Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 186.49 | 187.94 | 183.61 | 185.01 | 443,015 | -0.63(-0.34%) |
Apr 29, 2010 | 181.10 | 187.16 | 181.10 | 185.64 | 398,663 | +5.38(+2.98%) |
Apr 28, 2010 | 182.17 | 183.65 | 179.10 | 180.26 | 353,087 | -1.77(-0.97%) |
Apr 27, 2010 | 185.19 | 185.99 | 181.82 | 182.03 | 326,698 | -3.10(-1.67%) |
Apr 26, 2010 | 184.98 | 185.47 | 183.54 | 185.13 | 228,634 | +1.08(+0.59%) |
Apr 23, 2010 | 182.05 | 184.07 | 181.67 | 184.05 | 229,377 | +1.81(+0.99%) |
Apr 22, 2010 | 180.05 | 183.27 | 180.05 | 182.24 | 453,946 | +1.24(+0.69%) |
Apr 21, 2010 | 181.00 | 181.32 | 179.08 | 181.00 | 1,289 | +1.24(+0.69%) |
Apr 20, 2010 | 180.17 | 180.99 | 179.19 | 179.76 | 236,263 | -0.24(-0.13%) |
Apr 19, 2010 | 180.15 | 180.73 | 177.67 | 180.00 | 330,868 | -0.11(-0.06%) |
Apr 16, 2010 | 181.01 | 181.50 | 179.54 | 180.11 | 506,629 | -0.94(-0.52%) |
Apr 15, 2010 | 179.64 | 181.25 | 179.02 | 181.05 | 348,950 | +1.25(+0.70%) |
Apr 14, 2010 | 176.44 | 180.20 | 175.62 | 179.80 | 394,937 | +4.36(+2.49%) |
Apr 13, 2010 | 175.24 | 176.06 | 174.68 | 175.44 | 225,312 | +0.02(+0.01%) |
Apr 12, 2010 | 175.36 | 176.10 | 174.83 | 175.42 | 219,726 | +0.13(+0.07%) |
Apr 09, 2010 | 175.33 | 175.60 | 174.20 | 175.29 | 232,516 | +0.24(+0.14%) |
Apr 08, 2010 | 175.44 | 176.09 | 174.17 | 175.05 | 347,214 | -0.95(-0.54%) |
Apr 07, 2010 | 173.70 | 176.63 | 172.62 | 176.00 | 389,107 | +2.03(+1.17%) |
Apr 06, 2010 | 173.51 | 174.14 | 172.59 | 173.97 | 281,455 | +0.37(+0.21%) |
Apr 05, 2010 | 174.59 | 174.99 | 172.90 | 173.60 | 403,131 | -1.28(-0.73%) |
Apr 01, 2010 | 173.82 | 174.88 | 174.88 | 174.88 | 288,100 | +1.79(+1.03%) |
Mar 31, 2010 | 173.11 | 173.84 | 172.43 | 173.09 | 297,416 | -0.49(-0.28%) |
Mar 30, 2010 | 172.84 | 174.89 | 172.73 | 173.58 | 343,604 | +0.35(+0.20%) |
Mar 29, 2010 | 174.31 | 174.73 | 172.87 | 173.23 | 293,746 | -0.99(-0.57%) |
Mar 26, 2010 | 173.93 | 175.35 | 173.31 | 174.22 | 307,931 | +0.29(+0.17%) |
Mar 25, 2010 | 174.85 | 175.23 | 173.82 | 173.93 | 367,946 | +0.36(+0.21%) |
Mar 24, 2010 | 174.33 | 174.33 | 172.75 | 173.57 | 437,097 | -1.48(-0.85%) |
Mar 23, 2010 | 173.81 | 175.39 | 173.64 | 175.05 | 345,944 | +0.86(+0.49%) |
Mar 22, 2010 | 172.65 | 174.82 | 171.62 | 174.19 | 518,405 | +1.91(+1.11%) |
Mar 19, 2010 | 170.35 | 173.19 | 170.15 | 172.28 | 551,080 | +0.07(+0.04%) |
Mar 18, 2010 | 172.49 | 174.15 | 171.29 | 172.21 | 309,234 | +0.21(+0.12%) |
