Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 183.57 | 186.36 | 183.57 | 184.93 | 151,171 | -0.53(-0.29%) |
Mar 30, 2010 | 185.34 | 186.88 | 184.54 | 185.46 | 156,011 | +0.64(+0.35%) |
Mar 29, 2010 | 183.77 | 185.55 | 182.85 | 184.82 | 118,266 | +2.15(+1.18%) |
Mar 26, 2010 | 184.62 | 185.38 | 181.70 | 182.68 | 71,896 | -1.29(-0.70%) |
Mar 25, 2010 | 183.88 | 186.03 | 183.10 | 183.97 | 94,042 | +0.56(+0.31%) |
Mar 24, 2010 | 186.06 | 186.06 | 182.71 | 183.41 | 144,312 | -3.95(-2.11%) |
Mar 23, 2010 | 185.81 | 187.57 | 184.23 | 187.35 | 120,197 | +0.43(+0.23%) |
Mar 22, 2010 | 185.54 | 188.42 | 183.59 | 186.93 | 88,862 | +2.92(+1.59%) |
Mar 19, 2010 | 185.75 | 187.30 | 183.11 | 184.00 | 174,409 | -1.00(-0.54%) |
Mar 18, 2010 | 186.36 | 187.51 | 183.65 | 185.01 | 126,400 | -0.34(-0.18%) |
Mar 17, 2010 | 186.81 | 187.22 | 184.32 | 185.35 | 145,613 | -1.89(-1.01%) |
Mar 16, 2010 | 184.91 | 188.68 | 184.51 | 187.24 | 110,032 | +1.95(+1.05%) |
Mar 15, 2010 | 184.26 | 187.16 | 183.36 | 185.29 | 100,455 | -1.14(-0.61%) |
Mar 12, 2010 | 185.81 | 187.62 | 182.95 | 186.43 | 146,442 | +1.89(+1.02%) |
Mar 11, 2010 | 182.68 | 184.56 | 182.68 | 184.54 | 136,313 | +0.89(+0.48%) |
Mar 10, 2010 | 181.16 | 184.67 | 180.88 | 183.65 | 148,363 | +2.92(+1.61%) |
Mar 09, 2010 | 180.56 | 185.20 | 179.83 | 180.73 | 204,184 | -0.87(-0.48%) |
Mar 08, 2010 | 183.79 | 183.79 | 180.32 | 181.60 | 173,779 | -2.49(-1.35%) |
Mar 05, 2010 | 183.65 | 188.33 | 182.31 | 184.10 | 215,336 | +1.82(+1.00%) |
Mar 04, 2010 | 179.44 | 183.31 | 177.94 | 182.27 | 332,667 | +3.43(+1.92%) |
Mar 03, 2010 | 175.29 | 180.69 | 174.42 | 178.84 | 230,654 | +3.24(+1.85%) |
Mar 02, 2010 | 176.18 | 176.94 | 170.11 | 175.60 | 199,838 | -0.61(-0.35%) |
Mar 01, 2010 | 173.53 | 177.16 | 171.97 | 176.21 | 287,515 | +3.96(+2.30%) |
Feb 26, 2010 | 170.15 | 173.53 | 168.86 | 172.26 | 211,007 | +1.64(+0.96%) |
Feb 25, 2010 | 167.94 | 172.72 | 167.63 | 170.62 | 378,675 | +2.35(+1.39%) |
Feb 24, 2010 | 166.17 | 168.27 | 165.73 | 168.27 | 215,095 | +1.83(+1.10%) |
Feb 23, 2010 | 165.40 | 167.71 | 165.40 | 166.44 | 166,128 | +0.33(+0.20%) |
Feb 22, 2010 | 165.36 | 166.39 | 161.81 | 166.11 | 190,124 | +1.35(+0.82%) |
Feb 19, 2010 | 162.68 | 164.98 | 158.93 | 164.76 | 355,504 | +0.43(+0.26%) |
Feb 18, 2010 | 165.59 | 165.59 | 162.16 | 164.33 | 287,836 | +1.64(+1.01%) |
Feb 17, 2010 | 161.86 | 163.77 | 161.43 | 162.69 | 279,422 | +0.55(+0.34%) |
