | 158.63 | 155.55 | 156.95 | 214,026 | -1.70(-1.07%) |
Feb 03, 2010 | 157.70 | 159.06 | 157.49 | 158.64 | 211,617 | +0.73(+0.46%) |
Feb 02, 2010 | 158.21 | 159.09 | 156.18 | 157.92 | 209,459 | -0.55(-0.35%) |
Feb 01, 2010 | 157.04 | 158.77 | 154.93 | 158.47 | 159,763 | +1.17(+0.74%) |
Jan 29, 2010 | 162.25 | 162.25 | 155.87 | 157.30 | 226,691 | -5.18(-3.19%) |
Jan 28, 2010 | 165.80 | 165.80 | 160.99 | 162.48 | 145,447 | -4.91(-2.93%) |
Jan 27, 2010 | 164.59 | 167.64 | 164.17 | 167.39 | 342,187 | +3.12(+1.90%) |
Jan 26, 2010 | 167.31 | 167.31 | 163.41 | 164.27 | 175,427 | -3.04(-1.82%) |
Jan 25, 2010 | 171.57 | 171.57 | 165.99 | 167.31 | 240,443 | -3.88(-2.27%) |
Jan 22, 2010 | 170.34 | 172.59 | 169.86 | 171.19 | 223,033 | +0.86(+0.50%) |
Jan 21, 2010 | 167.31 | 172.26 | 165.74 | 170.34 | 414,642 | +4.45(+2.68%) |
Jan 20, 2010 | 163.77 | 166.40 | 161.27 | 165.89 | 133,064 | +2.04(+1.25%) |
Jan 19, 2010 | 163.15 | 165.32 | 159.88 | 163.84 | 168,150 | +0.17(+0.10%) |
Jan 15, 2010 | 164.86 | 163.68 | 163.68 | 163.68 | 76,215 | -0.77(-0.47%) |
Jan 14, 2010 | 163.50 | 166.12 | 163.50 | 164.45 | 107,881 | -1.05(-0.64%) |
Jan 13, 2010 | 165.12 | 167.02 | 164.35 | 165.50 | 72,229 | +0.27(+0.17%) |
Jan 12, 2010 | 163.53 | 165.36 | 162.78 | 165.23 | 100,802 | +0.95(+0.58%) |
Jan 11, 2010 | 164.13 | 164.97 | 161.00 | 164.28 | 127,791 | +0.77(+0.47%) |
Jan 08, 2010 | 162.22 | 164.56 | 161.55 | 163.51 | 94,532 | -2.53(-1.52%) |
Jan 07, 2010 | 161.21 | 167.64 | 161.21 | 166.04 | 180,400 | +4.01(+2.48%) |
Jan 06, 2010 | 158.03 | 164.34 | 157.90 | 162.03 | 205,495 | +3.59(+2.27%) |
Jan 05, 2010 | 158.98 | 160.21 | 157.95 | 158.44 | 102,535 | -0.45(-0.28%) |
Jan 04, 2010 | 167.69 | 167.69 | 158.26 | 158.88 | 175,100 | -2.01(-1.25%) |
Dec 31, 2009 | 163.69 | 160.89 | 160.89 | 160.89 | 90,349 | -2.40(-1.47%) |
Dec 30, 2009 | 163.66 | 163.94 | 160.72 | 163.29 | 120,491 | -0.09(-0.06%) |
Dec 29, 2009 | 163.16 | 164.65 | 162.24 | 163.38 | 154,882 | -0.12(-0.07%) |
Dec 28, 2009 | 164.28 | 164.80 | 162.39 | 163.50 | 166,482 | -0.92(-0.56%) |
Dec 24, 2009 | 165.56 | 165.56 | 163.03 | 164.42 | 85,161 | -0.53(-0.32%) |
Dec 23, 2009 | 165.65 | 169.08 | 164.95 | 164.95 | 290,472 | +0.17(+0.11%) |
