Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 98.51 | 99.07 | 97.72 | 98.65 | 1,004 | +0.06(+0.06%) |
Aug 30, 2010 | 97.79 | 99.15 | 97.47 | 98.59 | 575,307 | +1.67(+1.72%) |
Aug 27, 2010 | 97.79 | 98.06 | 96.28 | 96.92 | 437,920 | -0.22(-0.23%) |
Aug 26, 2010 | 98.09 | 98.42 | 96.47 | 97.15 | 674 | -0.55(-0.56%) |
Aug 25, 2010 | 96.88 | 98.00 | 96.48 | 97.69 | 619,406 | -0.13(-0.13%) |
Aug 24, 2010 | 97.88 | 98.38 | 96.92 | 97.82 | 628,447 | -1.22(-1.23%) |
Aug 23, 2010 | 100.81 | 101.01 | 98.69 | 99.04 | 626,863 | -1.56(-1.55%) |
Aug 20, 2010 | 101.70 | 102.05 | 99.98 | 100.60 | 776,003 | -1.34(-1.31%) |
Aug 19, 2010 | 103.75 | 104.77 | 101.70 | 101.93 | 594,078 | -2.18(-2.09%) |
Aug 18, 2010 | 104.96 | 105.68 | 103.44 | 104.11 | 328,747 | -0.98(-0.93%) |
Aug 17, 2010 | 105.34 | 106.13 | 104.73 | 105.09 | 289 | +0.75(+0.72%) |
Aug 16, 2010 | 104.02 | 104.65 | 103.08 | 104.35 | 438,000 | -0.53(-0.50%) |
Aug 13, 2010 | 104.87 | 106.48 | 103.08 | 104.87 | 426,665 | +1.44(+1.39%) |
Aug 12, 2010 | 104.99 | 104.99 | 103.32 | 103.44 | 611,812 | -2.39(-2.26%) |
Aug 11, 2010 | 107.09 | 108.13 | 105.67 | 105.82 | 486,645 | -4.47(-4.05%) |
Aug 10, 2010 | 109.93 | 111.40 | 108.97 | 110.29 | 476,375 | -0.17(-0.15%) |
Aug 09, 2010 | 109.53 | 110.95 | 109.05 | 110.46 | 425,200 | +1.72(+1.58%) |
Aug 06, 2010 | 108.73 | 110.58 | 106.71 | 108.73 | 784,377 | -2.32(-2.09%) |
Aug 05, 2010 | 110.35 | 111.79 | 110.05 | 111.06 | 320,793 | +0.06(+0.06%) |
Aug 04, 2010 | 111.14 | 111.56 | 108.76 | 111.00 | 707,359 | -0.28(-0.26%) |
Aug 03, 2010 | 112.67 | 112.73 | 110.94 | 111.28 | 964 | -1.39(-1.23%) |
Aug 02, 2010 | 110.70 | 113.13 | 110.70 | 112.67 | 533,551 | +3.71(+3.40%) |
Jul 30, 2010 | 108.96 | 110.17 | 107.93 | 108.96 | 453,351 | -0.52(-0.47%) |
Jul 29, 2010 | 109.32 | 110.67 | 107.73 | 109.48 | 633,195 | +0.86(+0.79%) |
Jul 28, 2010 | 108.62 | 110.69 | 107.54 | 108.62 | 672 | -0.40(-0.37%) |
Jul 27, 2010 | 109.03 | 112.53 | 108.75 | 109.03 | 482 | -1.43(-1.30%) |
Jul 26, 2010 | 107.41 | 110.62 | 107.25 | 110.46 | 634,931 | +3.57(+3.34%) |
Jul 23, 2010 | 103.97 | 107.65 | 103.79 | 106.89 | 670,861 | +2.27(+2.17%) |
Jul 22, 2010 | 100.08 | 105.30 | 99.63 | 104.62 | 848,593 | +5.45(+5.50%) |
Jul 21, 2010 | 103.95 | 104.47 | 97.56 | 99.17 | 1,629,664 | -4.17(-4.04%) |
Jul 20, 2010 | 101.26 | 103.41 | 100.46 | 103.34 | 640,362 | +0.85(+0.83%) |
Jul 19, 2010 | 103.78 | 103.93 | 101.59 | 102.49 | 291,741 | -0.70(-0.68%) |
