Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 73.40 | 73.80 | 69.01 | 71.50 | 49,212,288 | -6.12(-7.88%) |
Apr 29, 2010 | 84.15 | 84.24 | 76.73 | 77.62 | 38,144,000 | -6.25(-7.45%) |
Apr 28, 2010 | 84.30 | 84.42 | 82.89 | 83.87 | 5,179,570 | +0.31(+0.37%) |
Apr 27, 2010 | 85.66 | 85.92 | 83.25 | 83.56 | 755 | -3.44(-3.95%) |
Apr 26, 2010 | 87.82 | 88.53 | 86.88 | 87.00 | 5,900,832 | -1.87(-2.10%) |
Apr 23, 2010 | 88.07 | 89.21 | 86.83 | 88.87 | 10,140,681 | -0.40(-0.44%) |
Apr 22, 2010 | 88.08 | 89.51 | 87.71 | 89.27 | 6,863,119 | -0.08(-0.09%) |
Apr 21, 2010 | 90.32 | 90.53 | 88.24 | 89.35 | 12,783,661 | -1.64(-1.80%) |
Apr 20, 2010 | 89.65 | 91.62 | 88.88 | 90.99 | 708 | +3.70(+4.24%) |
Apr 19, 2010 | 86.06 | 87.69 | 85.82 | 87.29 | 6,354,356 | +1.31(+1.53%) |
Apr 16, 2010 | 87.09 | 87.43 | 84.64 | 85.98 | 6,770,218 | -1.05(-1.20%) |
Apr 15, 2010 | 87.70 | 87.89 | 85.96 | 87.02 | 4,738,483 | +0.63(+0.73%) |
Apr 14, 2010 | 85.17 | 87.14 | 81.07 | 86.39 | 7,180,952 | +2.72(+3.25%) |
Apr 13, 2010 | 84.93 | 84.98 | 83.05 | 83.67 | 5,029,810 | -1.65(-1.94%) |
Apr 12, 2010 | 84.95 | 85.55 | 83.75 | 85.32 | 5,375,651 | +0.64(+0.76%) |
Apr 09, 2010 | 86.78 | 86.87 | 83.64 | 84.68 | 9,032,305 | -1.57(-1.82%) |
Apr 08, 2010 | 85.09 | 86.40 | 84.78 | 86.25 | 3,037,927 | +0.35(+0.40%) |
Apr 07, 2010 | 87.26 | 87.36 | 85.77 | 85.91 | 6,242,924 | -1.43(-1.64%) |
Apr 06, 2010 | 88.73 | 88.73 | 87.01 | 87.34 | 3,762,237 | -0.91(-1.03%) |
Apr 05, 2010 | 88.87 | 88.87 | 87.92 | 88.25 | 3,301,028 | +0.48(+0.55%) |
Apr 01, 2010 | 86.88 | 87.77 | 87.77 | 87.77 | 7,267,473 | +2.36(+2.77%) |
Mar 31, 2010 | 83.94 | 85.67 | 83.50 | 85.40 | 11,032,182 | +3.17(+3.86%) |
Mar 30, 2010 | 82.47 | 83.20 | 82.06 | 82.23 | 4,966,842 | +0.19(+0.23%) |
Mar 29, 2010 | 82.30 | 82.95 | 81.89 | 82.04 | 6,619,372 | +1.13(+1.39%) |
Mar 26, 2010 | 80.51 | 81.72 | 80.44 | 80.91 | 4,380,972 | +0.69(+0.86%) |
Mar 25, 2010 | 81.70 | 82.01 | 80.22 | 80.22 | 4,116,782 | -0.86(-1.06%) |
Mar 24, 2010 | 81.32 | 82.46 | 80.78 | 81.08 | 3,678,267 | -0.66(-0.81%) |
Mar 23, 2010 | 80.95 | 81.96 | 80.58 | 81.74 | 4,743,489 | +1.10(+1.36%) |
Mar 22, 2010 | 79.66 | 81.28 | 79.18 | 80.65 | 4,609,644 | -0.27(-0.33%) |
Mar 19, 2010 | 82.55 | 82.93 | 80.21 | 80.91 | 6,190,476 | -1.81(-2.19%) |
Mar 18, 2010 | 84.28 | 84.69 | 81.92 | 82.72 | 4,407,399 | -1.80(-2.13%) |