Dec 22, 2009 | 163.34 | 165.46 | 162.39 | 164.78 | 98,567 | +2.27(+1.40%) |
Dec 21, 2009 | 160.35 | 164.11 | 158.03 | 162.50 | 192,473 | +3.23(+2.03%) |
Dec 18, 2009 | 161.26 | 161.34 | 156.83 | 159.27 | 377,382 | -2.45(-1.51%) |
Dec 17, 2009 | 164.74 | 165.79 | 159.16 | 161.72 | 421,250 | -4.20(-2.53%) |
Dec 16, 2009 | 164.70 | 166.96 | 163.97 | 165.92 | 375,887 | +1.88(+1.14%) |
Dec 15, 2009 | 160.55 | 164.62 | 160.26 | 164.04 | 370,644 | +2.74(+1.70%) |
Dec 14, 2009 | 159.03 | 161.59 | 155.21 | 161.30 | 206,615 | +6.20(+4.00%) |
Dec 11, 2009 | 153.79 | 156.11 | 153.79 | 155.10 | 95,937 | +1.15(+0.75%) |
Dec 10, 2009 | 153.68 | 155.02 | 153.31 | 153.95 | 137,459 | +0.64(+0.42%) |
Dec 09, 2009 | 148.64 | 155.10 | 148.64 | 153.31 | 350,139 | +3.46(+2.31%) |
Dec 08, 2009 | 147.53 | 150.16 | 147.28 | 149.85 | 164,164 | +1.46(+0.98%) |
Dec 07, 2009 | 147.38 | 148.76 | 145.45 | 148.38 | 245,865 | +0.44(+0.30%) |
Dec 04, 2009 | 145.17 | 147.99 | 143.88 | 147.94 | 207,649 | +3.93(+2.73%) |
Dec 03, 2009 | 147.70 | 148.94 | 143.81 | 144.02 | 192,781 | -4.00(-2.70%) |
Dec 02, 2009 | 148.16 | 149.24 | 146.98 | 148.01 | 196,472 | +0.53(+0.36%) |
Dec 01, 2009 | 150.33 | 150.62 | 145.96 | 147.48 | 385,401 | -2.04(-1.36%) |
Nov 30, 2009 | 148.33 | 150.00 | 147.32 | 149.52 | 248,516 | +0.38(+0.25%) |
Nov 27, 2009 | 146.60 | 149.47 | 146.60 | 149.14 | 99,269 | +0.54(+0.36%) |
Nov 25, 2009 | 151.39 | 151.41 | 146.69 | 148.60 | 169,459 | +1.48(+1.00%) |
Nov 24, 2009 | 145.10 | 148.27 | 143.51 | 147.13 | 165,943 | +2.01(+1.38%) |
Nov 23, 2009 | 144.21 | 147.34 | 142.72 | 145.12 | 202,966 | +1.28(+0.89%) |
Nov 20, 2009 | 144.83 | 144.83 | 142.88 | 143.84 | 383,341 | -1.57(-1.08%) |
Nov 19, 2009 | 147.83 | 148.86 | 144.27 | 145.42 | 237,691 | -3.09(-2.08%) |
Nov 18, 2009 | 151.47 | 151.86 | 148.40 | 148.51 | 250,108 | -2.80(-1.85%) |
Nov 17, 2009 | 149.60 | 151.31 | 149.35 | 151.31 | 180,815 | +0.79(+0.53%) |
Nov 16, 2009 | 147.80 | 151.34 | 147.37 | 150.51 | 267,081 | +3.55(+2.42%) |
Nov 13, 2009 | 145.85 | 147.77 | 145.17 | 146.96 | 131,921 | +1.75(+1.20%) |
Nov 12, 2009 | 146.11 | 147.27 | 144.78 | 145.21 | 141,100 | -0.93(-0.64%) |
Nov 11, 2009 | 145.39 | 148.27 | 145.39 | 146.14 | 244,563 | -1.38(-0.93%) |
Nov 10, 2009 | 148.67 | 150.67 | 147.03 | 147.52 | 238,814 | -2.20(-1.47%) |