Feb 16, 2010 | 157.08 | 162.64 | 156.93 | 162.13 | 291,088 | +6.03(+3.86%) |
Feb 12, 2010 | 153.64 | 156.10 | 156.10 | 156.10 | 419,785 | +1.47(+0.95%) |
Feb 11, 2010 | 149.88 | 158.82 | 144.34 | 154.63 | 1,324,015 | -4.37(-2.75%) |
Feb 10, 2010 | 156.73 | 159.26 | 155.38 | 159.00 | 142,577 | +2.80(+1.79%) |
Feb 09, 2010 | 155.79 | 156.71 | 154.92 | 156.20 | 95,399 | +0.19(+0.12%) |
Feb 08, 2010 | 156.20 | 158.02 | 154.40 | 156.01 | 83,794 | -0.48(-0.31%) |
Feb 05, 2010 | 156.47 | 157.42 | 154.40 | 156.49 | 154,443 | -0.40(-0.26%) |
Feb 04, 2010 | 157.46 | 158.58 | 155.50 | 156.90 | 214,097 | -1.70(-1.07%) |
Feb 03, 2010 | 157.65 | 159.01 | 157.44 | 158.59 | 211,687 | +0.73(+0.46%) |
Feb 02, 2010 | 158.16 | 159.03 | 156.13 | 157.86 | 209,528 | -0.55(-0.35%) |
Feb 01, 2010 | 156.99 | 158.72 | 154.88 | 158.42 | 159,815 | +1.17(+0.74%) |
Jan 29, 2010 | 162.20 | 162.20 | 155.82 | 157.25 | 226,766 | -5.18(-3.19%) |
Jan 28, 2010 | 165.74 | 165.74 | 160.94 | 162.43 | 145,495 | -4.90(-2.93%) |
Jan 27, 2010 | 164.54 | 167.59 | 164.12 | 167.33 | 342,300 | +3.12(+1.90%) |
Jan 26, 2010 | 167.26 | 167.26 | 163.36 | 164.21 | 175,485 | -3.04(-1.82%) |
Jan 25, 2010 | 171.51 | 171.51 | 165.93 | 167.26 | 240,522 | -3.88(-2.27%) |
Jan 22, 2010 | 170.28 | 172.53 | 169.81 | 171.14 | 223,107 | +0.86(+0.50%) |
Jan 21, 2010 | 167.26 | 172.21 | 165.69 | 170.28 | 414,779 | +4.45(+2.68%) |
Jan 20, 2010 | 163.71 | 166.35 | 161.22 | 165.83 | 133,107 | +2.04(+1.25%) |
Jan 19, 2010 | 163.09 | 165.27 | 159.83 | 163.79 | 168,206 | +0.17(+0.10%) |
Jan 15, 2010 | 164.80 | 163.62 | 163.62 | 163.62 | 76,240 | -0.77(-0.47%) |
Jan 14, 2010 | 163.45 | 166.06 | 163.45 | 164.40 | 107,916 | -1.05(-0.64%) |
Jan 13, 2010 | 165.07 | 166.97 | 164.30 | 165.45 | 72,252 | +0.27(+0.16%) |
Jan 12, 2010 | 163.48 | 165.30 | 162.72 | 165.18 | 100,835 | +0.95(+0.58%) |
Jan 11, 2010 | 164.08 | 164.92 | 160.95 | 164.23 | 127,833 | +0.77(+0.47%) |
Jan 08, 2010 | 162.16 | 164.50 | 161.50 | 163.46 | 94,563 | -2.53(-1.52%) |
Jan 07, 2010 | 161.16 | 167.58 | 161.16 | 165.99 | 180,460 | +4.01(+2.48%) |
Jan 06, 2010 | 157.98 | 164.29 | 157.85 | 161.97 | 205,562 | +3.59(+2.27%) |
Jan 05, 2010 | 158.93 | 160.16 | 157.89 | 158.39 | 102,569 | -0.45(-0.28%) |
Jan 04, 2010 | 167.63 | 167.63 | 158.21 | 158.83 | 175,157 | -2.00(-1.25%) |
Dec 31, 2009 | 163.64 | 160.84 | 160.84 | 160.84 | 90,378 | -2.40(-1.47%) |
