Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 734.64 | 737.98 | 718.05 | 718.05 | 44,437 | -13.63(-1.86%) |
Apr 29, 2010 | 712.79 | 734.99 | 712.58 | 731.68 | 46,898 | +23.85(+3.37%) |
Apr 28, 2010 | 705.10 | 721.53 | 705.10 | 707.83 | 65,051 | +6.13(+0.87%) |
Apr 27, 2010 | 747.91 | 747.91 | 701.70 | 701.70 | 88,661 | -27.01(-3.71%) |
Apr 26, 2010 | 750.50 | 753.13 | 722.12 | 728.71 | 60,294 | -21.79(-2.90%) |
Apr 23, 2010 | 746.57 | 765.00 | 745.08 | 750.50 | 96,405 | +1.75(+0.23%) |
Apr 22, 2010 | 747.50 | 769.50 | 742.96 | 748.75 | 96,519 | +1.25(+0.17%) |
Apr 21, 2010 | 738.02 | 753.38 | 730.00 | 747.50 | 100 | +7.50(+1.01%) |
Apr 20, 2010 | 741.10 | 746.49 | 732.20 | 740.00 | 33,919 | +1.03(+0.14%) |
Apr 19, 2010 | 729.00 | 741.25 | 728.82 | 738.97 | 18,799 | -3.33(-0.45%) |
Apr 16, 2010 | 743.17 | 748.58 | 739.17 | 742.30 | 44,192 | -1.67(-0.22%) |
Apr 15, 2010 | 732.46 | 751.01 | 732.46 | 743.97 | 37,664 | -5.46(-0.73%) |
Apr 14, 2010 | 731.30 | 750.00 | 729.54 | 749.43 | 65,941 | +22.93(+3.16%) |
Apr 13, 2010 | 722.99 | 729.40 | 720.00 | 726.50 | 41,626 | +4.50(+0.62%) |
Apr 12, 2010 | 712.67 | 726.75 | 712.05 | 722.00 | 36,842 | +9.33(+1.31%) |
Apr 09, 2010 | 710.35 | 715.08 | 709.04 | 712.67 | 57,386 | +5.67(+0.80%) |
Apr 08, 2010 | 713.08 | 713.08 | 703.99 | 707.00 | 55,172 | -8.00(-1.12%) |
Apr 07, 2010 | 725.00 | 728.00 | 702.49 | 715.00 | 60,002 | -12.44(-1.71%) |
Apr 06, 2010 | 731.00 | 731.00 | 720.00 | 727.44 | 41,110 | -10.56(-1.43%) |
Apr 05, 2010 | 723.50 | 738.63 | 723.00 | 738.00 | 44,135 | +16.45(+2.28%) |
Apr 01, 2010 | 727.15 | 721.55 | 721.55 | 721.55 | 64,500 | -4.95(-0.68%) |
Mar 31, 2010 | 744.99 | 746.00 | 726.50 | 726.50 | 56,250 | -21.32(-2.85%) |
Mar 30, 2010 | 743.62 | 749.98 | 742.53 | 747.82 | 27,462 | +3.82(+0.51%) |
Mar 29, 2010 | 750.22 | 754.82 | 740.33 | 744.00 | 23,210 | -6.22(-0.83%) |
Mar 26, 2010 | 746.00 | 751.00 | 743.33 | 750.22 | 33,385 | +4.77(+0.64%) |
Mar 25, 2010 | 747.25 | 753.00 | 742.02 | 745.45 | 39,901 | +4.80(+0.65%) |
Mar 24, 2010 | 752.20 | 755.02 | 739.04 | 740.65 | 51,309 | -9.35(-1.25%) |
Mar 23, 2010 | 755.00 | 755.00 | 743.50 | 750.00 | 32,235 | -3.00(-0.40%) |
Mar 22, 2010 | 741.65 | 759.27 | 740.00 | 753.00 | 20,951 | +5.85(+0.78%) |
Mar 19, 2010 | 752.50 | 754.55 | 744.71 | 747.15 | 46,382 | -5.35(-0.71%) |
Mar 18, 2010 | 748.01 | 753.79 | 748.01 | 752.50 | 18,455 | +1.25(+0.17%) |
