Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 127.47 | 130.17 | 125.46 | 125.48 | 503,814 | +5.65(+4.72%) |
Apr 29, 2010 | 118.89 | 120.96 | 118.87 | 119.83 | 327,321 | +1.41(+1.19%) |
Apr 28, 2010 | 116.88 | 118.87 | 116.23 | 118.42 | 278,640 | +2.11(+1.81%) |
Apr 27, 2010 | 116.78 | 120.12 | 115.96 | 116.31 | 289,123 | -0.39(-0.33%) |
Apr 26, 2010 | 116.38 | 117.90 | 116.29 | 116.70 | 194,373 | -0.06(-0.05%) |
Apr 23, 2010 | 115.02 | 116.77 | 114.15 | 116.76 | 242,437 | +1.53(+1.33%) |
Apr 22, 2010 | 115.28 | 115.87 | 114.66 | 115.23 | 233,175 | -1.22(-1.05%) |
Apr 21, 2010 | 116.72 | 117.50 | 115.98 | 116.45 | 161,981 | -0.42(-0.36%) |
Apr 20, 2010 | 117.30 | 117.73 | 116.61 | 116.87 | 162,935 | -0.05(-0.04%) |
Apr 19, 2010 | 116.23 | 117.23 | 115.83 | 116.92 | 146,046 | -0.37(-0.32%) |
Apr 16, 2010 | 116.60 | 117.73 | 115.66 | 117.29 | 298,666 | +0.71(+0.61%) |
Apr 15, 2010 | 116.23 | 117.75 | 116.23 | 116.58 | 103,165 | -0.10(-0.09%) |
Apr 14, 2010 | 115.49 | 116.99 | 115.42 | 116.68 | 157,105 | +1.42(+1.23%) |
Apr 13, 2010 | 114.16 | 115.47 | 113.84 | 115.26 | 228,104 | +1.04(+0.91%) |
Apr 12, 2010 | 113.49 | 114.49 | 113.34 | 114.22 | 119,949 | +0.74(+0.65%) |
Apr 09, 2010 | 112.33 | 113.48 | 111.95 | 113.48 | 97,193 | +1.16(+1.03%) |
Apr 08, 2010 | 112.22 | 112.54 | 110.56 | 112.32 | 177,325 | +0.05(+0.04%) |
Apr 07, 2010 | 112.66 | 112.87 | 111.33 | 112.27 | 121,476 | -0.31(-0.28%) |
Apr 06, 2010 | 110.39 | 112.75 | 109.91 | 112.58 | 185,720 | +1.68(+1.51%) |
Apr 05, 2010 | 110.33 | 111.37 | 110.30 | 110.90 | 158,858 | +0.64(+0.58%) |
Apr 01, 2010 | 109.86 | 110.26 | 110.26 | 110.26 | 100,900 | +1.06(+0.97%) |
Mar 31, 2010 | 110.31 | 110.78 | 109.20 | 109.20 | 124,860 | -1.11(-1.01%) |
Mar 30, 2010 | 109.44 | 111.07 | 108.94 | 110.31 | 123,141 | +1.25(+1.15%) |
Mar 29, 2010 | 109.01 | 111.45 | 108.93 | 109.06 | 245,100 | -0.33(-0.30%) |
Mar 26, 2010 | 109.62 | 110.00 | 108.87 | 109.39 | 79,999 | -0.03(-0.03%) |
Mar 25, 2010 | 109.15 | 110.75 | 108.65 | 109.42 | 135,202 | +1.06(+0.98%) |
Mar 24, 2010 | 108.78 | 109.34 | 108.25 | 108.36 | 120,218 | -1.41(-1.28%) |
Mar 23, 2010 | 108.96 | 109.98 | 108.41 | 109.77 | 105,487 | +1.17(+1.08%) |
Mar 22, 2010 | 107.07 | 108.77 | 106.43 | 108.60 | 145,822 | +1.40(+1.31%) |
Mar 19, 2010 | 108.25 | 108.25 | 107.02 | 107.20 | 186,858 | -1.02(-0.94%) |