Nov 09, 2009 | 151.83 | 151.84 | 144.12 | 149.72 | 511,667 | -1.56(-1.03%) |
Nov 06, 2009 | 152.06 | 153.87 | 150.57 | 151.28 | 199,244 | -0.79(-0.52%) |
Nov 05, 2009 | 152.93 | 152.93 | 150.40 | 152.07 | 260,848 | +1.75(+1.16%) |
Nov 04, 2009 | 154.45 | 154.45 | 148.68 | 150.32 | 583,217 | -4.47(-2.89%) |
Nov 03, 2009 | 152.93 | 154.92 | 152.01 | 154.79 | 185,026 | +0.76(+0.50%) |
Nov 02, 2009 | 155.20 | 155.83 | 153.12 | 154.03 | 208,987 | +0.36(+0.24%) |
Oct 30, 2009 | 153.28 | 156.49 | 152.80 | 153.66 | 285,885 | +0.86(+0.56%) |
Oct 29, 2009 | 162.77 | 163.53 | 152.00 | 152.80 | 679,322 | -7.58(-4.73%) |
Oct 28, 2009 | 162.78 | 164.43 | 158.98 | 160.38 | 361,018 | -5.20(-3.14%) |
Oct 27, 2009 | 165.46 | 167.67 | 163.97 | 165.58 | 169,938 | +1.02(+0.62%) |
Oct 26, 2009 | 173.05 | 173.05 | 163.92 | 164.56 | 88,847 | -2.72(-1.62%) |
Oct 23, 2009 | 167.83 | 170.05 | 166.68 | 167.27 | 72,646 | -0.80(-0.47%) |
Oct 22, 2009 | 166.71 | 168.59 | 162.44 | 168.07 | 192,422 | +0.45(+0.27%) |
Oct 21, 2009 | 172.97 | 175.09 | 167.53 | 167.62 | 186,796 | -6.56(-3.77%) |
Oct 20, 2009 | 171.88 | 175.15 | 167.08 | 174.19 | 130,147 | +2.67(+1.56%) |
Oct 19, 2009 | 169.92 | 174.88 | 168.11 | 171.51 | 132,622 | +1.17(+0.68%) |
Oct 16, 2009 | 171.20 | 171.82 | 168.98 | 170.35 | 65,554 | -1.92(-1.12%) |
Oct 15, 2009 | 170.62 | 172.97 | 170.51 | 172.27 | 114,230 | +1.68(+0.99%) |
Oct 14, 2009 | 169.39 | 170.94 | 165.80 | 170.59 | 109,582 | +2.29(+1.36%) |
Oct 13, 2009 | 167.06 | 169.70 | 165.84 | 168.30 | 120,302 | +0.54(+0.32%) |
Oct 12, 2009 | 169.73 | 170.06 | 167.10 | 167.76 | 80,929 | -1.18(-0.70%) |
Oct 09, 2009 | 166.90 | 169.16 | 166.55 | 168.95 | 78,482 | +1.57(+0.94%) |
Oct 08, 2009 | 164.65 | 168.10 | 164.06 | 167.38 | 255,319 | +3.03(+1.84%) |
Oct 07, 2009 | 162.08 | 164.96 | 161.53 | 164.35 | 150,332 | +1.60(+0.99%) |
Oct 06, 2009 | 161.51 | 163.90 | 159.94 | 162.75 | 95,780 | +2.25(+1.40%) |
Oct 05, 2009 | 160.31 | 161.25 | 158.91 | 160.50 | 119,929 | +0.13(+0.08%) |
Oct 02, 2009 | 161.81 | 164.76 | 160.21 | 160.37 | 164,934 | -2.38(-1.47%) |
Oct 01, 2009 | 165.06 | 165.06 | 162.31 | 162.75 | 192,422 | -2.04(-1.24%) |
Sep 30, 2009 | 166.01 | 166.88 | 163.26 | 164.80 | 189,656 | -1.07(-0.65%) |