Mar 17, 2010 | 85.90 | 86.13 | 84.09 | 84.53 | 7,819,840 | -0.86(-1.00%) |
Mar 16, 2010 | 84.72 | 85.65 | 83.95 | 85.38 | 5,352,346 | +1.64(+1.96%) |
Mar 15, 2010 | 83.08 | 83.89 | 83.06 | 83.74 | 4,456,263 | -1.35(-1.59%) |
Mar 12, 2010 | 85.24 | 85.25 | 84.44 | 85.10 | 3,306,439 | +0.52(+0.62%) |
Mar 11, 2010 | 84.54 | 84.98 | 84.09 | 84.57 | 3,709,407 | -0.41(-0.48%) |
Mar 10, 2010 | 85.21 | 85.50 | 84.11 | 84.98 | 6,017,477 | +1.05(+1.25%) |
Mar 09, 2010 | 82.91 | 84.83 | 82.91 | 83.93 | 4,978,414 | -0.10(-0.12%) |
Mar 08, 2010 | 84.04 | 84.56 | 83.64 | 84.03 | 3,561,998 | +0.69(+0.83%) |
Mar 05, 2010 | 83.04 | 83.79 | 82.50 | 83.34 | 5,808,339 | +1.15(+1.40%) |
Mar 04, 2010 | 82.50 | 82.58 | 81.32 | 82.19 | 6,093,531 | +0.51(+0.63%) |
Mar 03, 2010 | 80.58 | 82.15 | 80.33 | 81.67 | 4,916,830 | +1.40(+1.75%) |
Mar 02, 2010 | 80.09 | 81.33 | 79.17 | 80.27 | 8,065,604 | +0.92(+1.16%) |
Mar 01, 2010 | 80.21 | 80.58 | 78.92 | 79.35 | 6,183,773 | +0.44(+0.55%) |
Feb 26, 2010 | 79.04 | 79.11 | 77.96 | 78.92 | 6,910,421 | +0.57(+0.73%) |
Feb 25, 2010 | 78.43 | 78.69 | 76.09 | 78.34 | 10,717,339 | -0.49(-0.63%) |
Feb 24, 2010 | 81.12 | 82.04 | 78.60 | 78.84 | 19,955,742 | -4.72(-5.64%) |
Feb 23, 2010 | 83.75 | 84.77 | 83.24 | 83.55 | 6,304,981 | -0.78(-0.93%) |
Feb 22, 2010 | 84.66 | 85.36 | 83.57 | 84.33 | 6,061,160 | +0.18(+0.21%) |
Feb 19, 2010 | 83.42 | 84.72 | 82.71 | 84.16 | 7,790,596 | +1.78(+2.16%) |
Feb 18, 2010 | 83.08 | 83.53 | 81.48 | 82.38 | 5,970,579 | -0.80(-0.96%) |
Feb 17, 2010 | 82.96 | 83.57 | 81.94 | 83.18 | 6,343,141 | +1.27(+1.54%) |
Feb 16, 2010 | 84.50 | 84.78 | 81.11 | 81.91 | 14,905,386 | -0.52(-0.64%) |
Feb 12, 2010 | 83.30 | 82.44 | 82.44 | 82.44 | 7,586,181 | -2.57(-3.02%) |
Feb 11, 2010 | 84.03 | 85.52 | 83.41 | 85.01 | 3,566,592 | +1.16(+1.38%) |
Feb 10, 2010 | 83.96 | 84.59 | 82.39 | 83.85 | 3,590,483 | +0.04(+0.05%) |
Feb 09, 2010 | 83.79 | 85.22 | 83.53 | 83.81 | 4,081,998 | +0.11(+0.13%) |
Feb 08, 2010 | 83.22 | 84.96 | 82.46 | 83.70 | 5,411,799 | +0.66(+0.80%) |
Feb 05, 2010 | 82.52 | 83.44 | 80.05 | 83.04 | 7,460,845 | +0.64(+0.78%) |
Feb 04, 2010 | 84.98 | 85.14 | 81.74 | 82.40 | 6,163,826 | -5.64(-6.40%) |
Feb 03, 2010 | 87.95 | 88.27 | 85.81 | 88.03 | 3,657,643 | -0.10(-0.11%) |
Feb 02, 2010 | 86.86 | 88.64 | 86.83 | 88.13 | 4,689,248 | +1.37(+1.58%) |