Mar 17, 2010 | 743.65 | 756.00 | 743.65 | 751.25 | 35,645 | +6.25(+0.84%) |
Mar 16, 2010 | 735.00 | 745.87 | 727.66 | 745.00 | 24,594 | +14.24(+1.95%) |
Mar 15, 2010 | 726.52 | 732.75 | 722.50 | 730.76 | 25,947 | -7.27(-0.99%) |
Mar 12, 2010 | 742.60 | 742.60 | 734.08 | 738.03 | 23,682 | -4.61(-0.62%) |
Mar 11, 2010 | 743.30 | 745.56 | 734.49 | 742.64 | 28,974 | -5.56(-0.74%) |
Mar 10, 2010 | 741.00 | 748.20 | 739.52 | 748.20 | 28,500 | +3.72(+0.50%) |
Mar 09, 2010 | 748.15 | 752.98 | 744.48 | 744.48 | 44,491 | -8.04(-1.07%) |
Mar 08, 2010 | 735.70 | 753.93 | 734.01 | 752.52 | 50,659 | +12.40(+1.68%) |
Mar 05, 2010 | 716.89 | 741.32 | 716.89 | 740.12 | 36,870 | +27.77(+3.90%) |
Mar 04, 2010 | 716.00 | 717.78 | 706.32 | 712.35 | 26,625 | -4.11(-0.57%) |
Mar 03, 2010 | 714.56 | 719.84 | 712.79 | 716.46 | 18,110 | +4.14(+0.58%) |
Mar 02, 2010 | 709.69 | 712.32 | 708.35 | 712.32 | 17,651 | +2.50(+0.35%) |
Mar 01, 2010 | 708.00 | 711.26 | 706.20 | 709.82 | 20,480 | +1.52(+0.21%) |
Feb 26, 2010 | 695.45 | 708.30 | 689.00 | 708.30 | 59,676 | +12.74(+1.83%) |
Feb 25, 2010 | 691.27 | 695.77 | 679.00 | 695.56 | 30,034 | -0.99(-0.14%) |
Feb 24, 2010 | 698.20 | 702.48 | 688.01 | 696.55 | 30,744 | +1.35(+0.19%) |
Feb 23, 2010 | 708.00 | 709.13 | 695.13 | 695.20 | 62,313 | -14.80(-2.08%) |
Feb 22, 2010 | 707.90 | 710.00 | 701.66 | 710.00 | 27,549 | +0.00(+0.00%) |
Feb 19, 2010 | 708.77 | 710.00 | 705.06 | 710.00 | 22,097 | +1.61(+0.23%) |
Feb 18, 2010 | 708.86 | 709.65 | 702.10 | 708.39 | 27,103 | -1.61(-0.23%) |
Feb 17, 2010 | 706.50 | 710.01 | 702.85 | 710.00 | 27,717 | +4.84(+0.69%) |
Feb 16, 2010 | 697.69 | 707.50 | 694.13 | 705.16 | 21,785 | +14.16(+2.05%) |
Feb 12, 2010 | 673.81 | 691.00 | 691.00 | 691.00 | 65,200 | +17.25(+2.56%) |
Feb 11, 2010 | 668.06 | 680.00 | 668.06 | 673.75 | 35,277 | +2.65(+0.39%) |
Feb 10, 2010 | 676.10 | 676.10 | 662.02 | 671.10 | 20,639 | -8.12(-1.20%) |
Feb 09, 2010 | 677.70 | 682.12 | 671.52 | 679.22 | 28,209 | +5.32(+0.79%) |
Feb 08, 2010 | 661.56 | 682.93 | 655.00 | 673.90 | 66,426 | +12.34(+1.87%) |
Feb 05, 2010 | 670.00 | 670.48 | 655.62 | 661.56 | 27,364 | -8.44(-1.26%) |
Feb 04, 2010 | 671.23 | 677.39 | 664.61 | 670.00 | 39,472 | -3.90(-0.58%) |
Feb 03, 2010 | 680.02 | 690.10 | 671.05 | 673.90 | 31,792 | -11.10(-1.62%) |
Feb 02, 2010 | 679.67 | 693.40 | 679.67 | 685.00 | 43,104 | +6.73(+0.99%) |
Feb 01, 2010 | 683.03 | 685.80 | 673.55 | 678.27 | 27,818 | -5.87(-0.86%) |