Sep 29, 2009 | 161.03 | 167.33 | 160.35 | 165.87 | 274,049 | +5.39(+3.36%) |
Sep 28, 2009 | 159.32 | 161.56 | 158.57 | 160.48 | 116,581 | +1.01(+0.63%) |
Sep 25, 2009 | 161.36 | 161.94 | 156.09 | 159.48 | 196,919 | -1.51(-0.94%) |
Sep 24, 2009 | 161.94 | 163.87 | 159.25 | 160.98 | 86,448 | -0.91(-0.56%) |
Sep 23, 2009 | 166.18 | 166.53 | 161.89 | 161.89 | 201,233 | -4.66(-2.80%) |
Sep 22, 2009 | 163.48 | 167.17 | 161.77 | 166.55 | 316,213 | -1.24(-0.74%) |
Sep 21, 2009 | 153.68 | 169.57 | 153.68 | 167.79 | 491,064 | +13.35(+8.64%) |
Sep 18, 2009 | 151.41 | 156.33 | 151.41 | 154.44 | 271,679 | -0.59(-0.38%) |
Sep 17, 2009 | 154.13 | 155.96 | 153.80 | 155.03 | 203,713 | +1.23(+0.80%) |
Sep 16, 2009 | 153.09 | 153.83 | 151.84 | 153.80 | 127,446 | +0.43(+0.28%) |
Sep 15, 2009 | 152.32 | 154.80 | 152.32 | 153.37 | 275,789 | +1.01(+0.67%) |
Sep 14, 2009 | 153.61 | 154.93 | 151.20 | 152.35 | 239,270 | -1.28(-0.83%) |
Sep 11, 2009 | 157.28 | 157.50 | 153.31 | 153.63 | 160,059 | -3.98(-2.53%) |
Sep 10, 2009 | 156.35 | 161.25 | 156.35 | 157.61 | 127,015 | +1.23(+0.79%) |
Sep 09, 2009 | 156.18 | 157.39 | 155.42 | 156.38 | 124,132 | +0.65(+0.42%) |
Sep 08, 2009 | 155.29 | 156.23 | 154.45 | 155.73 | 98,136 | -0.20(-0.13%) |
Sep 04, 2009 | 157.54 | 157.54 | 154.76 | 155.93 | 74,787 | -1.41(-0.89%) |
Sep 03, 2009 | 155.09 | 157.42 | 153.46 | 157.33 | 179,455 | +2.70(+1.75%) |
Sep 02, 2009 | 156.63 | 158.99 | 154.55 | 154.63 | 151,648 | -2.40(-1.53%) |
Sep 01, 2009 | 152.25 | 161.48 | 151.08 | 157.03 | 210,093 | -2.79(-1.74%) |
Aug 31, 2009 | 162.03 | 162.03 | 158.45 | 159.82 | 164,798 | -3.37(-2.06%) |
Aug 28, 2009 | 166.03 | 166.03 | 161.93 | 163.19 | 53,897 | -1.70(-1.03%) |
Aug 27, 2009 | 164.71 | 165.67 | 161.78 | 164.88 | 174,193 | +0.85(+0.52%) |
Aug 26, 2009 | 161.94 | 165.26 | 158.54 | 164.03 | 156,527 | +1.17(+0.72%) |
Aug 25, 2009 | 166.19 | 166.19 | 162.09 | 162.85 | 165,087 | -0.68(-0.42%) |
Aug 24, 2009 | 163.42 | 165.95 | 162.78 | 163.53 | 192,098 | +0.22(+0.13%) |
Aug 21, 2009 | 164.95 | 164.95 | 163.08 | 163.31 | 178,105 | -0.78(-0.48%) |
Aug 20, 2009 | 159.01 | 164.23 | 159.01 | 164.09 | 113,880 | +2.76(+1.71%) |
Aug 19, 2009 | 158.84 | 161.69 | 157.51 | 161.34 | 133,243 | +1.26(+0.79%) |