Jul 16, 2010 | 103.19 | 105.84 | 103.06 | 103.19 | 520,807 | -3.35(-3.15%) |
Jul 15, 2010 | 107.08 | 107.50 | 104.49 | 106.54 | 402,724 | -0.87(-0.81%) |
Jul 14, 2010 | 108.40 | 108.46 | 105.93 | 107.41 | 385,905 | -1.14(-1.05%) |
Jul 13, 2010 | 107.41 | 109.63 | 107.31 | 108.56 | 530,231 | +1.90(+1.78%) |
Jul 12, 2010 | 106.49 | 107.72 | 105.81 | 106.65 | 280,773 | -0.57(-0.53%) |
Jul 09, 2010 | 107.22 | 107.42 | 104.16 | 107.22 | 539,429 | +1.88(+1.79%) |
Jul 08, 2010 | 103.72 | 105.34 | 103.01 | 105.34 | 668,829 | +2.61(+2.54%) |
Jul 07, 2010 | 100.46 | 102.82 | 100.06 | 102.73 | 480,616 | +2.26(+2.25%) |
Jul 06, 2010 | 100.47 | 102.13 | 99.18 | 100.47 | 193 | +1.67(+1.70%) |
Jul 02, 2010 | 98.79 | 99.64 | 96.36 | 98.79 | 771,235 | +1.71(+1.76%) |
Jul 01, 2010 | 100.56 | 100.56 | 95.77 | 97.08 | 924,688 | -2.13(-2.15%) |
Jun 30, 2010 | 100.22 | 101.74 | 98.94 | 99.21 | 449,967 | -1.52(-1.51%) |
Jun 29, 2010 | 100.74 | 103.73 | 100.46 | 100.74 | 291 | -4.66(-4.42%) |
Jun 25, 2010 | 105.40 | 107.70 | 103.97 | 105.40 | 978,103 | +1.11(+1.06%) |
Jun 24, 2010 | 106.95 | 107.09 | 104.16 | 104.29 | 435,306 | -2.98(-2.78%) |
Jun 23, 2010 | 107.56 | 108.35 | 106.51 | 107.28 | 433,184 | -0.55(-0.51%) |
Jun 22, 2010 | 108.56 | 109.88 | 107.81 | 107.82 | 355,632 | -1.44(-1.32%) |
Jun 21, 2010 | 111.24 | 111.98 | 108.64 | 109.26 | 587,681 | -0.59(-0.54%) |
Jun 18, 2010 | 109.85 | 111.01 | 109.59 | 109.85 | 475,592 | -0.41(-0.38%) |
Jun 17, 2010 | 112.26 | 112.35 | 109.10 | 110.26 | 144 | -1.49(-1.33%) |
Jun 16, 2010 | 111.61 | 113.07 | 110.91 | 111.75 | 479,522 | -1.22(-1.08%) |
Jun 15, 2010 | 110.69 | 112.98 | 109.90 | 112.97 | 495,548 | +3.12(+2.84%) |
Jun 14, 2010 | 109.98 | 111.53 | 109.28 | 109.85 | 608,971 | -0.25(-0.23%) |
Jun 11, 2010 | 106.62 | 110.19 | 106.62 | 110.10 | 475,326 | +1.49(+1.38%) |
Jun 10, 2010 | 108.06 | 109.68 | 106.52 | 108.61 | 839,383 | +1.43(+1.34%) |
Jun 09, 2010 | 109.90 | 109.90 | 106.82 | 107.18 | 733,859 | -1.09(-1.01%) |
Jun 08, 2010 | 108.57 | 109.58 | 105.03 | 108.27 | 1,433,914 | -0.70(-0.64%) |
Jun 07, 2010 | 111.13 | 112.21 | 108.84 | 108.97 | 789,446 | -1.38(-1.25%) |
Jun 04, 2010 | 110.35 | 112.35 | 110.05 | 110.35 | 839,073 | -3.01(-2.65%) |
Jun 03, 2010 | 116.15 | 116.15 | 112.23 | 113.36 | 510,993 | +0.05(+0.04%) |
Jun 02, 2010 | 113.74 | 113.95 | 111.79 | 113.31 | 5,983 | +1.08(+0.96%) |
Jun 01, 2010 | 113.53 | 115.45 | 112.02 | 112.23 | 727 | -3.22(-2.79%) |
May 28, 2010 | 115.45 | 119.71 | 114.65 | 115.45 | 837,401 | -3.10(-2.62%) |