Dec 30, 2009 | 163.61 | 163.89 | 160.67 | 163.24 | 120,531 | -0.09(-0.06%) |
Dec 29, 2009 | 163.11 | 164.60 | 162.19 | 163.33 | 154,933 | -0.12(-0.07%) |
Dec 28, 2009 | 164.23 | 164.74 | 162.34 | 163.45 | 166,537 | -0.92(-0.56%) |
Dec 24, 2009 | 165.51 | 165.51 | 162.97 | 164.37 | 85,189 | -0.53(-0.32%) |
Dec 23, 2009 | 165.60 | 169.03 | 164.90 | 164.90 | 290,567 | +0.17(+0.11%) |
Dec 22, 2009 | 163.28 | 165.40 | 162.34 | 164.72 | 98,600 | +2.27(+1.40%) |
Dec 21, 2009 | 160.29 | 164.06 | 157.98 | 162.45 | 192,537 | +3.23(+2.03%) |
Dec 18, 2009 | 161.21 | 161.28 | 156.77 | 159.22 | 377,507 | -2.44(-1.51%) |
Dec 17, 2009 | 164.68 | 165.74 | 159.11 | 161.66 | 421,389 | -4.20(-2.53%) |
Dec 16, 2009 | 164.65 | 166.90 | 163.92 | 165.86 | 376,011 | +1.88(+1.14%) |
Dec 15, 2009 | 160.50 | 164.57 | 160.21 | 163.99 | 370,767 | +2.74(+1.70%) |
Dec 14, 2009 | 158.98 | 161.54 | 155.16 | 161.25 | 206,683 | +6.20(+4.00%) |
Dec 11, 2009 | 153.74 | 156.06 | 153.74 | 155.05 | 95,969 | +1.15(+0.75%) |
Dec 10, 2009 | 153.63 | 154.97 | 153.25 | 153.90 | 137,505 | +0.64(+0.42%) |
Dec 09, 2009 | 148.59 | 155.05 | 148.59 | 153.25 | 350,254 | +3.46(+2.31%) |
Dec 08, 2009 | 147.48 | 150.11 | 147.24 | 149.80 | 164,218 | +1.46(+0.98%) |
Dec 07, 2009 | 147.34 | 148.71 | 145.40 | 148.34 | 245,946 | +0.44(+0.30%) |
Dec 04, 2009 | 145.12 | 147.94 | 143.84 | 147.90 | 207,717 | +3.93(+2.73%) |
Dec 03, 2009 | 147.65 | 148.90 | 143.76 | 143.97 | 192,845 | -4.00(-2.70%) |
Dec 02, 2009 | 148.12 | 149.19 | 146.93 | 147.97 | 196,536 | +0.53(+0.36%) |
Dec 01, 2009 | 150.28 | 150.57 | 145.91 | 147.44 | 385,528 | -2.04(-1.36%) |
Nov 30, 2009 | 148.28 | 149.96 | 147.27 | 149.47 | 248,598 | +0.38(+0.25%) |
Nov 27, 2009 | 146.55 | 149.42 | 146.55 | 149.09 | 99,301 | +0.54(+0.36%) |
Nov 25, 2009 | 151.34 | 151.35 | 146.64 | 148.56 | 169,515 | +1.48(+1.00%) |
Nov 24, 2009 | 145.05 | 148.22 | 143.46 | 147.08 | 165,998 | +2.00(+1.38%) |
Nov 23, 2009 | 144.17 | 147.29 | 142.68 | 145.07 | 203,033 | +1.28(+0.89%) |
Nov 20, 2009 | 144.78 | 144.78 | 142.83 | 143.79 | 383,467 | -1.57(-1.08%) |
Nov 19, 2009 | 147.78 | 148.81 | 144.22 | 145.37 | 237,770 | -3.09(-2.08%) |
Nov 18, 2009 | 151.42 | 151.81 | 148.35 | 148.46 | 250,190 | -2.80(-1.85%) |
Nov 17, 2009 | 149.55 | 151.26 | 149.30 | 151.26 | 180,875 | +0.80(+0.53%) |
Nov 16, 2009 | 147.75 | 151.29 | 147.32 | 150.46 | 267,169 | +3.55(+2.42%) |
Nov 13, 2009 | 145.80 | 147.72 | 145.12 | 146.91 | 131,964 | +1.75(+1.20%) |