Aug 18, 2009 | 159.16 | 160.27 | 156.72 | 160.08 | 115,435 | +1.97(+1.24%) |
Aug 17, 2009 | 156.96 | 160.92 | 156.96 | 158.11 | 178,041 | -3.66(-2.26%) |
Aug 14, 2009 | 159.91 | 164.08 | 157.73 | 161.77 | 129,555 | +1.28(+0.80%) |
Aug 13, 2009 | 160.32 | 160.82 | 158.46 | 160.49 | 139,873 | +0.57(+0.36%) |
Aug 12, 2009 | 161.37 | 162.47 | 159.44 | 159.92 | 184,576 | -1.91(-1.18%) |
Aug 11, 2009 | 164.41 | 164.41 | 158.23 | 161.83 | 97,102 | -1.85(-1.13%) |
Aug 10, 2009 | 165.65 | 165.65 | 160.50 | 163.69 | 145,724 | -0.11(-0.07%) |
Aug 07, 2009 | 163.64 | 165.46 | 161.08 | 163.80 | 172,867 | +0.98(+0.60%) |
Aug 06, 2009 | 165.04 | 166.28 | 162.66 | 162.82 | 192,608 | -1.50(-0.91%) |
Aug 05, 2009 | 165.19 | 167.18 | 163.51 | 164.32 | 174,046 | -0.26(-0.16%) |
Aug 04, 2009 | 164.41 | 166.97 | 162.85 | 164.58 | 202,513 | -0.41(-0.25%) |
Aug 03, 2009 | 160.85 | 165.41 | 158.29 | 164.99 | 263,508 | +4.20(+2.61%) |
Jul 31, 2009 | 160.76 | 164.43 | 159.82 | 160.78 | 287,880 | +0.02(+0.01%) |
Jul 30, 2009 | 162.31 | 166.18 | 158.98 | 160.76 | 422,466 | -3.47(-2.11%) |
Jul 29, 2009 | 162.77 | 166.50 | 162.07 | 164.23 | 269,690 | -0.62(-0.38%) |
Jul 28, 2009 | 162.09 | 166.80 | 162.09 | 164.85 | 186,513 | +1.82(+1.12%) |
Jul 27, 2009 | 162.66 | 164.50 | 161.33 | 163.03 | 126,375 | -0.38(-0.23%) |
Jul 24, 2009 | 161.80 | 164.28 | 160.78 | 163.41 | 117,392 | +0.28(+0.17%) |
Jul 23, 2009 | 163.53 | 164.97 | 160.18 | 163.12 | 344,911 | -0.13(-0.08%) |
Jul 22, 2009 | 159.73 | 165.12 | 159.38 | 163.25 | 395,957 | +3.52(+2.20%) |
Jul 21, 2009 | 156.75 | 160.20 | 153.63 | 159.73 | 220,983 | +3.91(+2.51%) |
Jul 20, 2009 | 156.52 | 157.36 | 154.53 | 155.83 | 136,074 | -0.70(-0.44%) |
Jul 17, 2009 | 154.49 | 157.02 | 151.50 | 156.52 | 155,978 | +2.48(+1.61%) |
Jul 16, 2009 | 153.75 | 154.61 | 148.38 | 154.04 | 170,498 | -0.38(-0.24%) |
Jul 15, 2009 | 155.26 | 155.26 | 150.84 | 154.42 | 216,362 | +0.46(+0.30%) |
Jul 14, 2009 | 152.62 | 154.79 | 151.94 | 153.96 | 185,803 | +0.84(+0.55%) |
Jul 13, 2009 | 149.75 | 153.95 | 147.99 | 153.12 | 189,817 | +2.23(+1.48%) |
Jul 10, 2009 | 149.71 | 155.80 | 149.71 | 150.89 | 289,289 | -0.65(-0.43%) |
Jul 09, 2009 | 158.87 | 158.87 | 149.37 | 151.54 | 301,000 | -2.12(-1.38%) |