May 27, 2010 | 115.97 | 118.61 | 114.39 | 118.55 | 1,054,574 | +5.74(+5.09%) |
May 26, 2010 | 113.29 | 114.00 | 111.64 | 112.81 | 1,563,230 | +1.10(+0.98%) |
May 25, 2010 | 108.67 | 111.80 | 106.93 | 111.71 | 145 | +0.33(+0.30%) |
May 24, 2010 | 115.19 | 116.68 | 111.37 | 111.38 | 852,604 | -3.10(-2.71%) |
May 21, 2010 | 109.46 | 114.88 | 108.65 | 114.48 | 1,557,087 | +4.38(+3.98%) |
May 20, 2010 | 111.40 | 112.98 | 110.10 | 110.10 | 1,605 | -5.40(-4.67%) |
May 19, 2010 | 115.47 | 116.66 | 112.78 | 115.50 | 778,771 | -0.37(-0.32%) |
May 18, 2010 | 118.46 | 120.90 | 115.20 | 115.87 | 847,519 | -1.73(-1.47%) |
May 17, 2010 | 116.59 | 118.76 | 114.94 | 117.59 | 803,182 | +0.88(+0.75%) |
May 14, 2010 | 116.71 | 118.78 | 115.98 | 116.71 | 751,824 | -1.82(-1.54%) |
May 13, 2010 | 119.82 | 120.52 | 118.31 | 118.53 | 456,952 | -1.10(-0.92%) |
May 12, 2010 | 117.96 | 119.78 | 117.60 | 119.63 | 674,557 | +2.05(+1.74%) |
May 11, 2010 | 117.81 | 118.81 | 117.45 | 117.58 | 1,367,452 | -3.84(-3.16%) |
May 10, 2010 | 121.42 | 121.75 | 120.07 | 121.42 | 868,820 | +3.06(+2.59%) |
May 07, 2010 | 118.00 | 121.02 | 116.58 | 118.36 | 1,792,156 | +0.16(+0.13%) |
May 06, 2010 | 118.16 | 123.38 | 115.01 | 118.20 | 290 | -2.64(-2.19%) |
May 05, 2010 | 121.13 | 122.71 | 119.98 | 120.84 | 1,114,672 | -1.34(-1.10%) |
May 04, 2010 | 126.56 | 126.88 | 121.69 | 122.19 | 971,678 | -5.56(-4.35%) |
May 03, 2010 | 127.64 | 128.88 | 126.71 | 127.74 | 612,170 | +1.21(+0.96%) |
Apr 30, 2010 | 130.27 | 130.60 | 125.49 | 126.53 | 1,231,094 | -4.39(-3.36%) |
Apr 29, 2010 | 128.49 | 131.46 | 127.58 | 130.93 | 1,017,097 | +4.09(+3.23%) |
Apr 28, 2010 | 129.14 | 131.34 | 124.59 | 126.83 | 1,608,627 | -0.73(-0.57%) |
Apr 27, 2010 | 132.03 | 133.26 | 127.23 | 127.56 | 290 | -5.12(-3.86%) |
Apr 26, 2010 | 140.49 | 140.49 | 132.31 | 132.69 | 2,641,891 | -12.43(-8.56%) |
Apr 23, 2010 | 142.29 | 145.71 | 142.29 | 145.11 | 860,490 | +2.22(+1.55%) |
Apr 22, 2010 | 138.91 | 143.26 | 137.99 | 142.89 | 1,016,013 | +4.53(+3.28%) |
Apr 21, 2010 | 139.19 | 141.21 | 137.04 | 138.36 | 562,280 | -1.36(-0.97%) |
Apr 20, 2010 | 140.87 | 140.87 | 138.75 | 139.72 | 464,545 | +0.39(+0.28%) |
Apr 19, 2010 | 137.20 | 140.03 | 137.14 | 139.33 | 661,359 | +1.28(+0.93%) |
Apr 16, 2010 | 141.73 | 142.13 | 137.00 | 138.05 | 1,194,050 | -4.09(-2.88%) |
Apr 15, 2010 | 145.79 | 145.97 | 142.09 | 142.14 | 843,008 | -3.22(-2.21%) |
Apr 14, 2010 | 143.17 | 145.40 | 142.70 | 145.36 | 852,671 | +3.08(+2.17%) |