Nov 12, 2009 | 146.06 | 147.22 | 144.73 | 145.16 | 141,146 | -0.93(-0.64%) |
Nov 11, 2009 | 145.35 | 148.22 | 145.35 | 146.10 | 244,643 | -1.38(-0.93%) |
Nov 10, 2009 | 148.62 | 150.62 | 146.98 | 147.47 | 238,893 | -2.19(-1.47%) |
Nov 09, 2009 | 151.78 | 151.79 | 144.07 | 149.67 | 511,835 | -1.56(-1.03%) |
Nov 06, 2009 | 152.01 | 153.81 | 150.52 | 151.23 | 199,310 | -0.79(-0.52%) |
Nov 05, 2009 | 152.88 | 152.88 | 150.35 | 152.02 | 260,934 | +1.75(+1.16%) |
Nov 04, 2009 | 154.40 | 154.40 | 148.63 | 150.27 | 583,409 | -4.47(-2.89%) |
Nov 03, 2009 | 152.88 | 154.87 | 151.96 | 154.74 | 185,087 | +0.76(+0.50%) |
Nov 02, 2009 | 155.15 | 155.78 | 153.07 | 153.97 | 209,056 | +0.36(+0.24%) |
Oct 30, 2009 | 153.22 | 156.44 | 152.75 | 153.61 | 285,980 | +0.86(+0.56%) |
Oct 29, 2009 | 162.72 | 163.47 | 151.95 | 152.75 | 679,546 | -7.58(-4.73%) |
Oct 28, 2009 | 162.73 | 164.38 | 158.93 | 160.32 | 361,137 | -5.20(-3.14%) |
Oct 27, 2009 | 165.41 | 167.61 | 163.92 | 165.52 | 169,994 | +1.02(+0.62%) |
Oct 26, 2009 | 172.99 | 172.99 | 163.87 | 164.50 | 88,876 | -2.72(-1.62%) |
Oct 23, 2009 | 167.77 | 170.00 | 166.63 | 167.22 | 72,670 | -0.80(-0.47%) |
Oct 22, 2009 | 166.65 | 168.53 | 162.39 | 168.01 | 192,485 | +0.45(+0.27%) |
Oct 21, 2009 | 172.92 | 175.03 | 167.48 | 167.57 | 186,858 | -6.56(-3.77%) |
Oct 20, 2009 | 171.83 | 175.10 | 167.02 | 174.13 | 130,190 | +2.67(+1.56%) |
Oct 19, 2009 | 169.87 | 174.82 | 168.05 | 171.46 | 132,666 | +1.16(+0.68%) |
Oct 16, 2009 | 171.15 | 171.77 | 168.92 | 170.29 | 65,576 | -1.92(-1.12%) |
Oct 15, 2009 | 170.56 | 172.91 | 170.45 | 172.21 | 114,268 | +1.68(+0.99%) |
Oct 14, 2009 | 169.34 | 170.88 | 165.74 | 170.53 | 109,618 | +2.28(+1.36%) |
Oct 13, 2009 | 167.01 | 169.64 | 165.79 | 168.25 | 120,342 | +0.54(+0.32%) |
Oct 12, 2009 | 169.67 | 170.00 | 167.04 | 167.71 | 80,956 | -1.18(-0.70%) |
Oct 09, 2009 | 166.85 | 169.10 | 166.50 | 168.89 | 78,507 | +1.57(+0.94%) |
Oct 08, 2009 | 164.60 | 168.04 | 164.01 | 167.32 | 255,403 | +3.03(+1.84%) |
Oct 07, 2009 | 162.03 | 164.91 | 161.47 | 164.30 | 150,381 | +1.60(+0.99%) |
Oct 06, 2009 | 161.46 | 163.85 | 159.89 | 162.69 | 95,812 | +2.25(+1.40%) |
Oct 05, 2009 | 160.26 | 161.20 | 158.86 | 160.44 | 119,968 | +0.13(+0.08%) |
Oct 02, 2009 | 161.75 | 164.71 | 160.16 | 160.32 | 164,988 | -2.38(-1.47%) |
Oct 01, 2009 | 165.00 | 165.00 | 162.26 | 162.70 | 192,485 | -2.04(-1.24%) |