Mar 18, 2010 | 109.05 | 109.22 | 107.85 | 108.22 | 97,063 | -0.59(-0.54%) |
Mar 17, 2010 | 109.24 | 109.75 | 108.56 | 108.81 | 151,130 | -0.33(-0.30%) |
Mar 16, 2010 | 107.23 | 109.24 | 107.23 | 109.14 | 304,275 | +1.97(+1.84%) |
Mar 15, 2010 | 106.66 | 107.28 | 106.49 | 107.17 | 149,962 | +1.08(+1.02%) |
Mar 12, 2010 | 105.50 | 106.10 | 104.88 | 106.09 | 120,545 | +0.79(+0.75%) |
Mar 11, 2010 | 105.69 | 106.18 | 104.63 | 105.30 | 197,111 | -0.32(-0.30%) |
Mar 10, 2010 | 104.62 | 106.06 | 104.58 | 105.62 | 283,981 | +0.62(+0.59%) |
Mar 09, 2010 | 105.29 | 105.50 | 104.48 | 105.00 | 84,159 | -0.29(-0.28%) |
Mar 08, 2010 | 105.03 | 105.76 | 104.81 | 105.29 | 153,176 | -0.21(-0.20%) |
Mar 05, 2010 | 104.21 | 105.60 | 104.00 | 105.50 | 154,800 | +2.13(+2.06%) |
Mar 04, 2010 | 104.18 | 104.38 | 101.65 | 103.37 | 231,404 | -0.57(-0.55%) |
Mar 03, 2010 | 103.87 | 104.63 | 103.36 | 103.94 | 96,803 | +0.33(+0.32%) |
Mar 02, 2010 | 102.67 | 103.84 | 102.32 | 103.61 | 156,344 | +0.99(+0.96%) |
Mar 01, 2010 | 99.86 | 102.98 | 99.43 | 102.62 | 215,455 | +3.21(+3.23%) |
Feb 26, 2010 | 98.41 | 99.72 | 98.41 | 99.41 | 139,924 | +0.62(+0.63%) |
Feb 25, 2010 | 98.01 | 98.92 | 97.11 | 98.79 | 137,601 | +0.24(+0.24%) |
Feb 24, 2010 | 98.21 | 99.35 | 98.00 | 98.55 | 169,578 | +0.19(+0.19%) |
Feb 23, 2010 | 98.45 | 98.67 | 97.80 | 98.36 | 248,064 | +0.00(+0.00%) |
Feb 22, 2010 | 98.31 | 98.43 | 97.44 | 98.36 | 243,462 | +0.93(+0.95%) |
Feb 19, 2010 | 95.63 | 97.51 | 95.09 | 97.43 | 245,597 | +1.43(+1.49%) |
Feb 18, 2010 | 96.31 | 96.54 | 95.84 | 96.00 | 180,137 | -0.24(-0.25%) |
Feb 17, 2010 | 95.81 | 96.45 | 95.71 | 96.24 | 157,688 | +0.48(+0.50%) |
Feb 16, 2010 | 94.80 | 95.77 | 94.22 | 95.76 | 209,610 | +1.43(+1.52%) |
Feb 12, 2010 | 93.95 | 94.33 | 94.33 | 94.33 | 424,800 | -0.52(-0.55%) |
Feb 11, 2010 | 93.74 | 95.03 | 93.65 | 94.85 | 221,338 | +0.75(+0.80%) |
Feb 10, 2010 | 95.25 | 95.67 | 93.99 | 94.10 | 120,045 | -1.49(-1.56%) |
Feb 09, 2010 | 95.49 | 96.18 | 95.26 | 95.59 | 156,715 | +1.13(+1.20%) |
Feb 08, 2010 | 96.35 | 96.98 | 94.46 | 94.46 | 312,349 | -2.48(-2.56%) |
Feb 05, 2010 | 96.01 | 98.45 | 93.95 | 96.94 | 620,353 | +0.65(+0.68%) |
Feb 04, 2010 | 99.44 | 99.94 | 96.14 | 96.29 | 360,998 | -3.95(-3.94%) |
Feb 03, 2010 | 97.52 | 100.30 | 97.52 | 100.24 | 282,019 | +2.14(+2.18%) |