Jul 08, 2009 | 153.76 | 155.07 | 151.20 | 153.66 | 208,963 | -0.30(-0.19%) |
Jul 07, 2009 | 159.51 | 159.51 | 152.89 | 153.96 | 315,917 | -2.01(-1.29%) |
Jul 06, 2009 | 157.22 | 160.39 | 154.14 | 155.96 | 139,372 | -2.16(-1.37%) |
Jul 02, 2009 | 159.75 | 161.31 | 157.91 | 158.13 | 166,256 | -3.18(-1.97%) |
Jul 01, 2009 | 166.91 | 166.91 | 158.46 | 161.31 | 320,102 | -3.81(-2.31%) |
Jun 30, 2009 | 162.31 | 168.07 | 162.31 | 165.12 | 515,961 | +5.70(+3.58%) |
Jun 29, 2009 | 162.84 | 163.83 | 158.65 | 159.42 | 331,859 | -3.10(-1.91%) |
Jun 26, 2009 | 159.57 | 163.29 | 158.39 | 162.53 | 252,981 | +2.50(+1.56%) |
Jun 25, 2009 | 156.33 | 160.48 | 152.55 | 160.03 | 398,715 | +6.62(+4.32%) |
Jun 24, 2009 | 155.06 | 155.06 | 151.43 | 153.40 | 257,373 | +1.21(+0.80%) |
Jun 23, 2009 | 155.65 | 158.32 | 151.98 | 152.19 | 403,934 | -2.63(-1.70%) |
Jun 22, 2009 | 157.89 | 159.27 | 154.81 | 154.82 | 298,274 | -3.08(-1.95%) |
Jun 19, 2009 | 163.94 | 166.37 | 156.36 | 157.90 | 702,634 | -5.69(-3.48%) |
Jun 18, 2009 | 161.70 | 164.12 | 157.04 | 163.59 | 267,800 | +2.92(+1.82%) |
Jun 17, 2009 | 155.05 | 164.16 | 154.68 | 160.67 | 694,509 | +5.38(+3.46%) |
Jun 16, 2009 | 154.66 | 156.98 | 153.87 | 155.30 | 220,522 | +1.64(+1.06%) |
Jun 15, 2009 | 153.68 | 155.19 | 151.88 | 153.66 | 203,158 | -2.48(-1.59%) |
Jun 12, 2009 | 154.93 | 156.97 | 151.74 | 156.14 | 212,207 | -0.08(-0.05%) |
Jun 11, 2009 | 153.27 | 157.64 | 151.95 | 156.23 | 360,739 | +3.82(+2.51%) |
Jun 10, 2009 | 153.66 | 154.56 | 149.97 | 152.41 | 311,195 | -0.29(-0.19%) |
Jun 09, 2009 | 150.58 | 154.17 | 149.28 | 152.69 | 433,585 | +5.50(+3.74%) |
Jun 08, 2009 | 147.97 | 149.33 | 144.71 | 147.19 | 285,135 | -0.77(-0.52%) |
Jun 05, 2009 | 150.12 | 151.03 | 145.36 | 147.95 | 247,132 | -1.38(-0.92%) |
Jun 04, 2009 | 149.88 | 149.91 | 146.11 | 149.33 | 332,332 | -0.91(-0.60%) |
Jun 03, 2009 | 151.87 | 154.38 | 149.75 | 150.24 | 306,501 | -2.79(-1.83%) |
Jun 02, 2009 | 144.70 | 153.30 | 144.70 | 153.03 | 529,990 | +6.81(+4.66%) |
Jun 01, 2009 | 142.03 | 147.21 | 140.31 | 146.22 | 439,084 | +6.72(+4.81%) |
May 29, 2009 | 141.19 | 144.46 | 137.34 | 139.50 | 640,150 | +3.66(+2.69%) |
May 28, 2009 | 141.31 | 141.75 | 134.48 | 135.85 | 660,759 | -1.95(-1.42%) |