Jan 29, 2010 | 674.00 | 689.51 | 667.19 | 684.14 | 70,143 | +11.03(+1.64%) |
Jan 28, 2010 | 689.00 | 695.00 | 672.37 | 673.11 | 48,622 | -17.59(-2.55%) |
Jan 27, 2010 | 708.69 | 708.69 | 681.00 | 690.70 | 92,487 | -17.99(-2.54%) |
Jan 26, 2010 | 708.25 | 714.46 | 706.00 | 708.69 | 27,532 | -3.30(-0.46%) |
Jan 25, 2010 | 719.05 | 722.48 | 706.15 | 711.99 | 28,061 | -2.60(-0.36%) |
Jan 22, 2010 | 721.50 | 735.00 | 714.30 | 714.59 | 22,561 | -6.91(-0.96%) |
Jan 21, 2010 | 727.33 | 727.59 | 717.10 | 721.50 | 31,643 | -2.76(-0.38%) |
Jan 20, 2010 | 717.20 | 729.13 | 717.00 | 724.26 | 30,900 | -4.04(-0.55%) |
Jan 19, 2010 | 709.04 | 728.30 | 708.41 | 728.30 | 40,061 | +13.30(+1.86%) |
Jan 15, 2010 | 720.00 | 715.00 | 715.00 | 715.00 | 38,700 | -7.10(-0.98%) |
Jan 14, 2010 | 715.00 | 722.41 | 713.06 | 722.10 | 14,456 | +6.51(+0.91%) |
Jan 13, 2010 | 710.66 | 719.01 | 703.00 | 715.59 | 35,694 | +5.26(+0.74%) |
Jan 12, 2010 | 705.95 | 715.48 | 699.29 | 710.33 | 29,018 | +0.43(+0.06%) |
Jan 11, 2010 | 726.50 | 727.35 | 705.00 | 709.90 | 33,923 | -15.09(-2.08%) |
Jan 08, 2010 | 725.26 | 732.69 | 719.00 | 724.99 | 26,992 | -5.51(-0.75%) |
Jan 07, 2010 | 719.06 | 741.01 | 718.00 | 730.50 | 56,723 | +13.29(+1.85%) |
Jan 06, 2010 | 714.99 | 719.00 | 708.05 | 717.21 | 16,085 | +2.21(+0.31%) |
Jan 05, 2010 | 703.30 | 717.37 | 693.20 | 715.00 | 40,193 | +2.33(+0.33%) |
Jan 04, 2010 | 697.94 | 712.67 | 691.09 | 712.67 | 61,864 | +1.96(+0.28%) |
Dec 31, 2009 | 712.05 | 710.71 | 710.71 | 710.71 | 16,300 | -1.34(-0.19%) |
Dec 30, 2009 | 707.05 | 712.68 | 705.00 | 712.05 | 10,184 | +4.90(+0.69%) |
Dec 29, 2009 | 710.51 | 712.57 | 702.85 | 707.15 | 14,189 | -4.15(-0.58%) |
Dec 28, 2009 | 731.02 | 732.33 | 709.04 | 711.30 | 26,239 | -19.70(-2.69%) |
Dec 24, 2009 | 718.71 | 731.00 | 718.59 | 731.00 | 7,198 | +11.50(+1.60%) |
Dec 23, 2009 | 720.00 | 721.20 | 707.00 | 719.50 | 26,632 | -5.52(-0.76%) |
Dec 22, 2009 | 703.16 | 726.40 | 703.16 | 725.02 | 35,471 | +21.68(+3.08%) |
Dec 21, 2009 | 693.15 | 703.50 | 687.27 | 703.34 | 25,872 | +17.74(+2.59%) |
Dec 18, 2009 | 693.13 | 693.99 | 681.40 | 685.60 | 89,255 | -6.90(-1.00%) |
Dec 17, 2009 | 693.00 | 697.00 | 685.00 | 692.50 | 29,465 | -7.50(-1.07%) |
Dec 16, 2009 | 674.44 | 700.00 | 671.00 | 700.00 | 70,839 | +29.99(+4.48%) |
Dec 15, 2009 | 660.00 | 673.88 | 659.90 | 670.01 | 38,070 | +10.02(+1.52%) |