Feb 02, 2010 | 97.97 | 98.95 | 97.26 | 98.10 | 267,482 | +0.72(+0.74%) |
Feb 01, 2010 | 97.64 | 98.46 | 97.06 | 97.38 | 234,400 | -0.09(-0.10%) |
Jan 29, 2010 | 97.35 | 99.00 | 97.27 | 97.47 | 206,206 | +0.13(+0.13%) |
Jan 28, 2010 | 98.00 | 99.39 | 97.34 | 97.34 | 184,840 | -0.89(-0.91%) |
Jan 27, 2010 | 98.69 | 98.75 | 97.00 | 98.23 | 182,405 | -0.74(-0.75%) |
Jan 26, 2010 | 98.71 | 100.07 | 98.00 | 98.97 | 80,011 | -0.12(-0.12%) |
Jan 25, 2010 | 99.06 | 99.59 | 98.59 | 99.09 | 139,470 | +0.31(+0.31%) |
Jan 22, 2010 | 100.48 | 101.06 | 98.70 | 98.78 | 148,921 | -1.39(-1.39%) |
Jan 21, 2010 | 101.46 | 102.13 | 99.69 | 100.17 | 314,019 | -0.65(-0.64%) |
Jan 20, 2010 | 101.20 | 101.64 | 99.91 | 100.82 | 136,563 | -0.88(-0.87%) |
Jan 19, 2010 | 100.72 | 102.03 | 100.55 | 101.70 | 153,363 | +0.61(+0.60%) |
Jan 15, 2010 | 104.05 | 101.09 | 101.09 | 101.09 | 101,700 | -2.73(-2.63%) |
Jan 14, 2010 | 103.20 | 104.53 | 103.01 | 103.82 | 131,965 | +0.85(+0.83%) |
Jan 13, 2010 | 101.38 | 103.57 | 101.04 | 102.97 | 160,059 | +1.38(+1.36%) |
Jan 12, 2010 | 102.88 | 103.12 | 101.15 | 101.59 | 97,221 | -1.46(-1.42%) |
Jan 11, 2010 | 102.10 | 103.35 | 101.84 | 103.05 | 112,215 | +0.91(+0.89%) |
Jan 08, 2010 | 99.90 | 102.30 | 99.54 | 102.14 | 119,491 | +1.70(+1.69%) |
Jan 07, 2010 | 102.00 | 102.55 | 100.36 | 100.44 | 209,346 | -1.77(-1.73%) |
Jan 06, 2010 | 102.65 | 104.27 | 101.52 | 102.21 | 243,345 | -0.79(-0.77%) |
Jan 05, 2010 | 104.73 | 104.73 | 101.31 | 103.00 | 317,125 | -2.64(-2.50%) |
Jan 04, 2010 | 105.48 | 106.21 | 104.83 | 105.64 | 95,089 | +0.65(+0.62%) |
Dec 31, 2009 | 106.28 | 104.99 | 104.99 | 104.99 | 85,500 | -0.98(-0.92%) |
Dec 30, 2009 | 105.71 | 106.55 | 105.21 | 105.97 | 94,493 | +0.04(+0.04%) |
Dec 29, 2009 | 106.29 | 106.99 | 105.36 | 105.93 | 128,152 | +0.20(+0.19%) |
Dec 28, 2009 | 105.83 | 106.51 | 105.24 | 105.73 | 66,140 | -0.51(-0.48%) |
Dec 24, 2009 | 106.15 | 106.33 | 105.50 | 106.24 | 28,215 | +0.55(+0.52%) |
Dec 23, 2009 | 105.60 | 106.84 | 105.23 | 105.69 | 148,527 | -0.33(-0.31%) |
Dec 22, 2009 | 104.24 | 106.02 | 103.50 | 106.02 | 219,665 | +2.25(+2.17%) |
Dec 21, 2009 | 102.66 | 104.14 | 102.60 | 103.77 | 219,223 | +0.74(+0.72%) |
Dec 18, 2009 | 101.32 | 103.35 | 99.92 | 103.03 | 371,307 | +2.05(+2.03%) |
Dec 17, 2009 | 101.28 | 101.55 | 100.20 | 100.98 | 139,004 | -1.40(-1.37%) |