Sep 30, 2009 | 165.95 | 166.82 | 163.21 | 164.74 | 189,718 | -1.08(-0.65%) |
Sep 29, 2009 | 160.97 | 167.27 | 160.29 | 165.82 | 274,139 | +5.39(+3.36%) |
Sep 28, 2009 | 159.26 | 161.51 | 158.51 | 160.43 | 116,620 | +1.01(+0.63%) |
Sep 25, 2009 | 161.31 | 161.89 | 156.04 | 159.42 | 196,984 | -1.51(-0.94%) |
Sep 24, 2009 | 161.88 | 163.82 | 159.20 | 160.93 | 86,476 | -0.91(-0.56%) |
Sep 23, 2009 | 166.12 | 166.48 | 161.84 | 161.84 | 201,300 | -4.66(-2.80%) |
Sep 22, 2009 | 163.43 | 167.11 | 161.72 | 166.49 | 316,317 | -1.24(-0.74%) |
Sep 21, 2009 | 153.63 | 169.52 | 153.63 | 167.73 | 491,225 | +13.34(+8.64%) |
Sep 18, 2009 | 151.36 | 156.28 | 151.36 | 154.39 | 271,769 | -0.59(-0.38%) |
Sep 17, 2009 | 154.08 | 155.91 | 153.75 | 154.98 | 203,780 | +1.23(+0.80%) |
Sep 16, 2009 | 153.04 | 153.78 | 151.79 | 153.75 | 127,488 | +0.43(+0.28%) |
Sep 15, 2009 | 152.27 | 154.75 | 152.27 | 153.32 | 275,879 | +1.02(+0.67%) |
Sep 14, 2009 | 153.56 | 154.88 | 151.15 | 152.30 | 239,349 | -1.28(-0.83%) |
Sep 11, 2009 | 157.23 | 157.45 | 153.26 | 153.58 | 160,111 | -3.98(-2.53%) |
Sep 10, 2009 | 156.30 | 161.20 | 156.30 | 157.56 | 127,057 | +1.23(+0.79%) |
Sep 09, 2009 | 156.12 | 157.33 | 155.37 | 156.33 | 124,173 | +0.65(+0.42%) |
Sep 08, 2009 | 155.24 | 156.18 | 154.40 | 155.68 | 98,169 | -0.20(-0.13%) |
Sep 04, 2009 | 157.49 | 157.49 | 154.71 | 155.87 | 74,812 | -1.41(-0.89%) |
Sep 03, 2009 | 155.04 | 157.37 | 153.41 | 157.28 | 179,514 | +2.70(+1.75%) |
Sep 02, 2009 | 156.58 | 158.94 | 154.50 | 154.58 | 151,698 | -2.40(-1.53%) |
Sep 01, 2009 | 152.20 | 161.43 | 151.03 | 156.98 | 210,162 | -2.78(-1.74%) |
Aug 31, 2009 | 161.98 | 161.98 | 158.40 | 159.76 | 164,852 | -3.37(-2.06%) |
Aug 28, 2009 | 165.98 | 165.98 | 161.88 | 163.13 | 53,915 | -1.70(-1.03%) |
Aug 27, 2009 | 164.66 | 165.61 | 161.72 | 164.83 | 174,251 | +0.85(+0.52%) |
Aug 26, 2009 | 161.89 | 165.21 | 158.49 | 163.97 | 156,578 | +1.17(+0.72%) |
Aug 25, 2009 | 166.14 | 166.14 | 162.04 | 162.80 | 165,142 | -0.68(-0.42%) |
Aug 24, 2009 | 163.37 | 165.89 | 162.72 | 163.48 | 192,161 | +0.22(+0.13%) |
Aug 21, 2009 | 164.90 | 164.90 | 163.03 | 163.26 | 178,163 | -0.78(-0.48%) |
Aug 20, 2009 | 158.96 | 164.18 | 158.96 | 164.04 | 113,918 | +2.75(+1.71%) |
Aug 19, 2009 | 158.79 | 161.64 | 157.46 | 161.28 | 133,287 | +1.26(+0.78%) |
Aug 18, 2009 | 159.11 | 160.22 | 156.67 | 160.03 | 115,473 | +1.97(+1.25%) |
Aug 17, 2009 | 156.91 | 160.87 | 156.91 | 158.06 | 178,100 | -3.66(-2.26%) |