Mar 17, 2010 | 168.48 | 173.03 | 168.48 | 172.00 | 672,141 | +2.83(+1.67%) |
Mar 16, 2010 | 167.79 | 169.33 | 167.46 | 169.17 | 516,071 | +0.17(+0.10%) |
Mar 15, 2010 | 168.18 | 169.17 | 168.13 | 169.00 | 305,289 | +0.11(+0.07%) |
Mar 12, 2010 | 168.73 | 169.33 | 168.09 | 168.89 | 256,583 | +0.23(+0.14%) |
Mar 11, 2010 | 167.30 | 168.77 | 166.72 | 168.66 | 333,545 | +0.57(+0.34%) |
Mar 10, 2010 | 167.36 | 169.06 | 167.36 | 168.09 | 633,665 | +0.23(+0.14%) |
Mar 09, 2010 | 167.10 | 169.69 | 167.02 | 167.86 | 563,286 | -0.29(-0.17%) |
Mar 08, 2010 | 168.76 | 168.97 | 167.77 | 168.15 | 495,343 | -0.64(-0.38%) |
Mar 05, 2010 | 168.50 | 169.75 | 167.86 | 168.79 | 536,096 | +1.17(+0.70%) |
Mar 04, 2010 | 164.57 | 168.40 | 164.75 | 167.62 | 742,051 | +3.05(+1.85%) |
Mar 03, 2010 | 163.88 | 166.27 | 162.57 | 164.57 | 943,016 | -0.17(-0.10%) |
Mar 02, 2010 | 168.34 | 170.33 | 164.53 | 164.74 | 1,696,877 | -1.26(-0.76%) |
Mar 01, 2010 | 165.43 | 166.66 | 164.30 | 166.00 | 704,142 | +0.07(+0.04%) |
Feb 26, 2010 | 166.50 | 167.09 | 164.51 | 165.93 | 583,922 | -0.15(-0.09%) |
Feb 25, 2010 | 162.87 | 166.31 | 162.76 | 166.08 | 686,613 | +1.12(+0.68%) |
Feb 24, 2010 | 163.77 | 165.50 | 163.28 | 164.96 | 494,010 | +0.72(+0.44%) |
Feb 23, 2010 | 162.60 | 165.85 | 162.60 | 164.24 | 444,076 | +1.17(+0.72%) |
Feb 22, 2010 | 164.30 | 164.43 | 162.98 | 163.07 | 275,684 | -0.60(-0.37%) |
Feb 19, 2010 | 163.00 | 164.52 | 162.53 | 163.67 | 490,041 | +0.48(+0.29%) |
Feb 18, 2010 | 162.69 | 163.42 | 160.20 | 163.19 | 892,072 | -2.43(-1.47%) |
Feb 17, 2010 | 164.50 | 165.73 | 163.45 | 165.62 | 328,450 | +0.75(+0.45%) |
Feb 16, 2010 | 161.32 | 164.92 | 161.02 | 164.87 | 737,475 | +4.02(+2.50%) |
Feb 12, 2010 | 158.20 | 160.85 | 160.85 | 160.85 | 481,200 | +2.20(+1.39%) |
Feb 11, 2010 | 158.50 | 159.17 | 157.20 | 158.65 | 528,048 | +0.15(+0.09%) |
Feb 10, 2010 | 158.58 | 159.45 | 157.89 | 158.50 | 328,907 | -0.55(-0.35%) |
Feb 09, 2010 | 158.09 | 159.63 | 155.87 | 159.05 | 485,749 | +2.11(+1.34%) |
Feb 08, 2010 | 157.56 | 159.45 | 156.94 | 156.94 | 666,127 | +1.56(+1.00%) |
Feb 05, 2010 | 154.38 | 156.02 | 153.44 | 155.38 | 820,769 | +0.98(+0.63%) |
Feb 04, 2010 | 156.57 | 157.37 | 154.34 | 154.40 | 689,214 | -2.69(-1.71%) |
Feb 03, 2010 | 157.18 | 157.58 | 156.19 | 157.09 | 322,172 | -0.49(-0.31%) |
Feb 02, 2010 | 156.34 | 158.05 | 155.84 | 157.58 | 364,674 | +0.97(+0.62%) |
Feb 01, 2010 | 155.45 | 157.04 | 155.41 | 156.61 | 284,016 | +1.58(+1.02%) |