Feb 01, 2010 | 84.78 | 87.07 | 84.53 | 86.76 | 3,643,052 | +2.98(+3.56%) |
Jan 29, 2010 | 84.96 | 86.76 | 82.97 | 83.78 | 6,182,138 | -0.39(-0.46%) |
Jan 28, 2010 | 87.63 | 87.93 | 84.00 | 84.17 | 5,093,800 | -2.14(-2.47%) |
Jan 27, 2010 | 86.44 | 87.38 | 84.12 | 86.30 | 4,074,434 | -0.05(-0.06%) |
Jan 26, 2010 | 85.34 | 87.98 | 84.79 | 86.35 | 4,584,076 | +0.21(+0.24%) |
Jan 25, 2010 | 85.07 | 87.17 | 85.07 | 86.14 | 3,500,851 | +1.39(+1.64%) |
Jan 22, 2010 | 87.56 | 87.75 | 84.63 | 84.75 | 5,010,690 | -3.48(-3.94%) |
Jan 21, 2010 | 89.95 | 90.61 | 87.79 | 88.23 | 5,202,358 | -1.73(-1.92%) |
Jan 20, 2010 | 90.81 | 90.86 | 89.49 | 89.96 | 4,851,980 | -2.01(-2.18%) |
Jan 19, 2010 | 90.27 | 92.18 | 89.97 | 91.97 | 3,638,187 | +1.16(+1.27%) |
Jan 15, 2010 | 91.31 | 90.81 | 90.81 | 90.81 | 4,344,786 | -0.47(-0.52%) |
Jan 14, 2010 | 90.77 | 92.15 | 90.32 | 91.28 | 3,573,033 | +0.17(+0.18%) |
Jan 13, 2010 | 89.28 | 91.31 | 88.64 | 91.12 | 4,226,925 | +1.93(+2.16%) |
Jan 12, 2010 | 89.97 | 90.75 | 89.02 | 89.19 | 5,265,715 | -2.28(-2.50%) |
Jan 11, 2010 | 93.53 | 93.81 | 90.58 | 91.47 | 4,128,809 | -0.47(-0.52%) |
Jan 08, 2010 | 89.49 | 92.16 | 89.49 | 91.95 | 5,266,363 | +1.97(+2.19%) |
Jan 07, 2010 | 89.78 | 90.68 | 88.94 | 89.98 | 4,006,241 | -0.64(-0.71%) |
Jan 06, 2010 | 87.24 | 90.96 | 87.00 | 90.62 | 6,687,802 | +3.06(+3.50%) |
Jan 05, 2010 | 86.14 | 87.78 | 85.74 | 87.56 | 5,289,457 | +1.76(+2.05%) |
Jan 04, 2010 | 83.52 | 86.17 | 83.52 | 85.80 | 4,010,078 | +3.94(+4.81%) |
Dec 31, 2009 | 82.78 | 81.86 | 81.86 | 81.86 | 2,074,788 | -0.80(-0.97%) |
Dec 30, 2009 | 83.23 | 83.23 | 82.04 | 82.66 | 2,255,031 | -0.44(-0.52%) |
Dec 29, 2009 | 84.74 | 84.75 | 82.91 | 83.10 | 2,316,121 | -0.94(-1.12%) |
Dec 28, 2009 | 83.79 | 84.88 | 83.44 | 84.04 | 2,692,178 | +0.68(+0.82%) |
Dec 24, 2009 | 83.46 | 84.03 | 83.09 | 83.36 | 903,748 | +0.07(+0.08%) |
Dec 23, 2009 | 82.65 | 83.54 | 82.03 | 83.29 | 2,711,627 | +1.35(+1.65%) |
Dec 22, 2009 | 82.86 | 83.70 | 81.58 | 81.93 | 4,089,515 | -0.81(-0.98%) |
Dec 21, 2009 | 82.44 | 83.57 | 82.11 | 82.74 | 3,457,039 | +1.09(+1.33%) |
Dec 18, 2009 | 82.77 | 83.29 | 81.32 | 81.66 | 4,060,266 | -0.24(-0.29%) |
Dec 17, 2009 | 82.69 | 83.62 | 81.69 | 81.89 | 2,933,756 | -1.92(-2.29%) |
Dec 16, 2009 | 82.94 | 84.19 | 82.85 | 83.81 | 4,006,171 | +1.39(+1.69%) |
Dec 15, 2009 | 80.33 | 82.64 | 80.30 | 82.42 | 6,329,204 | +1.96(+2.43%) |