Dec 16, 2009 | 102.70 | 103.29 | 101.57 | 102.38 | 155,785 | -0.44(-0.43%) |
Dec 15, 2009 | 100.47 | 102.83 | 100.47 | 102.82 | 249,433 | +1.46(+1.44%) |
Dec 14, 2009 | 100.92 | 101.65 | 100.91 | 101.36 | 204,658 | +2.06(+2.07%) |
Dec 11, 2009 | 98.72 | 99.96 | 98.28 | 99.30 | 165,626 | +0.85(+0.86%) |
Dec 10, 2009 | 97.79 | 99.00 | 97.71 | 98.45 | 176,610 | +1.16(+1.19%) |
Dec 09, 2009 | 97.62 | 97.62 | 96.34 | 97.29 | 129,922 | -0.11(-0.11%) |
Dec 08, 2009 | 97.89 | 98.70 | 96.69 | 97.40 | 184,591 | -1.33(-1.35%) |
Dec 07, 2009 | 98.50 | 99.63 | 98.22 | 98.73 | 97,917 | -0.21(-0.21%) |
Dec 04, 2009 | 99.16 | 100.36 | 97.67 | 98.94 | 249,808 | +0.46(+0.47%) |
Dec 03, 2009 | 99.38 | 99.90 | 98.15 | 98.48 | 335,966 | -1.08(-1.08%) |
Dec 02, 2009 | 99.88 | 100.40 | 99.04 | 99.56 | 127,061 | -0.28(-0.28%) |
Dec 01, 2009 | 99.46 | 101.00 | 99.46 | 99.84 | 123,283 | +0.36(+0.36%) |
Nov 30, 2009 | 98.45 | 99.59 | 97.56 | 99.48 | 186,704 | +0.54(+0.55%) |
Nov 27, 2009 | 98.34 | 100.01 | 97.40 | 98.94 | 102,246 | -0.79(-0.79%) |
Nov 25, 2009 | 100.22 | 100.30 | 98.85 | 99.73 | 86,018 | -0.26(-0.26%) |
Nov 24, 2009 | 99.90 | 100.00 | 98.91 | 99.99 | 93,890 | -0.23(-0.23%) |
Nov 23, 2009 | 99.87 | 101.35 | 99.42 | 100.22 | 107,901 | +0.89(+0.90%) |
Nov 20, 2009 | 98.94 | 99.52 | 98.50 | 99.33 | 126,178 | -0.15(-0.15%) |
Nov 19, 2009 | 99.76 | 99.78 | 98.50 | 99.48 | 253,964 | -0.55(-0.55%) |
Nov 18, 2009 | 99.13 | 100.25 | 99.13 | 100.03 | 339,967 | +0.60(+0.60%) |
Nov 17, 2009 | 100.67 | 101.04 | 99.18 | 99.43 | 297,740 | -1.23(-1.22%) |
Nov 16, 2009 | 99.15 | 101.04 | 98.81 | 100.66 | 346,056 | +1.60(+1.62%) |
Nov 13, 2009 | 98.75 | 99.61 | 98.17 | 99.06 | 215,708 | +0.17(+0.17%) |
Nov 12, 2009 | 99.85 | 100.02 | 98.70 | 98.89 | 181,684 | -0.71(-0.71%) |
Nov 11, 2009 | 100.76 | 100.76 | 99.20 | 99.60 | 157,234 | -0.83(-0.83%) |
Nov 10, 2009 | 99.33 | 100.75 | 99.33 | 100.43 | 267,797 | +0.00(+0.00%) |
Nov 09, 2009 | 99.32 | 100.75 | 99.32 | 100.43 | 213,132 | +1.04(+1.05%) |
Nov 06, 2009 | 98.77 | 100.50 | 98.50 | 99.39 | 142,136 | -0.23(-0.23%) |
Nov 05, 2009 | 97.50 | 100.00 | 97.36 | 99.62 | 181,470 | +2.65(+2.73%) |
Nov 04, 2009 | 96.88 | 98.73 | 96.88 | 96.97 | 200,061 | +0.04(+0.04%) |
Nov 03, 2009 | 96.66 | 97.18 | 96.16 | 96.93 | 277,555 | +0.12(+0.12%) |