Jan 29, 2010 | 155.31 | 156.66 | 154.97 | 155.03 | 422,285 | -0.39(-0.25%) |
Jan 28, 2010 | 156.69 | 157.29 | 154.44 | 155.42 | 403,089 | -0.96(-0.61%) |
Jan 27, 2010 | 158.34 | 159.59 | 155.56 | 156.38 | 661,692 | -1.96(-1.24%) |
Jan 26, 2010 | 155.74 | 158.56 | 155.47 | 158.34 | 542,019 | +1.90(+1.21%) |
Jan 25, 2010 | 156.75 | 157.61 | 156.07 | 156.44 | 509,679 | +0.57(+0.37%) |
Jan 22, 2010 | 156.94 | 158.72 | 155.51 | 155.87 | 661,015 | -1.46(-0.93%) |
Jan 21, 2010 | 156.98 | 159.01 | 156.98 | 157.33 | 560,060 | +0.96(+0.61%) |
Jan 20, 2010 | 156.38 | 157.89 | 155.34 | 156.37 | 682,113 | -0.91(-0.58%) |
Jan 19, 2010 | 154.81 | 157.43 | 154.35 | 157.28 | 591,635 | +2.20(+1.42%) |
Jan 15, 2010 | 154.14 | 155.08 | 155.08 | 155.08 | 697,300 | +0.70(+0.45%) |
Jan 14, 2010 | 154.50 | 154.72 | 152.75 | 154.38 | 375,131 | -0.37(-0.24%) |
Jan 13, 2010 | 154.83 | 155.51 | 153.97 | 154.75 | 362,060 | -0.39(-0.25%) |
Jan 12, 2010 | 155.26 | 156.19 | 153.55 | 155.14 | 453,483 | -0.34(-0.22%) |
Jan 11, 2010 | 155.01 | 155.65 | 153.89 | 155.48 | 440,382 | +0.20(+0.13%) |
Jan 08, 2010 | 156.73 | 156.99 | 155.14 | 155.28 | 461,871 | -2.02(-1.28%) |
Jan 07, 2010 | 155.92 | 157.91 | 155.14 | 157.30 | 424,458 | +2.06(+1.33%) |
Jan 06, 2010 | 156.45 | 158.79 | 154.29 | 155.24 | 1,074,212 | -1.47(-0.94%) |
Jan 05, 2010 | 158.65 | 158.65 | 152.32 | 156.71 | 1,224,696 | -1.32(-0.84%) |
Jan 04, 2010 | 158.99 | 159.39 | 157.71 | 158.03 | 408,225 | -0.04(-0.03%) |
Dec 31, 2009 | 159.46 | 158.07 | 158.07 | 158.07 | 272,000 | -1.40(-0.88%) |
Dec 30, 2009 | 159.13 | 160.65 | 158.72 | 159.47 | 276,953 | +0.00(+0.00%) |
Dec 29, 2009 | 160.05 | 160.57 | 159.34 | 159.47 | 153,870 | -0.12(-0.08%) |
Dec 28, 2009 | 160.00 | 160.94 | 159.30 | 159.59 | 364,782 | -0.32(-0.20%) |
Dec 24, 2009 | 160.01 | 160.28 | 159.62 | 159.91 | 143,425 | -0.37(-0.23%) |
Dec 23, 2009 | 159.52 | 161.33 | 159.14 | 160.28 | 514,160 | +0.76(+0.48%) |
Dec 22, 2009 | 159.03 | 159.99 | 158.56 | 159.52 | 420,243 | -0.41(-0.26%) |
Dec 21, 2009 | 158.29 | 159.97 | 157.74 | 159.93 | 597,801 | +1.64(+1.04%) |
Dec 18, 2009 | 159.29 | 159.50 | 157.58 | 158.29 | 581,432 | +0.14(+0.09%) |
Dec 17, 2009 | 160.89 | 160.89 | 157.70 | 158.15 | 576,544 | +0.15(+0.09%) |
Dec 16, 2009 | 157.70 | 158.85 | 156.69 | 158.00 | 467,501 | +1.09(+0.69%) |
Dec 15, 2009 | 158.56 | 158.59 | 156.73 | 156.91 | 345,115 | -1.65(-1.04%) |