Dec 14, 2009 | 80.21 | 80.72 | 79.50 | 80.46 | 3,998,758 | +1.10(+1.38%) |
Dec 11, 2009 | 80.02 | 80.51 | 78.81 | 79.36 | 3,692,632 | -0.43(-0.53%) |
Dec 10, 2009 | 80.57 | 80.77 | 79.06 | 79.79 | 4,481,490 | +0.53(+0.67%) |
Dec 09, 2009 | 79.59 | 80.26 | 77.87 | 79.25 | 6,041,924 | +1.00(+1.28%) |
Dec 08, 2009 | 81.55 | 81.85 | 77.82 | 78.25 | 9,178,214 | -3.81(-4.64%) |
Dec 07, 2009 | 81.57 | 83.15 | 81.34 | 82.06 | 4,735,476 | +0.00(+0.00%) |
Dec 04, 2009 | 84.45 | 85.10 | 81.39 | 82.06 | 5,486,276 | -1.21(-1.45%) |
Dec 03, 2009 | 85.09 | 85.56 | 82.99 | 83.27 | 4,924,212 | -1.83(-2.15%) |
Dec 02, 2009 | 84.93 | 86.11 | 84.53 | 85.10 | 3,069,453 | -0.52(-0.61%) |
Dec 01, 2009 | 85.88 | 86.38 | 85.03 | 85.62 | 2,821,627 | +1.20(+1.42%) |
Nov 30, 2009 | 83.67 | 85.47 | 83.41 | 84.42 | 3,974,697 | +0.47(+0.56%) |
Nov 27, 2009 | 83.05 | 84.62 | 82.21 | 83.95 | 1,810,455 | -1.43(-1.68%) |
Nov 25, 2009 | 84.11 | 85.52 | 84.00 | 85.38 | 3,354,460 | +0.92(+1.09%) |
Nov 24, 2009 | 83.86 | 84.79 | 83.10 | 84.46 | 2,378,348 | +0.43(+0.51%) |
Nov 23, 2009 | 84.75 | 86.47 | 83.92 | 84.04 | 5,532,662 | +1.19(+1.43%) |
Nov 20, 2009 | 83.87 | 84.17 | 82.49 | 82.85 | 5,304,809 | -1.40(-1.67%) |
Nov 19, 2009 | 85.90 | 86.33 | 83.97 | 84.26 | 4,174,511 | -2.05(-2.37%) |
Nov 18, 2009 | 88.36 | 88.43 | 85.89 | 86.30 | 4,007,175 | -1.76(-2.00%) |
Nov 17, 2009 | 88.44 | 88.56 | 86.66 | 88.06 | 2,845,036 | -0.44(-0.50%) |
Nov 16, 2009 | 88.12 | 89.52 | 87.64 | 88.51 | 4,305,393 | +2.19(+2.53%) |
Nov 13, 2009 | 86.28 | 87.66 | 85.27 | 86.32 | 3,180,314 | -0.06(-0.07%) |
Nov 12, 2009 | 87.88 | 88.96 | 85.84 | 86.38 | 3,603,073 | -2.43(-2.74%) |
Nov 11, 2009 | 88.54 | 89.88 | 88.19 | 88.81 | 3,898,328 | +1.32(+1.50%) |
Nov 10, 2009 | 86.99 | 88.01 | 86.10 | 87.50 | 2,829,749 | +0.35(+0.40%) |
Nov 09, 2009 | 86.71 | 87.78 | 86.13 | 87.15 | 3,770,570 | +2.72(+3.22%) |
Nov 06, 2009 | 83.69 | 85.94 | 83.41 | 84.43 | 2,980,547 | +0.05(+0.06%) |
Nov 05, 2009 | 84.06 | 85.26 | 83.50 | 84.38 | 2,759,654 | +0.93(+1.11%) |
Nov 04, 2009 | 84.63 | 86.30 | 83.15 | 83.45 | 6,273,753 | -1.48(-1.75%) |
Nov 03, 2009 | 81.70 | 85.62 | 81.66 | 84.94 | 8,051,576 | +1.65(+1.98%) |
Nov 02, 2009 | 83.73 | 84.98 | 81.67 | 83.29 | 4,904,571 | +0.33(+0.39%) |
Oct 30, 2009 | 85.71 | 86.46 | 81.74 | 82.96 | 5,436,239 | -2.90(-3.37%) |