Nov 02, 2009 | 97.01 | 98.10 | 95.66 | 96.81 | 385,342 | -0.69(-0.71%) |
Oct 30, 2009 | 96.00 | 99.87 | 94.25 | 97.50 | 803,429 | +3.90(+4.17%) |
Oct 29, 2009 | 90.90 | 93.85 | 90.90 | 93.60 | 288,041 | +2.84(+3.13%) |
Oct 28, 2009 | 91.94 | 91.99 | 90.50 | 90.76 | 584,515 | -1.24(-1.35%) |
Oct 27, 2009 | 92.82 | 93.30 | 91.80 | 92.00 | 387,298 | -0.34(-0.37%) |
Oct 26, 2009 | 93.07 | 94.19 | 92.10 | 92.34 | 295,068 | -0.43(-0.46%) |
Oct 23, 2009 | 92.65 | 93.02 | 92.21 | 92.77 | 175,639 | -0.52(-0.56%) |
Oct 22, 2009 | 91.75 | 93.97 | 91.32 | 93.29 | 276,785 | +1.81(+1.98%) |
Oct 21, 2009 | 93.16 | 94.20 | 91.48 | 91.48 | 305,541 | -2.09(-2.23%) |
Oct 20, 2009 | 93.48 | 93.84 | 93.42 | 93.57 | 173,387 | -0.62(-0.66%) |
Oct 19, 2009 | 93.63 | 95.12 | 93.00 | 94.19 | 134,340 | +0.93(+1.00%) |
Oct 16, 2009 | 93.81 | 93.91 | 92.67 | 93.26 | 136,480 | -1.49(-1.57%) |
Oct 15, 2009 | 93.64 | 94.90 | 93.17 | 94.75 | 121,008 | +0.36(+0.38%) |
Oct 14, 2009 | 93.33 | 94.52 | 92.76 | 94.39 | 132,144 | +1.64(+1.77%) |
Oct 13, 2009 | 92.65 | 93.67 | 92.11 | 92.75 | 142,193 | -0.15(-0.16%) |
Oct 12, 2009 | 93.35 | 93.60 | 92.35 | 92.90 | 71,501 | +0.64(+0.69%) |
Oct 09, 2009 | 91.14 | 92.39 | 91.14 | 92.26 | 91,407 | +0.73(+0.80%) |
Oct 08, 2009 | 89.79 | 92.46 | 89.55 | 91.53 | 287,764 | +2.33(+2.61%) |
Oct 07, 2009 | 89.30 | 89.60 | 88.34 | 89.20 | 169,261 | -0.35(-0.39%) |
Oct 06, 2009 | 89.87 | 90.74 | 88.90 | 89.55 | 188,166 | -0.15(-0.17%) |
Oct 05, 2009 | 89.77 | 90.22 | 89.25 | 89.70 | 193,628 | +0.22(+0.25%) |
Oct 02, 2009 | 89.51 | 89.95 | 89.09 | 89.48 | 239,987 | -0.34(-0.38%) |
Oct 01, 2009 | 90.59 | 90.89 | 88.98 | 89.82 | 285,618 | -0.77(-0.85%) |
Sep 30, 2009 | 90.00 | 91.46 | 89.54 | 90.59 | 221,047 | +0.96(+1.07%) |
Sep 29, 2009 | 88.92 | 90.16 | 88.69 | 89.63 | 134,878 | +0.59(+0.66%) |
Sep 28, 2009 | 87.23 | 90.23 | 87.23 | 89.04 | 112,590 | +1.94(+2.23%) |
Sep 25, 2009 | 88.76 | 88.76 | 87.00 | 87.10 | 171,575 | -1.07(-1.21%) |
Sep 24, 2009 | 90.73 | 91.17 | 88.01 | 88.17 | 192,264 | -2.52(-2.78%) |
Sep 23, 2009 | 90.67 | 92.77 | 90.18 | 90.69 | 203,081 | -0.29(-0.32%) |
Sep 22, 2009 | 91.91 | 91.91 | 90.52 | 90.98 | 79,084 | -0.78(-0.85%) |
Sep 21, 2009 | 92.45 | 92.58 | 91.18 | 91.76 | 119,924 | -1.11(-1.20%) |
Sep 18, 2009 | 92.41 | 93.36 | 91.84 | 92.87 | 189,679 | -0.05(-0.05%) |