Dec 14, 2009 | 655.80 | 659.99 | 655.51 | 659.99 | 11,038 | +5.46(+0.83%) |
Dec 11, 2009 | 645.63 | 657.75 | 643.11 | 654.53 | 20,197 | +10.58(+1.64%) |
Dec 10, 2009 | 645.26 | 647.00 | 637.75 | 643.95 | 18,305 | +4.54(+0.71%) |
Dec 09, 2009 | 649.90 | 649.90 | 636.54 | 639.41 | 42,050 | -15.48(-2.36%) |
Dec 08, 2009 | 660.06 | 660.06 | 646.96 | 654.89 | 32,207 | -12.94(-1.94%) |
Dec 07, 2009 | 671.97 | 674.00 | 664.65 | 667.83 | 18,900 | -5.08(-0.75%) |
Dec 04, 2009 | 676.20 | 679.30 | 663.39 | 672.91 | 18,746 | +2.93(+0.44%) |
Dec 03, 2009 | 688.44 | 688.44 | 664.02 | 669.98 | 31,249 | -15.46(-2.26%) |
Dec 02, 2009 | 680.00 | 687.19 | 677.50 | 685.44 | 38,627 | +5.80(+0.85%) |
Dec 01, 2009 | 675.78 | 686.00 | 671.29 | 679.64 | 34,332 | +6.49(+0.96%) |
Nov 30, 2009 | 679.91 | 679.91 | 669.34 | 673.15 | 27,950 | -9.05(-1.33%) |
Nov 27, 2009 | 670.00 | 684.00 | 668.12 | 682.20 | 11,644 | -2.06(-0.30%) |
Nov 25, 2009 | 676.01 | 686.92 | 670.00 | 684.26 | 24,263 | +8.34(+1.23%) |
Nov 24, 2009 | 679.44 | 679.44 | 662.10 | 675.92 | 24,870 | -3.51(-0.52%) |
Nov 23, 2009 | 679.99 | 686.88 | 671.76 | 679.43 | 21,243 | +9.24(+1.38%) |
Nov 20, 2009 | 652.14 | 672.65 | 649.08 | 670.19 | 29,226 | +12.61(+1.92%) |
Nov 19, 2009 | 665.76 | 665.76 | 653.59 | 657.58 | 22,797 | -11.71(-1.75%) |
Nov 18, 2009 | 675.92 | 688.00 | 662.07 | 669.29 | 62,122 | -9.71(-1.43%) |
Nov 17, 2009 | 683.62 | 686.74 | 676.08 | 679.00 | 23,108 | -5.50(-0.80%) |
Nov 16, 2009 | 684.63 | 689.29 | 674.39 | 684.50 | 23,820 | +3.12(+0.46%) |
Nov 13, 2009 | 682.30 | 685.45 | 676.00 | 681.38 | 26,356 | -7.51(-1.09%) |
Nov 12, 2009 | 698.51 | 701.00 | 684.00 | 688.89 | 35,130 | -16.11(-2.29%) |
Nov 11, 2009 | 689.99 | 711.00 | 688.23 | 705.00 | 40,656 | +22.92(+3.36%) |
Nov 10, 2009 | 680.33 | 690.98 | 672.00 | 682.08 | 25,440 | -3.42(-0.50%) |
Nov 09, 2009 | 676.04 | 686.47 | 674.58 | 685.50 | 30,373 | +12.05(+1.79%) |
Nov 06, 2009 | 673.95 | 678.00 | 665.17 | 673.45 | 30,435 | +7.69(+1.16%) |
Nov 05, 2009 | 678.57 | 681.00 | 660.00 | 665.76 | 36,432 | -5.85(-0.87%) |
Nov 04, 2009 | 671.45 | 681.23 | 668.35 | 671.61 | 33,762 | +3.61(+0.54%) |
Nov 03, 2009 | 670.00 | 687.84 | 662.55 | 668.00 | 34,693 | -5.95(-0.88%) |
Nov 02, 2009 | 661.78 | 674.90 | 648.00 | 673.95 | 34,602 | +11.68(+1.76%) |
Oct 30, 2009 | 681.00 | 681.63 | 662.07 | 662.27 | 29,487 | -19.20(-2.82%) |