Oct 29, 2009 | 84.07 | 86.71 | 83.80 | 85.86 | 4,194,538 | +3.04(+3.68%) |
Oct 28, 2009 | 85.70 | 85.86 | 82.42 | 82.81 | 5,706,357 | -3.58(-4.14%) |
Oct 27, 2009 | 87.29 | 87.87 | 85.03 | 86.39 | 5,556,908 | -1.95(-2.20%) |
Oct 26, 2009 | 89.47 | 90.72 | 86.41 | 88.34 | 4,669,533 | -0.50(-0.57%) |
Oct 23, 2009 | 90.46 | 91.47 | 88.04 | 88.84 | 6,677,951 | -2.86(-3.12%) |
Oct 22, 2009 | 90.97 | 91.86 | 89.15 | 91.70 | 3,822,221 | +1.16(+1.28%) |
Oct 21, 2009 | 90.29 | 93.37 | 89.72 | 90.54 | 4,814,182 | +0.25(+0.27%) |
Oct 20, 2009 | 89.10 | 90.61 | 89.03 | 90.30 | 4,100,704 | -1.35(-1.48%) |
Oct 19, 2009 | 89.97 | 91.99 | 89.97 | 91.65 | 3,706,789 | +1.60(+1.78%) |
Oct 16, 2009 | 89.91 | 90.67 | 89.09 | 90.05 | 5,336,337 | -0.40(-0.44%) |
Oct 15, 2009 | 88.98 | 90.54 | 87.55 | 90.44 | 4,703,223 | +1.18(+1.32%) |
Oct 14, 2009 | 88.46 | 89.63 | 88.32 | 89.27 | 4,194,135 | +2.09(+2.39%) |
Oct 13, 2009 | 88.98 | 88.98 | 85.98 | 87.18 | 5,824,660 | -1.55(-1.75%) |
Oct 12, 2009 | 90.75 | 91.25 | 88.09 | 88.73 | 4,310,435 | -0.52(-0.59%) |
Oct 09, 2009 | 90.28 | 90.52 | 88.86 | 89.26 | 4,891,209 | -1.81(-1.99%) |
Oct 08, 2009 | 87.39 | 91.55 | 87.28 | 91.07 | 8,645,755 | +4.37(+5.04%) |
Oct 07, 2009 | 84.64 | 86.71 | 84.48 | 86.70 | 4,533,409 | +2.06(+2.43%) |
Oct 06, 2009 | 84.06 | 85.59 | 83.57 | 84.64 | 3,147,718 | +2.13(+2.58%) |
Oct 05, 2009 | 80.67 | 82.93 | 80.66 | 82.52 | 2,482,446 | +1.54(+1.90%) |
Oct 02, 2009 | 80.29 | 82.18 | 80.29 | 80.97 | 3,218,690 | -0.98(-1.19%) |
Oct 01, 2009 | 84.19 | 84.93 | 81.47 | 81.95 | 4,328,715 | -2.61(-3.09%) |
Sep 30, 2009 | 85.06 | 85.97 | 83.11 | 84.56 | 4,873,567 | -0.01(-0.01%) |
Sep 29, 2009 | 83.44 | 85.14 | 83.44 | 84.57 | 3,180,700 | +0.65(+0.78%) |
Sep 28, 2009 | 82.40 | 84.24 | 82.25 | 83.92 | 2,274,819 | +1.67(+2.03%) |
Sep 25, 2009 | 81.69 | 82.70 | 80.85 | 82.25 | 3,015,022 | -0.04(-0.05%) |
Sep 24, 2009 | 83.29 | 83.44 | 81.34 | 82.29 | 4,063,364 | -1.38(-1.65%) |
Sep 23, 2009 | 86.00 | 86.09 | 83.12 | 83.67 | 4,123,360 | -2.45(-2.85%) |
Sep 22, 2009 | 84.90 | 86.23 | 55.90 | 86.12 | 3,393,151 | +2.49(+2.98%) |
Sep 21, 2009 | 83.22 | 84.05 | 82.31 | 83.63 | 4,006,346 | -1.84(-2.15%) |
Sep 18, 2009 | 85.20 | 86.06 | 83.55 | 85.47 | 5,005,806 | +1.53(+1.83%) |
Sep 17, 2009 | 84.70 | 85.03 | 83.25 | 83.94 | 4,402,465 | +0.87(+1.04%) |
Sep 16, 2009 | 82.85 | 84.96 | 82.72 | 83.07 | 5,523,285 | +0.69(+0.83%) |