Dec 14, 2009 | 158.56 | 158.77 | 158.32 | 158.56 | 620,678 | +2.78(+1.78%) |
Dec 11, 2009 | 156.83 | 156.83 | 154.79 | 155.78 | 282,621 | +0.38(+0.24%) |
Dec 10, 2009 | 156.00 | 156.48 | 154.40 | 155.40 | 599,687 | -0.91(-0.58%) |
Dec 09, 2009 | 157.96 | 157.96 | 153.96 | 156.31 | 727,901 | -0.59(-0.38%) |
Dec 08, 2009 | 152.66 | 158.95 | 149.92 | 156.90 | 1,770,120 | +3.54(+2.31%) |
Dec 07, 2009 | 152.63 | 154.66 | 152.36 | 153.36 | 897,565 | +1.28(+0.84%) |
Dec 04, 2009 | 152.12 | 154.83 | 149.98 | 152.08 | 735,804 | +0.68(+0.45%) |
Dec 03, 2009 | 150.44 | 152.34 | 149.02 | 151.40 | 715,138 | +0.92(+0.61%) |
Dec 02, 2009 | 151.66 | 152.05 | 149.89 | 150.48 | 427,507 | -0.72(-0.48%) |
Dec 01, 2009 | 148.49 | 152.95 | 148.29 | 151.20 | 679,152 | +3.33(+2.25%) |
Nov 30, 2009 | 149.63 | 149.97 | 146.98 | 147.87 | 665,172 | -2.18(-1.45%) |
Nov 27, 2009 | 148.12 | 151.36 | 147.60 | 150.05 | 321,599 | -0.24(-0.16%) |
Nov 25, 2009 | 147.20 | 150.69 | 147.20 | 150.29 | 657,117 | +3.11(+2.11%) |
Nov 24, 2009 | 148.00 | 148.36 | 146.17 | 147.18 | 288,842 | -0.55(-0.37%) |
Nov 23, 2009 | 148.12 | 148.85 | 146.90 | 147.73 | 366,822 | +0.31(+0.21%) |
Nov 20, 2009 | 145.01 | 147.89 | 144.63 | 147.42 | 771,876 | +1.59(+1.09%) |
Nov 19, 2009 | 146.15 | 146.15 | 144.24 | 145.83 | 558,060 | -0.03(-0.02%) |
Nov 18, 2009 | 142.97 | 146.05 | 142.26 | 145.86 | 655,248 | +3.24(+2.27%) |
Nov 17, 2009 | 142.68 | 143.19 | 141.43 | 142.62 | 476,572 | -0.41(-0.29%) |
Nov 16, 2009 | 143.71 | 144.00 | 142.00 | 143.03 | 893,652 | -0.64(-0.45%) |
Nov 13, 2009 | 143.44 | 144.67 | 143.01 | 143.67 | 432,273 | -0.52(-0.36%) |
Nov 12, 2009 | 146.40 | 146.45 | 143.96 | 144.19 | 822,783 | -3.32(-2.25%) |
Nov 11, 2009 | 144.26 | 148.32 | 144.01 | 147.51 | 1,191,134 | +4.16(+2.90%) |
Nov 10, 2009 | 142.76 | 143.60 | 142.11 | 143.35 | 530,347 | +0.11(+0.08%) |
Nov 09, 2009 | 141.01 | 143.67 | 140.33 | 143.24 | 590,825 | +2.92(+2.08%) |
Nov 06, 2009 | 139.98 | 141.37 | 138.58 | 140.32 | 550,811 | +0.11(+0.08%) |
Nov 05, 2009 | 140.16 | 140.84 | 138.01 | 140.21 | 540,827 | +0.86(+0.62%) |
Nov 04, 2009 | 139.78 | 141.42 | 139.09 | 139.35 | 891,848 | +0.42(+0.30%) |
Nov 03, 2009 | 136.44 | 139.61 | 136.05 | 138.93 | 901,129 | +2.71(+1.99%) |
Nov 02, 2009 | 135.82 | 137.30 | 135.13 | 136.22 | 810,231 | +0.91(+0.67%) |
Oct 30, 2009 | 138.02 | 138.50 | 135.31 | 135.31 | 892,961 | -2.98(-2.15%) |
Oct 29, 2009 | 139.01 | 140.50 | 137.64 | 138.29 | 885,664 | +1.87(+1.37%) |