Sep 17, 2009 | 91.98 | 93.58 | 91.80 | 92.92 | 156,334 | +0.89(+0.97%) |
Sep 16, 2009 | 90.94 | 92.96 | 90.94 | 92.03 | 144,422 | +0.82(+0.89%) |
Sep 15, 2009 | 90.43 | 91.41 | 89.58 | 91.21 | 124,094 | +0.99(+1.10%) |
Sep 14, 2009 | 88.94 | 90.30 | 88.93 | 90.22 | 90,060 | +0.65(+0.73%) |
Sep 11, 2009 | 88.99 | 89.92 | 88.75 | 89.57 | 113,454 | +0.79(+0.89%) |
Sep 10, 2009 | 87.62 | 88.92 | 86.83 | 88.78 | 213,024 | +0.88(+1.00%) |
Sep 09, 2009 | 87.45 | 88.21 | 86.93 | 87.90 | 332,142 | +0.31(+0.35%) |
Sep 08, 2009 | 87.19 | 87.59 | 86.48 | 87.59 | 172,185 | +0.77(+0.89%) |
Sep 04, 2009 | 86.59 | 86.89 | 85.96 | 86.82 | 218,361 | +0.09(+0.10%) |
Sep 03, 2009 | 86.58 | 87.14 | 85.50 | 86.73 | 169,965 | +0.20(+0.23%) |
Sep 02, 2009 | 85.96 | 86.83 | 85.34 | 86.53 | 174,282 | +0.12(+0.14%) |
Sep 01, 2009 | 86.79 | 89.05 | 86.18 | 86.41 | 163,789 | -0.99(-1.13%) |
Aug 31, 2009 | 88.24 | 88.24 | 86.90 | 87.40 | 130,817 | -1.17(-1.32%) |
Aug 28, 2009 | 88.12 | 88.58 | 87.10 | 88.57 | 176,700 | +0.79(+0.90%) |
Aug 27, 2009 | 87.71 | 88.57 | 85.94 | 87.78 | 167,051 | +0.24(+0.27%) |
Aug 26, 2009 | 86.95 | 88.22 | 86.86 | 87.54 | 124,312 | +0.25(+0.29%) |
Aug 25, 2009 | 87.72 | 88.00 | 87.07 | 87.29 | 122,796 | -0.09(-0.10%) |
Aug 24, 2009 | 87.95 | 87.99 | 87.06 | 87.38 | 181,211 | -0.14(-0.16%) |
Aug 21, 2009 | 86.99 | 87.91 | 86.31 | 87.52 | 139,681 | +1.29(+1.50%) |
Aug 20, 2009 | 85.63 | 86.52 | 85.48 | 86.23 | 77,051 | +0.39(+0.45%) |
Aug 19, 2009 | 85.03 | 86.15 | 85.00 | 85.84 | 117,220 | +0.38(+0.44%) |
Aug 18, 2009 | 84.99 | 85.60 | 84.64 | 85.46 | 127,584 | +0.55(+0.65%) |
Aug 17, 2009 | 84.48 | 85.39 | 84.28 | 84.91 | 373,640 | -0.63(-0.74%) |
Aug 14, 2009 | 86.25 | 86.68 | 85.15 | 85.54 | 322,808 | -1.15(-1.33%) |
Aug 13, 2009 | 86.22 | 86.69 | 84.99 | 86.69 | 109,076 | +1.22(+1.43%) |
Aug 12, 2009 | 83.21 | 86.26 | 83.15 | 85.47 | 164,822 | +2.03(+2.43%) |
Aug 11, 2009 | 84.18 | 84.28 | 82.91 | 83.44 | 98,554 | -0.75(-0.89%) |
Aug 10, 2009 | 84.50 | 84.97 | 83.80 | 84.19 | 163,694 | -0.86(-1.01%) |
Aug 07, 2009 | 85.62 | 85.77 | 84.75 | 85.05 | 149,219 | +0.71(+0.84%) |
Aug 06, 2009 | 84.24 | 84.58 | 83.55 | 84.34 | 204,336 | +0.09(+0.11%) |
Aug 05, 2009 | 85.99 | 86.01 | 83.72 | 84.25 | 170,412 | -1.53(-1.78%) |
Aug 04, 2009 | 85.02 | 86.45 | 84.53 | 85.78 | 127,858 | +0.65(+0.76%) |