Sep 15, 2009 | 81.39 | 82.60 | 80.65 | 82.39 | 5,261,953 | +1.40(+1.73%) |
Sep 14, 2009 | 79.36 | 81.14 | 79.18 | 80.98 | 3,195,661 | +0.42(+0.52%) |
Sep 11, 2009 | 80.97 | 81.87 | 79.63 | 80.57 | 5,039,739 | +0.12(+0.15%) |
Sep 10, 2009 | 79.39 | 80.88 | 78.95 | 80.45 | 5,986,423 | +1.41(+1.79%) |
Sep 09, 2009 | 79.37 | 79.98 | 78.22 | 79.03 | 4,842,905 | -0.21(-0.26%) |
Sep 08, 2009 | 77.97 | 79.59 | 77.86 | 79.24 | 6,296,038 | +3.17(+4.17%) |
Sep 04, 2009 | 74.48 | 76.41 | 74.10 | 76.07 | 3,352,276 | +1.69(+2.27%) |
Sep 03, 2009 | 74.15 | 74.59 | 73.49 | 74.38 | 4,144,540 | +0.83(+1.13%) |
Sep 02, 2009 | 73.84 | 74.04 | 72.47 | 73.55 | 5,572,228 | -0.53(-0.72%) |
Sep 01, 2009 | 74.43 | 76.34 | 73.76 | 74.08 | 4,040,865 | -0.90(-1.20%) |
Aug 31, 2009 | 75.24 | 75.56 | 74.36 | 74.98 | 2,972,012 | -1.70(-2.22%) |
Aug 28, 2009 | 77.41 | 78.16 | 76.32 | 76.68 | 3,207,246 | +0.22(+0.28%) |
Aug 27, 2009 | 75.04 | 76.57 | 74.19 | 76.46 | 3,353,212 | +0.77(+1.02%) |
Aug 26, 2009 | 75.19 | 76.50 | 75.19 | 75.69 | 3,825,770 | -0.62(-0.82%) |
Aug 25, 2009 | 77.87 | 78.26 | 75.57 | 76.32 | 4,117,982 | -1.40(-1.81%) |
Aug 24, 2009 | 77.07 | 78.44 | 76.66 | 77.72 | 3,836,512 | +1.07(+1.39%) |
Aug 21, 2009 | 75.55 | 76.96 | 75.22 | 76.65 | 4,434,865 | +2.16(+2.89%) |
Aug 20, 2009 | 73.92 | 75.12 | 73.92 | 74.50 | 3,899,366 | +0.75(+1.02%) |
Aug 19, 2009 | 71.61 | 74.51 | 71.53 | 73.75 | 4,873,841 | +0.71(+0.97%) |
Aug 18, 2009 | 72.09 | 73.15 | 71.46 | 73.03 | 3,602,208 | +1.39(+1.94%) |
Aug 17, 2009 | 71.48 | 72.29 | 71.18 | 71.64 | 3,972,112 | -3.06(-4.10%) |
Aug 14, 2009 | 76.52 | 76.94 | 73.79 | 74.70 | 4,375,049 | -1.91(-2.49%) |
Aug 13, 2009 | 75.55 | 77.08 | 75.15 | 76.61 | 4,845,548 | +2.16(+2.89%) |
Aug 12, 2009 | 73.15 | 75.43 | 73.05 | 74.46 | 3,882,200 | +1.03(+1.40%) |
Aug 11, 2009 | 74.65 | 74.84 | 72.96 | 73.43 | 4,362,341 | -1.50(-2.01%) |
Aug 10, 2009 | 74.81 | 75.80 | 74.31 | 74.93 | 4,096,857 | +0.72(+0.97%) |
Aug 07, 2009 | 77.12 | 77.14 | 74.15 | 74.21 | 6,424,039 | -2.03(-2.66%) |
Aug 06, 2009 | 77.00 | 77.47 | 75.32 | 76.24 | 3,546,700 | -0.48(-0.63%) |
Aug 05, 2009 | 79.42 | 78.02 | 75.73 | 76.72 | 8,650,676 | -2.58(-3.25%) |
Aug 04, 2009 | 79.95 | 80.51 | 79.00 | 79.30 | 4,745,766 | -1.78(-2.19%) |
Aug 03, 2009 | 80.63 | 81.97 | 80.30 | 81.08 | 4,429,521 | +2.29(+2.91%) |