Oct 28, 2009 | 136.55 | 138.97 | 136.34 | 136.42 | 1,066,517 | -0.75(-0.55%) |
Oct 27, 2009 | 137.46 | 138.79 | 135.68 | 137.17 | 915,560 | -0.29(-0.21%) |
Oct 26, 2009 | 137.51 | 139.15 | 137.03 | 137.46 | 557,099 | -0.16(-0.12%) |
Oct 23, 2009 | 138.19 | 138.37 | 137.28 | 137.62 | 840,899 | -1.48(-1.06%) |
Oct 22, 2009 | 137.47 | 139.45 | 137.19 | 139.10 | 929,410 | +1.11(+0.80%) |
Oct 21, 2009 | 141.07 | 142.00 | 137.98 | 137.99 | 1,166,476 | -2.95(-2.09%) |
Oct 20, 2009 | 141.79 | 142.00 | 140.40 | 140.94 | 1,377,817 | -3.06(-2.13%) |
Oct 19, 2009 | 143.84 | 145.34 | 142.25 | 144.00 | 1,362,989 | -0.52(-0.36%) |
Oct 16, 2009 | 143.81 | 145.91 | 143.81 | 144.52 | 739,676 | -0.15(-0.10%) |
Oct 15, 2009 | 143.41 | 145.36 | 143.21 | 144.67 | 908,288 | +0.72(+0.50%) |
Oct 14, 2009 | 145.00 | 145.89 | 143.40 | 143.95 | 1,163,629 | -0.75(-0.52%) |
Oct 13, 2009 | 144.82 | 145.92 | 143.86 | 144.70 | 663,469 | -0.17(-0.12%) |
Oct 12, 2009 | 146.40 | 146.83 | 144.40 | 144.87 | 746,471 | -1.05(-0.72%) |
Oct 09, 2009 | 147.11 | 147.74 | 145.05 | 145.92 | 746,087 | -1.20(-0.82%) |
Oct 08, 2009 | 147.50 | 148.78 | 146.86 | 147.12 | 606,117 | -0.09(-0.06%) |
Oct 07, 2009 | 146.59 | 147.40 | 144.70 | 147.21 | 777,686 | +0.13(+0.09%) |
Oct 06, 2009 | 146.24 | 147.66 | 145.33 | 147.08 | 927,974 | +1.94(+1.34%) |
Oct 05, 2009 | 145.70 | 147.12 | 144.57 | 145.14 | 1,186,211 | -0.91(-0.62%) |
Oct 02, 2009 | 144.21 | 147.32 | 143.82 | 146.05 | 1,132,093 | +0.43(+0.30%) |
Oct 01, 2009 | 145.77 | 147.06 | 144.13 | 145.62 | 1,380,086 | -0.60(-0.41%) |
Sep 30, 2009 | 145.17 | 147.00 | 144.45 | 146.22 | 994,478 | +0.24(+0.16%) |
Sep 29, 2009 | 143.29 | 146.76 | 143.26 | 145.98 | 1,528,022 | +1.62(+1.12%) |
Sep 28, 2009 | 143.98 | 145.44 | 142.41 | 144.36 | 862,687 | +0.39(+0.27%) |
Sep 25, 2009 | 142.18 | 144.50 | 142.00 | 143.97 | 1,159,200 | +1.47(+1.03%) |
Sep 24, 2009 | 142.72 | 144.40 | 142.05 | 142.50 | 1,620,519 | +1.00(+0.71%) |
Sep 23, 2009 | 148.61 | 148.94 | 141.44 | 141.50 | 3,902,048 | -11.42(-7.47%) |
Sep 22, 2009 | 154.69 | 154.69 | 151.74 | 152.92 | 869,638 | -0.63(-0.41%) |
Sep 21, 2009 | 151.81 | 154.31 | 150.00 | 153.55 | 901,483 | +1.46(+0.96%) |
Sep 18, 2009 | 146.91 | 152.55 | 146.88 | 152.09 | 1,551,072 | +4.72(+3.20%) |
Sep 17, 2009 | 147.56 | 148.97 | 146.73 | 147.37 | 616,714 | +0.64(+0.44%) |
Sep 16, 2009 | 147.59 | 148.76 | 146.42 | 146.73 | 621,916 | -0.55(-0.37%) |