Oct 29, 2009 | 666.08 | 688.59 | 660.16 | 681.47 | 24,496 | +19.72(+2.98%) |
Oct 28, 2009 | 690.30 | 693.99 | 655.43 | 661.75 | 47,641 | -33.28(-4.79%) |
Oct 27, 2009 | 707.32 | 708.08 | 692.15 | 695.03 | 27,429 | -8.10(-1.15%) |
Oct 26, 2009 | 719.00 | 720.52 | 685.00 | 703.13 | 33,955 | -15.87(-2.21%) |
Oct 23, 2009 | 719.00 | 719.00 | 713.37 | 719.00 | 27,612 | -9.00(-1.24%) |
Oct 22, 2009 | 697.50 | 740.91 | 697.50 | 728.00 | 77,365 | +24.56(+3.49%) |
Oct 21, 2009 | 700.05 | 724.00 | 680.02 | 703.44 | 112,067 | +34.70(+5.19%) |
Oct 20, 2009 | 660.24 | 670.31 | 660.24 | 668.74 | 30,423 | +0.37(+0.06%) |
Oct 19, 2009 | 681.00 | 685.02 | 662.00 | 668.37 | 61,118 | -15.45(-2.26%) |
Oct 16, 2009 | 659.44 | 683.82 | 650.91 | 683.82 | 53,155 | +21.46(+3.24%) |
Oct 15, 2009 | 669.49 | 671.32 | 656.15 | 662.36 | 45,938 | -14.76(-2.18%) |
Oct 14, 2009 | 670.15 | 677.68 | 659.70 | 677.12 | 23,610 | +13.12(+1.98%) |
Oct 13, 2009 | 656.96 | 669.21 | 656.00 | 664.00 | 24,718 | +7.30(+1.11%) |
Oct 12, 2009 | 660.45 | 665.88 | 654.63 | 656.70 | 10,641 | -8.27(-1.24%) |
Oct 09, 2009 | 662.30 | 670.90 | 652.26 | 664.97 | 38,348 | +1.17(+0.18%) |
Oct 08, 2009 | 625.00 | 663.80 | 621.51 | 663.80 | 74,829 | +39.61(+6.35%) |
Oct 07, 2009 | 632.15 | 634.27 | 619.20 | 624.19 | 37,740 | -8.96(-1.42%) |
Oct 06, 2009 | 630.33 | 644.31 | 628.02 | 633.15 | 22,131 | +4.71(+0.75%) |
Oct 05, 2009 | 608.15 | 628.44 | 607.11 | 628.44 | 37,511 | +21.44(+3.53%) |
Oct 02, 2009 | 614.75 | 616.79 | 607.00 | 607.00 | 34,204 | -15.00(-2.41%) |
Oct 01, 2009 | 634.15 | 634.15 | 615.50 | 622.00 | 47,951 | -15.37(-2.41%) |
Sep 30, 2009 | 644.85 | 645.48 | 631.22 | 637.37 | 32,679 | -7.96(-1.23%) |
Sep 29, 2009 | 649.01 | 659.84 | 639.15 | 645.33 | 35,688 | -3.28(-0.51%) |
Sep 28, 2009 | 648.50 | 654.49 | 646.83 | 648.61 | 17,314 | +5.79(+0.90%) |
Sep 25, 2009 | 642.83 | 654.97 | 639.50 | 642.82 | 25,657 | -9.83(-1.51%) |
Sep 24, 2009 | 654.98 | 658.96 | 646.00 | 652.65 | 38,620 | +4.07(+0.63%) |
Sep 23, 2009 | 664.00 | 668.74 | 646.97 | 648.58 | 45,199 | -15.42(-2.32%) |
Sep 22, 2009 | 675.62 | 678.10 | 663.14 | 664.00 | 39,803 | -6.00(-0.90%) |
Sep 21, 2009 | 664.15 | 671.25 | 659.31 | 670.00 | 24,793 | -0.43(-0.06%) |
Sep 18, 2009 | 675.46 | 680.08 | 666.60 | 670.43 | 59,316 | +1.98(+0.30%) |
Sep 17, 2009 | 670.00 | 681.80 | 662.40 | 668.45 | 38,228 | -2.05(-0.31%) |
Sep 16, 2009 | 663.06 | 675.00 | 660.09 | 670.50 | 42,920 | +11.08(+1.68%) |