Aug 03, 2009 | 84.21 | 85.13 | 83.30 | 85.13 | 219,960 | +1.07(+1.27%) |
Jul 31, 2009 | 83.93 | 85.00 | 83.30 | 84.06 | 154,552 | -0.16(-0.19%) |
Jul 30, 2009 | 84.07 | 84.73 | 83.53 | 84.22 | 195,934 | +0.59(+0.71%) |
Jul 29, 2009 | 83.00 | 83.93 | 82.86 | 83.63 | 249,817 | -0.21(-0.25%) |
Jul 28, 2009 | 82.95 | 83.93 | 82.59 | 83.84 | 193,714 | +0.48(+0.58%) |
Jul 27, 2009 | 84.24 | 84.24 | 83.09 | 83.36 | 391,222 | -0.26(-0.31%) |
Jul 24, 2009 | 82.67 | 83.80 | 77.64 | 83.62 | 959 | -1.60(-1.88%) |
Jul 23, 2009 | 85.00 | 87.10 | 84.95 | 85.22 | 521,633 | +0.22(+0.26%) |
Jul 22, 2009 | 84.40 | 85.50 | 84.40 | 85.00 | 308,518 | -0.18(-0.21%) |
Jul 21, 2009 | 84.99 | 85.91 | 84.45 | 85.18 | 221,969 | +0.50(+0.59%) |
Jul 20, 2009 | 81.99 | 84.90 | 81.56 | 84.68 | 380,487 | +3.03(+3.71%) |
Jul 17, 2009 | 80.18 | 81.69 | 79.82 | 81.65 | 258,515 | +1.57(+1.96%) |
Jul 16, 2009 | 78.79 | 80.70 | 78.79 | 80.08 | 296,473 | +1.29(+1.64%) |
Jul 15, 2009 | 77.20 | 78.85 | 76.84 | 78.79 | 204,294 | +2.62(+3.44%) |
Jul 14, 2009 | 75.96 | 76.41 | 75.53 | 76.17 | 234,629 | +0.24(+0.32%) |
Jul 13, 2009 | 75.31 | 76.00 | 75.20 | 75.93 | 171,249 | +0.37(+0.49%) |
Jul 10, 2009 | 75.50 | 76.07 | 75.02 | 75.56 | 133,739 | +0.23(+0.31%) |
Jul 09, 2009 | 75.50 | 75.86 | 74.61 | 75.33 | 201,013 | -0.11(-0.15%) |
Jul 08, 2009 | 76.82 | 76.82 | 74.28 | 75.44 | 160,867 | -0.56(-0.74%) |
Jul 07, 2009 | 75.80 | 77.74 | 75.55 | 76.00 | 420,248 | +0.21(+0.28%) |
Jul 06, 2009 | 76.77 | 77.47 | 75.58 | 75.79 | 297,761 | -1.28(-1.66%) |
Jul 02, 2009 | 77.53 | 77.81 | 76.55 | 77.07 | 485,506 | -1.35(-1.72%) |
Jul 01, 2009 | 78.00 | 79.37 | 76.98 | 78.42 | 683,336 | +1.27(+1.65%) |
Jun 30, 2009 | 76.62 | 77.20 | 74.74 | 77.15 | 365,663 | +0.43(+0.56%) |
Jun 29, 2009 | 76.18 | 77.28 | 75.41 | 76.72 | 187,244 | +0.88(+1.16%) |
Jun 26, 2009 | 76.15 | 76.24 | 74.54 | 75.84 | 389,699 | -0.25(-0.33%) |
Jun 25, 2009 | 75.03 | 76.11 | 74.92 | 76.09 | 189,067 | +1.84(+2.48%) |
Jun 24, 2009 | 72.40 | 74.70 | 72.40 | 74.25 | 334,624 | +2.05(+2.84%) |
Jun 23, 2009 | 73.78 | 73.83 | 72.10 | 72.20 | 193,651 | -1.52(-2.06%) |
Jun 22, 2009 | 75.00 | 75.50 | 73.54 | 73.72 | 143,174 | -1.80(-2.38%) |
Jun 19, 2009 | 75.35 | 75.78 | 74.85 | 75.52 | 239,963 | +0.59(+0.79%) |
Jun 18, 2009 | 74.79 | 75.24 | 74.02 | 74.93 | 112,793 | +0.27(+0.36%) |