Sep 15, 2009 | 147.36 | 147.76 | 145.36 | 147.28 | 825,665 | +0.08(+0.05%) |
Sep 14, 2009 | 145.34 | 147.44 | 144.82 | 147.20 | 578,543 | +0.75(+0.51%) |
Sep 11, 2009 | 148.75 | 149.16 | 145.87 | 146.45 | 996,132 | -2.95(-1.97%) |
Sep 10, 2009 | 149.31 | 150.23 | 147.88 | 149.40 | 572,536 | +0.08(+0.05%) |
Sep 09, 2009 | 149.84 | 150.30 | 148.04 | 149.32 | 608,193 | -0.68(-0.45%) |
Sep 08, 2009 | 149.62 | 150.07 | 147.51 | 150.00 | 700,272 | +1.82(+1.23%) |
Sep 04, 2009 | 148.95 | 148.99 | 147.25 | 148.18 | 462,180 | -0.63(-0.42%) |
Sep 03, 2009 | 145.38 | 148.98 | 144.77 | 148.81 | 817,248 | +3.56(+2.45%) |
Sep 02, 2009 | 145.14 | 146.17 | 144.20 | 145.25 | 578,121 | +0.31(+0.21%) |
Sep 01, 2009 | 146.34 | 147.95 | 144.24 | 144.94 | 1,006,082 | -2.31(-1.57%) |
Aug 31, 2009 | 146.61 | 147.56 | 145.76 | 147.25 | 1,153,788 | -1.20(-0.81%) |
Aug 28, 2009 | 149.60 | 150.57 | 147.00 | 148.45 | 1,121,757 | -0.62(-0.42%) |
Aug 27, 2009 | 149.70 | 150.23 | 147.81 | 149.07 | 863,263 | -1.15(-0.77%) |
Aug 26, 2009 | 149.76 | 151.95 | 149.42 | 150.22 | 698,350 | +0.24(+0.16%) |
Aug 25, 2009 | 151.27 | 151.81 | 149.69 | 149.98 | 868,982 | -0.82(-0.54%) |
Aug 24, 2009 | 152.96 | 153.37 | 150.66 | 150.80 | 592,788 | -2.45(-1.60%) |
Aug 21, 2009 | 151.80 | 153.28 | 151.03 | 153.25 | 520,446 | +1.44(+0.95%) |
Aug 20, 2009 | 152.07 | 152.56 | 149.52 | 151.81 | 714,519 | +0.66(+0.44%) |
Aug 19, 2009 | 148.68 | 152.33 | 148.10 | 151.15 | 915,980 | +1.31(+0.87%) |
Aug 18, 2009 | 147.88 | 151.94 | 146.26 | 149.84 | 1,367,150 | +8.43(+5.96%) |
Aug 17, 2009 | 141.89 | 145.40 | 141.10 | 141.41 | 948,992 | -2.51(-1.74%) |
Aug 14, 2009 | 145.01 | 145.50 | 143.34 | 143.92 | 812,885 | -1.21(-0.83%) |
Aug 13, 2009 | 143.68 | 145.36 | 141.00 | 145.13 | 1,421,712 | -3.36(-2.26%) |
Aug 12, 2009 | 148.86 | 149.95 | 148.25 | 148.49 | 470,396 | -0.26(-0.17%) |
Aug 11, 2009 | 147.95 | 149.43 | 146.45 | 148.75 | 428,555 | +0.77(+0.52%) |
Aug 10, 2009 | 151.00 | 151.00 | 146.67 | 147.98 | 721,897 | -3.34(-2.21%) |
Aug 07, 2009 | 147.99 | 151.95 | 147.00 | 151.32 | 966,962 | +3.90(+2.65%) |
Aug 06, 2009 | 145.99 | 147.75 | 144.59 | 147.42 | 763,580 | +2.18(+1.50%) |
Aug 05, 2009 | 149.47 | 149.47 | 144.76 | 145.24 | 1,089,444 | -3.07(-2.07%) |
Aug 04, 2009 | 149.50 | 150.42 | 147.65 | 148.31 | 941,266 | -1.69(-1.13%) |
Aug 03, 2009 | 152.70 | 153.17 | 149.38 | 150.00 | 1,281,968 | -3.57(-2.32%) |
Jul 31, 2009 | 157.16 | 157.61 | 153.47 | 153.57 | 677,141 | -2.74(-1.75%) |