Sep 15, 2009 | 644.15 | 661.14 | 644.15 | 659.42 | 27,820 | +14.59(+2.26%) |
Sep 14, 2009 | 654.90 | 654.90 | 644.00 | 644.83 | 40,045 | -10.44(-1.59%) |
Sep 11, 2009 | 668.99 | 671.99 | 654.32 | 655.27 | 65,841 | -14.55(-2.17%) |
Sep 10, 2009 | 655.95 | 673.21 | 652.70 | 669.82 | 30,136 | +11.51(+1.75%) |
Sep 09, 2009 | 660.63 | 662.00 | 649.02 | 658.31 | 41,747 | -4.49(-0.68%) |
Sep 08, 2009 | 661.38 | 666.97 | 651.06 | 662.80 | 30,972 | +3.33(+0.50%) |
Sep 04, 2009 | 655.00 | 659.47 | 642.05 | 659.47 | 22,976 | +4.54(+0.69%) |
Sep 03, 2009 | 638.95 | 656.00 | 631.65 | 654.93 | 44,561 | +16.36(+2.56%) |
Sep 02, 2009 | 660.77 | 660.77 | 638.57 | 638.57 | 65,204 | -22.20(-3.36%) |
Sep 01, 2009 | 668.47 | 688.82 | 656.60 | 660.77 | 78,669 | -14.48(-2.14%) |
Aug 31, 2009 | 674.47 | 680.82 | 667.32 | 675.25 | 58,706 | -13.25(-1.92%) |
Aug 28, 2009 | 692.90 | 698.28 | 677.00 | 688.50 | 82,744 | -2.45(-0.35%) |
Aug 27, 2009 | 689.97 | 694.00 | 668.53 | 690.95 | 90,433 | -2.70(-0.39%) |
Aug 26, 2009 | 680.12 | 698.14 | 676.00 | 693.65 | 93,744 | +9.81(+1.43%) |
Aug 25, 2009 | 668.05 | 688.74 | 666.46 | 683.84 | 83,269 | +15.84(+2.37%) |
Aug 24, 2009 | 672.33 | 679.00 | 662.20 | 668.00 | 116,155 | -4.82(-0.72%) |
Aug 21, 2009 | 649.45 | 674.36 | 645.67 | 672.82 | 72,286 | +29.16(+4.53%) |
Aug 20, 2009 | 637.00 | 651.92 | 636.93 | 643.66 | 50,340 | +5.10(+0.80%) |
Aug 19, 2009 | 628.00 | 641.50 | 623.24 | 638.56 | 86,544 | +1.79(+0.28%) |
Aug 18, 2009 | 610.63 | 638.25 | 608.75 | 636.77 | 82,017 | +26.14(+4.28%) |
Aug 17, 2009 | 609.00 | 610.96 | 603.00 | 610.63 | 57,372 | -7.62(-1.23%) |
Aug 14, 2009 | 612.03 | 621.33 | 612.03 | 618.25 | 48,203 | +7.25(+1.19%) |
Aug 13, 2009 | 628.99 | 628.99 | 609.00 | 611.00 | 70,200 | -12.00(-1.93%) |
Aug 12, 2009 | 609.05 | 627.77 | 606.79 | 623.00 | 82,325 | +19.22(+3.18%) |
Aug 11, 2009 | 598.75 | 607.12 | 593.48 | 603.78 | 37,713 | +0.17(+0.03%) |
Aug 10, 2009 | 616.59 | 616.59 | 582.00 | 603.61 | 54,482 | -13.23(-2.14%) |
Aug 07, 2009 | 605.99 | 618.99 | 601.48 | 616.84 | 93,262 | +19.86(+3.33%) |
Aug 06, 2009 | 607.95 | 612.01 | 592.36 | 596.98 | 60,729 | -10.55(-1.74%) |
Aug 05, 2009 | 614.00 | 614.00 | 594.00 | 607.53 | 118,390 | -2.47(-0.40%) |
Aug 04, 2009 | 600.00 | 617.13 | 590.94 | 610.00 | 64,017 | +10.32(+1.72%) |
Aug 03, 2009 | 607.87 | 607.87 | 581.00 | 599.68 | 73,447 | -1.47(-0.24%) |