Jun 17, 2009 | 74.57 | 75.48 | 74.37 | 74.66 | 179,481 | +0.35(+0.47%) |
Jun 16, 2009 | 75.39 | 76.14 | 74.03 | 74.31 | 147,832 | -0.87(-1.16%) |
Jun 15, 2009 | 76.38 | 76.59 | 74.42 | 75.18 | 217,229 | -2.12(-2.74%) |
Jun 12, 2009 | 77.15 | 77.30 | 76.20 | 77.30 | 162,888 | -0.35(-0.45%) |
Jun 11, 2009 | 77.09 | 78.40 | 77.09 | 77.65 | 200,237 | +0.84(+1.09%) |
Jun 10, 2009 | 77.34 | 77.70 | 75.82 | 76.81 | 406,074 | -0.35(-0.45%) |
Jun 09, 2009 | 76.65 | 77.62 | 75.94 | 77.16 | 189,061 | +0.74(+0.97%) |
Jun 08, 2009 | 75.53 | 77.19 | 74.91 | 76.42 | 284,514 | -0.54(-0.70%) |
Jun 05, 2009 | 77.68 | 78.20 | 76.36 | 76.96 | 365,509 | -0.37(-0.48%) |
Jun 04, 2009 | 77.36 | 77.88 | 76.13 | 77.33 | 273,380 | +0.09(+0.12%) |
Jun 03, 2009 | 77.29 | 78.16 | 76.81 | 77.24 | 305,004 | -1.01(-1.29%) |
Jun 02, 2009 | 74.75 | 78.50 | 74.75 | 78.25 | 669,460 | +2.86(+3.79%) |
Jun 01, 2009 | 72.09 | 75.93 | 72.09 | 75.39 | 475,259 | +4.20(+5.90%) |
May 29, 2009 | 71.60 | 72.15 | 70.34 | 71.19 | 348,333 | -0.53(-0.74%) |
May 28, 2009 | 72.28 | 73.32 | 70.36 | 71.72 | 312,968 | -0.15(-0.21%) |
May 27, 2009 | 73.33 | 73.55 | 71.87 | 71.87 | 336,283 | -1.29(-1.76%) |
May 26, 2009 | 70.76 | 73.25 | 70.61 | 73.16 | 476,323 | +2.56(+3.63%) |
May 22, 2009 | 72.43 | 72.65 | 70.46 | 70.60 | 299,252 | -1.28(-1.78%) |
May 21, 2009 | 72.95 | 72.95 | 71.61 | 71.88 | 343,092 | -1.62(-2.20%) |
May 20, 2009 | 74.12 | 75.39 | 73.44 | 73.50 | 471,496 | -0.40(-0.54%) |
May 19, 2009 | 73.04 | 74.56 | 73.04 | 73.90 | 309,152 | -0.46(-0.62%) |
May 18, 2009 | 73.13 | 74.36 | 72.55 | 74.36 | 379,678 | +1.80(+2.48%) |
May 15, 2009 | 72.21 | 73.08 | 71.56 | 72.56 | 648,697 | +0.47(+0.65%) |
May 14, 2009 | 72.30 | 73.24 | 71.72 | 72.09 | 484,787 | +0.16(+0.22%) |
May 13, 2009 | 72.84 | 73.86 | 71.71 | 71.93 | 611,097 | -1.34(-1.83%) |
May 12, 2009 | 74.45 | 74.45 | 71.46 | 73.27 | 670,878 | -1.42(-1.90%) |
May 11, 2009 | 75.93 | 75.93 | 73.85 | 74.69 | 557,763 | -1.96(-2.56%) |
May 08, 2009 | 75.79 | 77.00 | 73.46 | 76.65 | 619,464 | +1.01(+1.34%) |
May 07, 2009 | 76.67 | 76.87 | 74.92 | 75.64 | 683,411 | +0.03(+0.04%) |
May 06, 2009 | 76.42 | 76.95 | 74.58 | 75.61 | 546,682 | +0.16(+0.21%) |
May 05, 2009 | 75.30 | 77.34 | 75.27 | 75.45 | 624,328 | -0.55(-0.72%) |
May 04, 2009 | 75.75 | 76.06 | 74.06 | 76.00 | 809,931 | +0.39(+0.52%) |