Jul 30, 2009 | 154.13 | 158.00 | 154.07 | 156.31 | 920,096 | +3.35(+2.19%) |
Jul 29, 2009 | 153.16 | 153.70 | 151.60 | 152.96 | 754,216 | -0.69(-0.45%) |
Jul 28, 2009 | 154.00 | 155.24 | 152.81 | 153.65 | 594,907 | -0.70(-0.45%) |
Jul 27, 2009 | 155.48 | 157.24 | 153.06 | 154.35 | 730,004 | -2.89(-1.84%) |
Jul 24, 2009 | 155.92 | 157.30 | 155.42 | 157.24 | 1,514 | +0.46(+0.29%) |
Jul 23, 2009 | 156.86 | 157.85 | 155.20 | 156.78 | 1,109,300 | -0.19(-0.12%) |
Jul 22, 2009 | 154.93 | 157.76 | 154.93 | 156.97 | 1,506,873 | +1.04(+0.67%) |
Jul 21, 2009 | 156.52 | 156.52 | 152.33 | 155.93 | 1,025,239 | -0.72(-0.46%) |
Jul 20, 2009 | 155.99 | 156.70 | 154.38 | 156.65 | 759,969 | -0.33(-0.21%) |
Jul 17, 2009 | 157.68 | 157.94 | 156.18 | 156.98 | 1,216,151 | -0.87(-0.55%) |
Jul 16, 2009 | 158.10 | 158.50 | 157.01 | 157.85 | 966,190 | -0.15(-0.09%) |
Jul 15, 2009 | 159.70 | 160.80 | 157.83 | 158.00 | 1,070,417 | -0.77(-0.48%) |
Jul 14, 2009 | 156.27 | 159.68 | 154.63 | 158.77 | 977,937 | +2.88(+1.85%) |
Jul 13, 2009 | 154.28 | 156.35 | 153.55 | 155.89 | 825,267 | +1.97(+1.28%) |
Jul 10, 2009 | 154.57 | 156.54 | 153.02 | 153.92 | 586,518 | -1.35(-0.87%) |
Jul 09, 2009 | 155.05 | 156.62 | 154.05 | 155.27 | 962,380 | -0.06(-0.04%) |
Jul 08, 2009 | 151.82 | 155.74 | 151.44 | 155.33 | 1,068,417 | +4.59(+3.04%) |
Jul 07, 2009 | 151.65 | 152.07 | 150.05 | 150.74 | 781,608 | -2.28(-1.49%) |
Jul 06, 2009 | 148.72 | 153.47 | 148.72 | 153.02 | 801,300 | +3.02(+2.01%) |
Jul 02, 2009 | 153.04 | 153.95 | 150.00 | 150.00 | 737,818 | -2.76(-1.81%) |
Jul 01, 2009 | 153.58 | 153.66 | 150.58 | 152.76 | 989,198 | +1.65(+1.09%) |
Jun 30, 2009 | 151.21 | 152.96 | 150.41 | 151.11 | 902,003 | -0.64(-0.42%) |
Jun 29, 2009 | 151.15 | 152.63 | 148.32 | 151.75 | 924,365 | +1.90(+1.27%) |
Jun 26, 2009 | 152.04 | 152.05 | 149.20 | 149.85 | 1,359,564 | -2.24(-1.47%) |
Jun 25, 2009 | 151.43 | 152.09 | 150.08 | 152.09 | 1,415,628 | +3.29(+2.21%) |
Jun 24, 2009 | 153.36 | 153.67 | 147.44 | 148.80 | 1,944,954 | -5.41(-3.51%) |
Jun 23, 2009 | 155.29 | 155.44 | 153.56 | 154.21 | 1,044,358 | -0.89(-0.57%) |
Jun 22, 2009 | 153.87 | 156.47 | 153.56 | 155.10 | 1,137,128 | -0.63(-0.40%) |
Jun 19, 2009 | 158.10 | 158.10 | 155.67 | 155.73 | 1,385,228 | -1.67(-1.06%) |
Jun 18, 2009 | 156.07 | 158.50 | 154.63 | 157.40 | 882,775 | +1.86(+1.20%) |
Jun 17, 2009 | 152.61 | 157.77 | 151.58 | 155.54 | 1,072,681 | +3.06(+2.01%) |