Jul 31, 2009 | 610.00 | 611.00 | 601.05 | 601.15 | 74,540 | -3.60(-0.60%) |
Jul 30, 2009 | 613.00 | 616.03 | 601.99 | 604.75 | 47,512 | -5.25(-0.86%) |
Jul 29, 2009 | 606.80 | 611.65 | 598.47 | 610.00 | 66,622 | +0.88(+0.14%) |
Jul 28, 2009 | 613.00 | 616.00 | 607.77 | 609.12 | 87,200 | -9.41(-1.52%) |
Jul 27, 2009 | 598.01 | 624.39 | 594.00 | 618.53 | 165,966 | +15.73(+2.61%) |
Jul 24, 2009 | 590.00 | 602.80 | 579.25 | 602.80 | 312 | +9.37(+1.58%) |
Jul 23, 2009 | 584.17 | 603.80 | 584.17 | 593.43 | 124,627 | +9.26(+1.59%) |
Jul 22, 2009 | 552.00 | 594.12 | 552.00 | 584.17 | 105,241 | +29.83(+5.38%) |
Jul 21, 2009 | 557.62 | 558.00 | 550.14 | 554.34 | 47,702 | -0.65(-0.12%) |
Jul 20, 2009 | 558.00 | 560.77 | 542.28 | 554.99 | 92,415 | -1.58(-0.28%) |
Jul 17, 2009 | 548.30 | 557.97 | 547.01 | 556.57 | 43,960 | +8.76(+1.60%) |
Jul 16, 2009 | 533.00 | 549.37 | 526.69 | 547.81 | 45,954 | +11.81(+2.20%) |
Jul 15, 2009 | 522.00 | 536.00 | 519.22 | 536.00 | 49,669 | +16.50(+3.18%) |
Jul 14, 2009 | 513.27 | 520.00 | 506.00 | 519.50 | 55,020 | +7.50(+1.46%) |
Jul 13, 2009 | 501.01 | 512.34 | 500.00 | 512.00 | 79,109 | +9.99(+1.99%) |
Jul 10, 2009 | 494.90 | 502.99 | 492.43 | 502.01 | 120,308 | +5.21(+1.05%) |
Jul 09, 2009 | 481.00 | 498.53 | 477.85 | 496.80 | 79,541 | +18.80(+3.93%) |
Jul 08, 2009 | 490.34 | 490.81 | 477.41 | 478.00 | 170,356 | -12.00(-2.45%) |
Jul 07, 2009 | 489.50 | 493.80 | 486.98 | 490.00 | 53,433 | +1.74(+0.36%) |
Jul 06, 2009 | 498.75 | 500.25 | 485.50 | 488.26 | 80,427 | -13.74(-2.74%) |
Jul 02, 2009 | 494.00 | 502.00 | 493.65 | 502.00 | 44,745 | -0.50(-0.10%) |
Jul 01, 2009 | 504.99 | 506.44 | 499.95 | 502.50 | 43,259 | +0.11(+0.02%) |
Jun 30, 2009 | 501.94 | 509.75 | 498.00 | 502.39 | 88,337 | +4.90(+0.98%) |
Jun 29, 2009 | 499.99 | 504.12 | 488.31 | 497.49 | 79,366 | -1.59(-0.32%) |
Jun 26, 2009 | 510.00 | 510.59 | 498.15 | 499.08 | 104,713 | -10.67(-2.09%) |
Jun 25, 2009 | 500.44 | 511.87 | 498.21 | 509.75 | 57,566 | +16.75(+3.40%) |
Jun 24, 2009 | 497.80 | 503.15 | 488.35 | 493.00 | 69,499 | +0.50(+0.10%) |
Jun 23, 2009 | 502.92 | 505.41 | 488.66 | 492.50 | 66,410 | -8.50(-1.70%) |
Jun 22, 2009 | 493.00 | 506.22 | 493.00 | 501.00 | 43,948 | +3.00(+0.60%) |
Jun 19, 2009 | 498.00 | 504.41 | 494.63 | 498.00 | 81,355 | +4.10(+0.83%) |
Jun 18, 2009 | 512.99 | 512.99 | 491.11 | 493.90 | 97,653 | -21.51(-4.17%) |
Jun 17, 2009 | 503.57 | 521.54 | 493.04 | 515.41 | 105,984 | +12.77(+2.54%) |