Jul 31, 2009 | 76.89 | 79.04 | 76.64 | 78.79 | 4,227,687 | +0.76(+0.98%) |
Jul 30, 2009 | 78.56 | 78.75 | 77.28 | 78.03 | 5,186,303 | +0.92(+1.19%) |
Jul 29, 2009 | 78.23 | 78.31 | 75.73 | 77.11 | 6,201,359 | -2.63(-3.30%) |
Jul 28, 2009 | 79.25 | 79.82 | 78.13 | 79.74 | 4,551,125 | -1.32(-1.63%) |
Jul 27, 2009 | 80.62 | 81.76 | 80.19 | 81.06 | 4,629,721 | +0.02(+0.02%) |
Jul 24, 2009 | 78.20 | 81.12 | 78.20 | 81.04 | 1,664 | +2.01(+2.54%) |
Jul 23, 2009 | 76.61 | 79.41 | 75.73 | 79.03 | 5,410,190 | +2.63(+3.44%) |
Jul 22, 2009 | 75.63 | 77.23 | 74.75 | 76.41 | 4,682,625 | -0.39(-0.50%) |
Jul 21, 2009 | 76.19 | 77.76 | 75.43 | 76.79 | 6,580,129 | +2.19(+2.94%) |
Jul 20, 2009 | 74.31 | 75.09 | 73.26 | 74.60 | 4,262,150 | +1.10(+1.49%) |
Jul 17, 2009 | 72.67 | 74.11 | 72.22 | 73.50 | 4,045,128 | +0.81(+1.12%) |
Jul 16, 2009 | 71.07 | 73.06 | 70.55 | 72.69 | 4,097,286 | +0.97(+1.35%) |
Jul 15, 2009 | 70.98 | 71.93 | 70.49 | 71.72 | 4,547,752 | +2.11(+3.03%) |
Jul 14, 2009 | 69.69 | 70.13 | 68.50 | 69.61 | 3,583,853 | +0.70(+1.02%) |
Jul 13, 2009 | 67.62 | 68.93 | 67.32 | 68.91 | 3,914,418 | +0.66(+0.97%) |
Jul 10, 2009 | 66.24 | 68.47 | 66.06 | 68.25 | 4,427,862 | +0.74(+1.10%) |
Jul 09, 2009 | 67.73 | 68.63 | 66.06 | 67.51 | 6,649,604 | +0.85(+1.28%) |
Jul 08, 2009 | 66.03 | 67.23 | 64.30 | 66.66 | 7,860,568 | +0.11(+0.16%) |
Jul 07, 2009 | 68.52 | 68.85 | 66.24 | 66.55 | 5,874,677 | -2.63(-3.80%) |
Jul 06, 2009 | 67.64 | 69.30 | 66.66 | 69.18 | 7,432,972 | -0.76(-1.09%) |
Jul 02, 2009 | 70.99 | 71.18 | 68.79 | 69.94 | 5,795,523 | -2.70(-3.72%) |
Jul 01, 2009 | 74.43 | 75.51 | 72.51 | 72.64 | 4,564,070 | -0.81(-1.10%) |
Jun 30, 2009 | 74.89 | 76.21 | 72.83 | 73.45 | 5,093,813 | -1.41(-1.89%) |
Jun 29, 2009 | 75.99 | 76.38 | 74.40 | 74.86 | 3,989,116 | -0.16(-0.21%) |
Jun 26, 2009 | 74.28 | 75.41 | 73.92 | 75.02 | 4,841,449 | -0.15(-0.20%) |
Jun 25, 2009 | 74.02 | 75.63 | 73.96 | 75.17 | 5,106,347 | +2.67(+3.68%) |
Jun 24, 2009 | 73.09 | 74.37 | 71.71 | 72.50 | 5,309,423 | +0.35(+0.48%) |
Jun 23, 2009 | 72.01 | 72.96 | 70.67 | 72.15 | 4,949,661 | +0.61(+0.86%) |
Jun 22, 2009 | 74.22 | 74.62 | 71.54 | 71.54 | 6,128,105 | -4.60(-6.04%) |
Jun 19, 2009 | 77.31 | 77.93 | 75.34 | 76.14 | 4,440,108 | -0.26(-0.34%) |
Jun 18, 2009 | 76.37 | 77.80 | 75.78 | 76.40 | 4,051,454 | -0.31(-0.40%) |
Jun 17, 2009 | 77.11 | 78.04 | 75.69 | 76.70 | 7,410,554 | -1.17(-1.50%) |