Jun 16, 2009 | 154.89 | 155.12 | 152.08 | 152.48 | 788,163 | -0.56(-0.37%) |
Jun 15, 2009 | 154.03 | 155.54 | 152.20 | 153.04 | 828,745 | -2.46(-1.58%) |
Jun 12, 2009 | 153.55 | 155.98 | 151.59 | 155.50 | 774,146 | +1.45(+0.94%) |
Jun 11, 2009 | 158.34 | 158.89 | 154.05 | 154.05 | 1,264,036 | -3.87(-2.45%) |
Jun 10, 2009 | 160.84 | 161.25 | 155.72 | 157.92 | 1,116,174 | -2.35(-1.47%) |
Jun 09, 2009 | 158.53 | 161.59 | 158.39 | 160.27 | 715,570 | +1.93(+1.22%) |
Jun 08, 2009 | 158.60 | 159.54 | 157.43 | 158.34 | 547,130 | -1.23(-0.77%) |
Jun 05, 2009 | 159.49 | 160.41 | 156.35 | 159.57 | 1,052,432 | +1.17(+0.74%) |
Jun 04, 2009 | 158.38 | 158.54 | 155.44 | 158.40 | 1,001,945 | -0.40(-0.25%) |
Jun 03, 2009 | 157.32 | 158.89 | 155.30 | 158.80 | 980,674 | +0.48(+0.30%) |
Jun 02, 2009 | 156.99 | 159.43 | 155.27 | 158.32 | 1,066,543 | +1.49(+0.95%) |
Jun 01, 2009 | 153.88 | 157.99 | 153.55 | 156.83 | 1,218,070 | +4.68(+3.08%) |
May 29, 2009 | 150.88 | 153.80 | 149.30 | 152.15 | 1,855,218 | +1.59(+1.06%) |
May 28, 2009 | 155.37 | 156.27 | 148.62 | 150.56 | 2,218,915 | -4.48(-2.89%) |
May 27, 2009 | 159.92 | 161.32 | 153.49 | 155.04 | 3,583,025 | -7.80(-4.79%) |
May 26, 2009 | 156.02 | 164.38 | 155.35 | 162.84 | 1,907,454 | +7.19(+4.62%) |
May 22, 2009 | 154.99 | 156.95 | 151.66 | 155.65 | 1,037,577 | +1.11(+0.72%) |
May 21, 2009 | 157.45 | 157.56 | 152.57 | 154.54 | 1,463,461 | -2.56(-1.63%) |
May 20, 2009 | 162.30 | 163.76 | 155.82 | 157.10 | 1,138,220 | -4.18(-2.59%) |
May 19, 2009 | 158.20 | 162.56 | 158.20 | 161.28 | 709,888 | +2.57(+1.62%) |
May 18, 2009 | 158.94 | 159.67 | 155.28 | 158.71 | 774,935 | +0.70(+0.44%) |
May 15, 2009 | 156.29 | 159.20 | 155.28 | 158.01 | 960,402 | +1.34(+0.86%) |
May 14, 2009 | 154.48 | 157.89 | 154.02 | 156.67 | 950,241 | +2.19(+1.42%) |
May 13, 2009 | 156.20 | 158.06 | 154.00 | 154.48 | 1,319,666 | -2.50(-1.59%) |
May 12, 2009 | 158.51 | 159.50 | 154.18 | 156.98 | 1,546,203 | -2.01(-1.26%) |
May 11, 2009 | 157.26 | 160.95 | 153.89 | 158.99 | 990,780 | +1.52(+0.97%) |
May 08, 2009 | 163.92 | 164.95 | 156.54 | 157.47 | 1,413,851 | -5.55(-3.40%) |
May 07, 2009 | 164.75 | 165.13 | 160.10 | 163.02 | 1,152,217 | -0.28(-0.17%) |
May 06, 2009 | 164.49 | 167.39 | 162.11 | 163.30 | 1,270,471 | +1.73(+1.07%) |
May 05, 2009 | 162.60 | 164.00 | 160.25 | 161.57 | 1,015,257 | -1.64(-1.00%) |
May 04, 2009 | 163.93 | 164.82 | 161.62 | 163.21 | 1,099,217 | +0.94(+0.58%) |