May 27, 2009 | 142.16 | 142.71 | 137.10 | 137.80 | 507,521 | -4.61(-3.24%) |
May 26, 2009 | 141.28 | 146.29 | 141.28 | 142.41 | 289,705 | -0.16(-0.11%) |
May 22, 2009 | 145.30 | 146.02 | 142.06 | 142.57 | 149,351 | -1.91(-1.32%) |
May 21, 2009 | 149.02 | 149.02 | 141.97 | 144.48 | 262,795 | +0.55(+0.38%) |
May 20, 2009 | 145.55 | 149.14 | 143.43 | 143.93 | 555,119 | -3.96(-2.68%) |
May 19, 2009 | 145.89 | 149.79 | 140.82 | 147.88 | 414,638 | +1.88(+1.29%) |
May 18, 2009 | 144.65 | 147.45 | 142.53 | 146.00 | 314,324 | +0.19(+0.13%) |
May 15, 2009 | 145.34 | 148.69 | 143.34 | 145.81 | 296,153 | -0.58(-0.40%) |
May 14, 2009 | 142.80 | 148.38 | 141.24 | 146.39 | 539,371 | +4.09(+2.88%) |
May 13, 2009 | 140.85 | 143.62 | 140.50 | 142.30 | 423,555 | -1.64(-1.14%) |
May 12, 2009 | 148.32 | 148.38 | 140.55 | 143.94 | 299,458 | -0.60(-0.42%) |
May 11, 2009 | 136.27 | 147.41 | 134.92 | 144.55 | 530,005 | +5.06(+3.63%) |
May 08, 2009 | 139.23 | 142.00 | 136.29 | 139.48 | 375,464 | +0.67(+0.49%) |
May 07, 2009 | 137.54 | 139.41 | 134.60 | 138.81 | 891,647 | -0.14(-0.10%) |
May 06, 2009 | 142.34 | 142.34 | 137.56 | 138.94 | 513,178 | -2.23(-1.58%) |
May 05, 2009 | 141.65 | 146.17 | 140.27 | 141.18 | 398,926 | -1.61(-1.13%) |
May 04, 2009 | 141.27 | 145.17 | 139.56 | 142.79 | 685,786 | +2.54(+1.81%) |
May 01, 2009 | 144.21 | 145.06 | 137.86 | 140.25 | 571,235 | -3.15(-2.20%) |
Apr 30, 2009 | 140.89 | 150.38 | 140.83 | 143.40 | 1,398,720 | +7.91(+5.84%) |
Apr 29, 2009 | 132.62 | 136.91 | 132.62 | 135.48 | 364,656 | +2.38(+1.79%) |
Apr 28, 2009 | 130.04 | 134.87 | 129.78 | 133.11 | 438,920 | -0.79(-0.59%) |
Apr 27, 2009 | 135.55 | 136.53 | 132.55 | 133.90 | 574,164 | -3.86(-2.80%) |
Apr 24, 2009 | 131.73 | 138.58 | 129.11 | 137.76 | 627,794 | +6.97(+5.33%) |
Apr 23, 2009 | 132.56 | 134.61 | 129.82 | 130.79 | 900,183 | +1.04(+0.80%) |
Apr 22, 2009 | 128.92 | 135.76 | 128.80 | 129.75 | 958,562 | +0.26(+0.20%) |
Apr 21, 2009 | 134.95 | 136.27 | 127.42 | 129.50 | 1,166,078 | -11.32(-8.04%) |
Apr 20, 2009 | 138.79 | 142.64 | 137.95 | 140.81 | 481,907 | -0.25(-0.18%) |
Apr 17, 2009 | 134.07 | 141.83 | 128.88 | 141.06 | 751,326 | +7.47(+5.59%) |
Apr 16, 2009 | 127.83 | 134.21 | 126.46 | 133.59 | 618,775 | +6.40(+5.03%) |