Jun 16, 2009 | 80.83 | 81.20 | 77.66 | 77.87 | 4,997,228 | -1.88(-2.36%) |
Jun 15, 2009 | 80.78 | 80.95 | 78.02 | 79.75 | 4,760,380 | -1.90(-2.32%) |
Jun 12, 2009 | 82.25 | 82.72 | 80.68 | 81.65 | 4,319,708 | -2.05(-2.45%) |
Jun 11, 2009 | 83.43 | 84.60 | 82.11 | 83.69 | 6,413,498 | +0.69(+0.83%) |
Jun 10, 2009 | 83.40 | 84.01 | 82.06 | 83.00 | 5,408,478 | +0.88(+1.07%) |
Jun 09, 2009 | 81.99 | 83.14 | 81.07 | 82.12 | 4,436,674 | +1.61(+2.00%) |
Jun 08, 2009 | 80.58 | 80.96 | 79.21 | 80.51 | 4,375,422 | -0.99(-1.21%) |
Jun 05, 2009 | 82.24 | 82.74 | 79.36 | 81.50 | 5,604,173 | +0.41(+0.50%) |
Jun 04, 2009 | 80.09 | 81.88 | 79.03 | 81.09 | 4,392,640 | +2.13(+2.69%) |
Jun 03, 2009 | 80.84 | 81.49 | 77.61 | 78.97 | 6,496,397 | -3.85(-4.64%) |
Jun 02, 2009 | 81.96 | 83.37 | 81.74 | 82.81 | 5,197,116 | +0.32(+0.38%) |
Jun 01, 2009 | 80.50 | 83.10 | 80.16 | 82.50 | 6,139,833 | +3.92(+4.98%) |
May 29, 2009 | 79.15 | 79.34 | 77.51 | 78.58 | 6,266,241 | +0.76(+0.98%) |
May 28, 2009 | 74.73 | 78.15 | 73.94 | 77.82 | 7,417,330 | +4.32(+5.88%) |
May 27, 2009 | 73.41 | 75.69 | 73.37 | 73.50 | 5,411,006 | +0.14(+0.19%) |
May 26, 2009 | 70.39 | 74.07 | 69.70 | 73.36 | 4,581,755 | +2.38(+3.36%) |
May 22, 2009 | 71.53 | 72.20 | 70.79 | 70.98 | 4,292,939 | -0.08(-0.11%) |
May 21, 2009 | 71.09 | 71.53 | 69.41 | 71.06 | 4,542,079 | -1.23(-1.70%) |
May 20, 2009 | 73.02 | 74.25 | 71.98 | 72.28 | 5,455,390 | +0.83(+1.16%) |
May 19, 2009 | 70.44 | 72.23 | 69.23 | 71.45 | 5,017,251 | +1.52(+2.18%) |
May 18, 2009 | 68.73 | 70.10 | 68.08 | 69.93 | 5,248,641 | +2.34(+3.47%) |
May 15, 2009 | 69.22 | 70.61 | 67.13 | 67.59 | 6,598,494 | -2.46(-3.51%) |
May 14, 2009 | 69.43 | 70.61 | 68.64 | 70.05 | 5,738,886 | -0.74(-1.04%) |
May 13, 2009 | 72.17 | 72.42 | 69.22 | 70.78 | 5,663,591 | -2.32(-3.17%) |
May 12, 2009 | 73.90 | 74.21 | 71.25 | 73.10 | 4,636,249 | +0.28(+0.38%) |
May 11, 2009 | 73.16 | 74.15 | 72.27 | 72.83 | 4,604,913 | -1.75(-2.35%) |
May 08, 2009 | 74.02 | 75.29 | 72.55 | 74.58 | 5,075,798 | +2.49(+3.46%) |
May 07, 2009 | 76.04 | 76.38 | 70.78 | 72.08 | 7,095,986 | -1.66(-2.25%) |
May 06, 2009 | 73.98 | 76.52 | 73.46 | 73.75 | 8,205,093 | +1.60(+2.22%) |
May 05, 2009 | 72.87 | 72.89 | 70.58 | 72.14 | 5,090,054 | -1.02(-1.39%) |
May 04, 2009 | 73.14 | 73.40 | 72.62 | 73.16 | 5,933,257 | +3.34(+4.79%) |