Aug 14, 2009 | 159.85 | 164.03 | 157.68 | 161.72 | 129,598 | +1.28(+0.80%) |
Aug 13, 2009 | 160.27 | 160.77 | 158.41 | 160.44 | 139,919 | +0.57(+0.35%) |
Aug 12, 2009 | 161.31 | 162.42 | 159.38 | 159.87 | 184,636 | -1.91(-1.18%) |
Aug 11, 2009 | 164.36 | 164.36 | 158.17 | 161.78 | 97,134 | -1.85(-1.13%) |
Aug 10, 2009 | 165.59 | 165.59 | 160.45 | 163.63 | 145,772 | -0.11(-0.07%) |
Aug 07, 2009 | 163.59 | 165.40 | 161.03 | 163.74 | 172,924 | +0.98(+0.60%) |
Aug 06, 2009 | 164.99 | 166.23 | 162.60 | 162.77 | 192,671 | -1.50(-0.91%) |
Aug 05, 2009 | 165.14 | 167.13 | 163.46 | 164.27 | 174,103 | -0.26(-0.16%) |
Aug 04, 2009 | 164.36 | 166.92 | 162.80 | 164.52 | 202,580 | -0.41(-0.25%) |
Aug 03, 2009 | 160.79 | 165.36 | 158.24 | 164.93 | 263,595 | +4.20(+2.61%) |
Jul 31, 2009 | 160.71 | 164.38 | 159.76 | 160.73 | 287,975 | +0.02(+0.01%) |
Jul 30, 2009 | 162.25 | 166.12 | 158.93 | 160.71 | 422,605 | -3.47(-2.11%) |
Jul 29, 2009 | 162.72 | 166.44 | 162.02 | 164.18 | 269,779 | -0.62(-0.38%) |
Jul 28, 2009 | 162.04 | 166.74 | 162.04 | 164.80 | 186,575 | +1.82(+1.12%) |
Jul 27, 2009 | 162.60 | 164.45 | 161.28 | 162.97 | 126,416 | -0.38(-0.23%) |
Jul 24, 2009 | 161.75 | 164.22 | 160.72 | 163.35 | 117,431 | +0.28(+0.17%) |
Jul 23, 2009 | 163.47 | 164.92 | 160.13 | 163.07 | 345,024 | -0.13(-0.08%) |
Jul 22, 2009 | 159.68 | 165.06 | 159.33 | 163.20 | 396,087 | +3.52(+2.20%) |
Jul 21, 2009 | 156.70 | 160.15 | 153.58 | 159.68 | 221,056 | +3.91(+2.51%) |
Jul 20, 2009 | 156.47 | 157.31 | 154.48 | 155.78 | 136,119 | -0.70(-0.44%) |
Jul 17, 2009 | 154.44 | 156.97 | 151.45 | 156.47 | 156,030 | +2.48(+1.61%) |
Jul 16, 2009 | 153.69 | 154.56 | 148.34 | 153.99 | 170,554 | -0.38(-0.25%) |
Jul 15, 2009 | 155.21 | 155.21 | 150.79 | 154.37 | 216,433 | +0.46(+0.30%) |
Jul 14, 2009 | 152.57 | 154.74 | 151.88 | 153.91 | 185,864 | +0.84(+0.55%) |
Jul 13, 2009 | 149.71 | 153.90 | 147.94 | 153.07 | 189,879 | +2.22(+1.48%) |
Jul 10, 2009 | 149.66 | 155.75 | 149.66 | 150.84 | 289,385 | -0.65(-0.43%) |
Jul 09, 2009 | 158.82 | 158.82 | 149.32 | 151.49 | 301,100 | -2.12(-1.38%) |
Jul 08, 2009 | 153.71 | 155.02 | 151.15 | 153.61 | 209,032 | -0.30(-0.19%) |
Jul 07, 2009 | 159.45 | 159.45 | 152.84 | 153.91 | 316,021 | -2.00(-1.29%) |
Jul 06, 2009 | 157.17 | 160.34 | 154.09 | 155.91 | 139,418 | -2.16(-1.37%) |
Jul 02, 2009 | 159.70 | 161.25 | 157.86 | 158.08 | 166,311 | -3.18(-1.97%) |