Apr 15, 2009 | 127.94 | 130.34 | 124.90 | 127.19 | 221,032 | +0.57(+0.45%) |
Apr 14, 2009 | 123.60 | 129.37 | 121.31 | 126.63 | 668,895 | +2.03(+1.63%) |
Apr 13, 2009 | 124.19 | 125.09 | 118.84 | 124.60 | 591,059 | +0.17(+0.14%) |
Apr 09, 2009 | 128.62 | 128.76 | 123.21 | 124.42 | 806,256 | -1.40(-1.11%) |
Apr 08, 2009 | 131.34 | 131.92 | 123.86 | 125.82 | 709,519 | -2.65(-2.06%) |
Apr 07, 2009 | 134.91 | 135.82 | 127.65 | 128.47 | 510,239 | -7.75(-5.69%) |
Apr 06, 2009 | 135.08 | 136.88 | 134.00 | 136.22 | 190,777 | -0.05(-0.04%) |
Apr 03, 2009 | 136.73 | 136.73 | 134.55 | 136.27 | 294,794 | +0.30(+0.22%) |
Apr 02, 2009 | 133.65 | 136.60 | 131.16 | 135.98 | 475,103 | +3.91(+2.96%) |
Apr 01, 2009 | 132.09 | 132.48 | 126.51 | 132.07 | 483,231 | -4.10(-3.01%) |
Mar 31, 2009 | 138.01 | 140.09 | 135.64 | 136.17 | 354,516 | -1.42(-1.03%) |
Mar 30, 2009 | 135.23 | 137.90 | 132.69 | 137.60 | 390,287 | -2.46(-1.76%) |
Mar 26, 2009 | 133.69 | 140.06 | 133.69 | 140.06 | 630,762 | +7.74(+5.85%) |
Mar 25, 2009 | 129.78 | 135.75 | 129.78 | 132.32 | 421,900 | +2.46(+1.90%) |
Mar 24, 2009 | 131.62 | 134.77 | 129.45 | 129.86 | 547,537 | -3.38(-2.54%) |
Mar 23, 2009 | 129.64 | 133.24 | 123.75 | 133.24 | 782,536 | +8.70(+6.98%) |
Mar 20, 2009 | 121.12 | 126.19 | 120.58 | 124.55 | 882,087 | +3.71(+3.07%) |
Mar 19, 2009 | 122.65 | 123.76 | 119.62 | 120.83 | 665,588 | -1.62(-1.32%) |
Mar 18, 2009 | 121.37 | 123.78 | 119.56 | 122.45 | 684,552 | +0.21(+0.17%) |
Mar 17, 2009 | 116.98 | 122.61 | 116.98 | 122.24 | 1,406,711 | +8.34(+7.32%) |
Mar 16, 2009 | 125.75 | 125.75 | 108.66 | 113.90 | 3,040,861 | -15.63(-12.06%) |
Mar 13, 2009 | 130.67 | 132.15 | 123.69 | 129.53 | 634,915 | -0.68(-0.52%) |
Mar 12, 2009 | 129.76 | 130.51 | 124.89 | 130.21 | 427,719 | +2.63(+2.06%) |
Mar 11, 2009 | 123.02 | 128.91 | 123.02 | 127.58 | 526,988 | +3.36(+2.71%) |
Mar 10, 2009 | 122.08 | 125.19 | 120.23 | 124.22 | 477,653 | +3.56(+2.95%) |
Mar 09, 2009 | 119.59 | 124.39 | 119.43 | 120.66 | 428,642 | -0.04(-0.03%) |
Mar 06, 2009 | 122.89 | 124.90 | 117.34 | 120.70 | 634,634 | -0.58(-0.48%) |
Mar 05, 2009 | 121.83 | 126.12 | 118.53 | 121.28 | 929,166 | -1.55(-1.26%) |
Mar 04, 2009 | 125.93 | 129.08 | 122.62 | 122.83 | 717,867 | -3.66(-2.89%) |