Jun 16, 2009 | 507.74 | 515.10 | 495.06 | 502.64 | 51,168 | -5.54(-1.09%) |
Jun 15, 2009 | 496.30 | 509.82 | 496.30 | 508.18 | 115,688 | +3.27(+0.65%) |
Jun 12, 2009 | 499.06 | 507.14 | 498.80 | 504.91 | 61,185 | +0.74(+0.15%) |
Jun 11, 2009 | 510.00 | 510.88 | 498.46 | 504.17 | 100,382 | -1.64(-0.32%) |
Jun 10, 2009 | 512.42 | 517.48 | 498.32 | 505.81 | 59,653 | -4.79(-0.94%) |
Jun 09, 2009 | 494.89 | 514.90 | 490.25 | 510.60 | 108,371 | +18.77(+3.82%) |
Jun 08, 2009 | 477.64 | 493.07 | 475.48 | 491.83 | 85,252 | +5.82(+1.20%) |
Jun 05, 2009 | 496.69 | 500.34 | 480.01 | 486.01 | 107,842 | -11.99(-2.41%) |
Jun 04, 2009 | 503.85 | 507.49 | 489.99 | 498.00 | 120,427 | +2.04(+0.41%) |
Jun 03, 2009 | 507.65 | 512.04 | 489.47 | 495.96 | 70,814 | -18.36(-3.57%) |
Jun 02, 2009 | 499.91 | 515.90 | 492.37 | 514.32 | 81,368 | +13.49(+2.69%) |
Jun 01, 2009 | 502.00 | 513.00 | 494.17 | 500.83 | 74,974 | +5.93(+1.20%) |
May 29, 2009 | 483.02 | 494.90 | 483.00 | 494.90 | 91,412 | +14.40(+3.00%) |
May 28, 2009 | 489.00 | 489.00 | 462.21 | 480.50 | 96,702 | +0.77(+0.16%) |
May 27, 2009 | 490.97 | 499.33 | 476.01 | 479.73 | 88,972 | -13.11(-2.66%) |
May 26, 2009 | 477.31 | 497.00 | 477.31 | 492.84 | 50,024 | +8.36(+1.73%) |
May 22, 2009 | 494.01 | 495.78 | 477.00 | 484.48 | 51,212 | -8.47(-1.72%) |
May 21, 2009 | 492.77 | 502.40 | 486.60 | 492.95 | 50,653 | -5.90(-1.18%) |
May 20, 2009 | 507.42 | 513.61 | 498.85 | 498.85 | 97,888 | -6.37(-1.26%) |
May 19, 2009 | 490.20 | 513.42 | 485.43 | 505.22 | 92,095 | +5.32(+1.06%) |
May 18, 2009 | 485.15 | 500.86 | 482.81 | 499.90 | 73,212 | +18.90(+3.93%) |
May 15, 2009 | 476.90 | 491.43 | 475.75 | 481.00 | 69,755 | +1.85(+0.39%) |
May 14, 2009 | 468.50 | 487.07 | 461.53 | 479.15 | 86,741 | +12.01(+2.57%) |
May 13, 2009 | 478.00 | 483.29 | 466.92 | 467.14 | 80,185 | -32.81(-6.56%) |
May 12, 2009 | 499.95 | 499.95 | 475.40 | 499.95 | 54,382 | +8.56(+1.74%) |
May 11, 2009 | 496.70 | 497.21 | 484.41 | 491.39 | 42,286 | -11.83(-2.35%) |
May 08, 2009 | 502.50 | 504.66 | 477.79 | 503.22 | 97,603 | +13.87(+2.83%) |
May 07, 2009 | 514.62 | 514.62 | 485.17 | 489.35 | 69,450 | -22.49(-4.39%) |
May 06, 2009 | 525.00 | 527.00 | 498.00 | 511.84 | 94,368 | -10.51(-2.01%) |
May 05, 2009 | 525.91 | 526.01 | 510.00 | 522.35 | 84,723 | -8.13(-1.53%) |
May 04, 2009 | 492.98 | 533.89 | 487.50 | 530.48 | 124,311 | +45.48(+9.38%) |