Jul 01, 2009 | 166.85 | 166.85 | 158.41 | 161.25 | 320,207 | -3.81(-2.31%) |
Jun 30, 2009 | 162.26 | 168.01 | 162.26 | 165.07 | 516,131 | +5.70(+3.58%) |
Jun 29, 2009 | 162.79 | 163.78 | 158.60 | 159.37 | 331,968 | -3.10(-1.91%) |
Jun 26, 2009 | 159.51 | 163.24 | 158.34 | 162.47 | 253,064 | +2.50(+1.56%) |
Jun 25, 2009 | 156.28 | 160.43 | 152.50 | 159.98 | 398,846 | +6.62(+4.32%) |
Jun 24, 2009 | 155.01 | 155.01 | 151.38 | 153.35 | 257,457 | +1.21(+0.80%) |
Jun 23, 2009 | 155.59 | 158.26 | 151.93 | 152.14 | 404,067 | -2.63(-1.70%) |
Jun 22, 2009 | 157.83 | 159.22 | 154.76 | 154.77 | 298,372 | -3.08(-1.95%) |
Jun 19, 2009 | 163.88 | 166.32 | 156.31 | 157.85 | 702,865 | -5.69(-3.48%) |
Jun 18, 2009 | 161.65 | 164.07 | 156.99 | 163.54 | 267,888 | +2.92(+1.82%) |
Jun 17, 2009 | 155.00 | 164.11 | 154.63 | 160.62 | 694,737 | +5.37(+3.46%) |
Jun 16, 2009 | 154.61 | 156.93 | 153.82 | 155.25 | 220,595 | +1.63(+1.06%) |
Jun 15, 2009 | 153.63 | 155.14 | 151.83 | 153.61 | 203,225 | -2.48(-1.59%) |
Jun 12, 2009 | 154.88 | 156.92 | 151.69 | 156.09 | 212,277 | -0.08(-0.05%) |
Jun 11, 2009 | 153.22 | 157.59 | 151.90 | 156.18 | 360,858 | +3.82(+2.51%) |
Jun 10, 2009 | 153.61 | 154.50 | 149.92 | 152.35 | 311,298 | -0.29(-0.19%) |
Jun 09, 2009 | 150.53 | 154.12 | 149.23 | 152.64 | 433,728 | +5.50(+3.74%) |
Jun 08, 2009 | 147.92 | 149.28 | 144.66 | 147.14 | 285,229 | -0.76(-0.52%) |
Jun 05, 2009 | 150.07 | 150.99 | 145.31 | 147.90 | 247,213 | -1.38(-0.92%) |
Jun 04, 2009 | 149.83 | 149.86 | 146.06 | 149.28 | 332,441 | -0.91(-0.60%) |
Jun 03, 2009 | 151.82 | 154.33 | 149.71 | 150.19 | 306,602 | -2.79(-1.83%) |
Jun 02, 2009 | 144.65 | 153.25 | 144.65 | 152.98 | 530,165 | +6.81(+4.66%) |
Jun 01, 2009 | 141.99 | 147.16 | 140.26 | 146.17 | 439,228 | +6.71(+4.81%) |
May 29, 2009 | 141.15 | 144.41 | 137.29 | 139.46 | 640,361 | +3.66(+2.69%) |
May 28, 2009 | 141.26 | 141.71 | 134.43 | 135.80 | 660,976 | -1.95(-1.42%) |
May 27, 2009 | 142.12 | 142.67 | 137.06 | 137.75 | 507,688 | -4.61(-3.24%) |
May 26, 2009 | 141.23 | 146.25 | 141.23 | 142.36 | 289,801 | -0.16(-0.11%) |
May 22, 2009 | 145.25 | 145.97 | 142.01 | 142.52 | 149,401 | -1.91(-1.32%) |
May 21, 2009 | 148.97 | 148.97 | 141.93 | 144.43 | 262,881 | +0.55(+0.38%) |
May 20, 2009 | 145.50 | 149.09 | 143.38 | 143.88 | 555,302 | -3.96(-2.68%) |
May 19, 2009 | 145.84 | 149.74 | 140.78 | 147.84 | 414,775 | +1.88(+1.29%) |
May 18, 2009 | 144.60 | 147.40 | 142.48 | 145.95 | 314,428 | +0.19(+0.13%) |
May 15, 2009 | 145.29 | 148.65 | 143.29 | 145.76 | 296,250 | -0.58(-0.40%) |
May 14, 2009 | 142.75 | 148.33 | 141.19 | 146.34 | 539,549 | +4.09(+2.88%) |
May 13, 2009 | 140.81 | 143.57 | 140.46 | 142.25 | 423,695 | -1.64(-1.14%) |
May 12, 2009 | 148.28 | 148.33 | 140.50 | 143.89 | 299,556 | -0.61(-0.42%) |
May 11, 2009 | 136.23 | 147.36 | 134.88 | 144.50 | 530,179 | +5.06(+3.63%) |
May 08, 2009 | 139.19 | 141.95 | 136.25 | 139.44 | 375,588 | +0.67(+0.49%) |
May 07, 2009 | 137.50 | 139.36 | 134.55 | 138.76 | 891,940 | -0.14(-0.10%) |
May 06, 2009 | 142.30 | 142.30 | 137.51 | 138.90 | 513,347 | -2.23(-1.58%) |
May 05, 2009 | 141.61 | 146.13 | 140.22 | 141.13 | 399,057 | -1.61(-1.13%) |
May 04, 2009 | 141.22 | 145.12 | 139.52 | 142.74 | 686,011 | +2.54(+1.81%) |
May 01, 2009 | 144.17 | 145.01 | 137.82 | 140.20 | 571,423 | -3.15(-2.20%) |
Apr 30, 2009 | 140.84 | 150.33 | 140.78 | 143.35 | 1,399,180 | +7.91(+5.84%) |
Apr 29, 2009 | 132.58 | 136.87 | 132.58 | 135.44 | 364,776 | +2.38(+1.79%) |
Apr 28, 2009 | 130.00 | 134.83 | 129.74 | 133.06 | 439,065 | -0.80(-0.59%) |
Apr 27, 2009 | 135.51 | 136.48 | 132.50 | 133.86 | 574,353 | -3.86(-2.80%) |
Apr 24, 2009 | 131.69 | 138.53 | 129.07 | 137.72 | 628,001 | +6.97(+5.33%) |
Apr 23, 2009 | 132.52 | 134.57 | 129.78 | 130.75 | 900,480 | +1.04(+0.80%) |
Apr 22, 2009 | 128.88 | 135.72 | 128.76 | 129.71 | 958,877 | +0.26(+0.20%) |
Apr 21, 2009 | 134.90 | 136.23 | 127.38 | 129.45 | 1,166,462 | -11.31(-8.04%) |
Apr 20, 2009 | 138.75 | 142.60 | 137.90 | 140.77 | 482,066 | -0.25(-0.18%) |
Apr 17, 2009 | 134.02 | 141.78 | 128.83 | 141.02 | 751,573 | +7.47(+5.59%) |
Apr 16, 2009 | 127.79 | 134.16 | 126.42 | 133.55 | 618,979 | +6.40(+5.03%) |
Apr 15, 2009 | 127.90 | 130.29 | 124.86 | 127.15 | 221,105 | +0.57(+0.45%) |
Apr 14, 2009 | 123.56 | 129.32 | 121.27 | 126.58 | 669,116 | +2.03(+1.63%) |
Apr 13, 2009 | 124.15 | 125.05 | 118.80 | 124.56 | 591,254 | +0.17(+0.14%) |
Apr 09, 2009 | 128.58 | 128.72 | 123.17 | 124.38 | 806,522 | -1.40(-1.11%) |
Apr 08, 2009 | 131.30 | 131.88 | 123.82 | 125.78 | 709,753 | -2.65(-2.06%) |
Apr 07, 2009 | 134.86 | 135.77 | 127.61 | 128.43 | 510,407 | -7.74(-5.69%) |
Apr 06, 2009 | 135.04 | 136.84 | 133.96 | 136.17 | 190,840 | -0.05(-0.04%) |
Apr 03, 2009 | 136.69 | 136.69 | 134.51 | 136.23 | 294,891 | +0.30(+0.22%) |
Apr 02, 2009 | 133.60 | 136.55 | 131.12 | 135.93 | 475,260 | +3.91(+2.96%) |