Apr 13, 2010 | 141.45 | 142.84 | 140.66 | 142.28 | 488,323 | +0.76(+0.53%) |
Apr 12, 2010 | 141.23 | 142.35 | 140.73 | 141.52 | 816,152 | -0.21(-0.15%) |
Apr 09, 2010 | 140.27 | 143.66 | 140.27 | 141.74 | 1,126,490 | +1.07(+0.76%) |
Apr 08, 2010 | 135.86 | 140.69 | 135.75 | 140.67 | 1,932,734 | +3.81(+2.78%) |
Apr 07, 2010 | 136.68 | 138.50 | 136.06 | 136.86 | 1,625,140 | +0.32(+0.24%) |
Apr 06, 2010 | 140.02 | 141.03 | 136.20 | 136.54 | 2,035,517 | -6.59(-4.61%) |
Apr 05, 2010 | 144.89 | 144.89 | 141.37 | 143.13 | 938,378 | -2.00(-1.38%) |
Apr 01, 2010 | 145.40 | 145.13 | 145.13 | 145.13 | 2,373,658 | -4.61(-3.08%) |
Mar 31, 2010 | 150.44 | 152.51 | 149.03 | 149.75 | 472,367 | -0.94(-0.63%) |
Mar 30, 2010 | 151.29 | 151.37 | 149.72 | 150.69 | 323,918 | -0.63(-0.42%) |
Mar 29, 2010 | 150.60 | 151.58 | 148.15 | 151.32 | 457,450 | +0.54(+0.36%) |
Mar 26, 2010 | 155.37 | 155.37 | 149.97 | 150.79 | 782,375 | -4.22(-2.72%) |
Mar 25, 2010 | 154.73 | 156.58 | 154.28 | 155.01 | 707,423 | +0.28(+0.18%) |
Mar 24, 2010 | 155.42 | 156.05 | 153.87 | 154.73 | 476,121 | -1.38(-0.88%) |
Mar 23, 2010 | 155.19 | 156.63 | 154.59 | 156.10 | 437,873 | +0.89(+0.58%) |
Mar 22, 2010 | 153.35 | 155.28 | 152.67 | 155.21 | 431,683 | +0.93(+0.60%) |
Mar 19, 2010 | 155.04 | 155.41 | 152.09 | 154.28 | 748,393 | -0.90(-0.58%) |
Mar 18, 2010 | 153.36 | 156.10 | 152.85 | 155.18 | 590,254 | +1.97(+1.28%) |
Mar 17, 2010 | 151.29 | 155.86 | 150.94 | 153.21 | 1,301,883 | +7.19(+4.92%) |
Mar 16, 2010 | 146.82 | 146.82 | 144.82 | 146.03 | 422,295 | +0.12(+0.08%) |
Mar 15, 2010 | 144.78 | 146.62 | 143.90 | 145.90 | 559,552 | +1.49(+1.03%) |
Mar 12, 2010 | 145.77 | 146.98 | 143.28 | 144.41 | 874,776 | -0.28(-0.19%) |
Mar 11, 2010 | 147.36 | 148.17 | 144.17 | 144.69 | 1,063,667 | -3.64(-2.45%) |
Mar 10, 2010 | 149.78 | 150.52 | 148.12 | 148.33 | 729,855 | -0.87(-0.59%) |
Mar 09, 2010 | 149.22 | 150.52 | 148.44 | 149.20 | 469,769 | -0.79(-0.53%) |
Mar 08, 2010 | 151.17 | 151.17 | 148.84 | 150.00 | 427,302 | -1.18(-0.78%) |
Mar 05, 2010 | 149.22 | 151.21 | 148.16 | 151.17 | 810,144 | +2.74(+1.85%) |
Mar 04, 2010 | 149.85 | 149.85 | 145.98 | 148.43 | 437,097 | +0.52(+0.35%) |
Mar 03, 2010 | 149.33 | 150.05 | 146.88 | 147.91 | 731,693 | -0.23(-0.15%) |
Mar 02, 2010 | 150.51 | 150.81 | 148.13 | 148.13 | 830,027 | -1.09(-0.73%) |
Mar 01, 2010 | 149.16 | 150.46 | 148.10 | 149.22 | 569,315 | -0.55(-0.37%) |
Feb 26, 2010 | 148.88 | 150.49 | 148.88 | 149.77 | 441,896 | +0.34(+0.23%) |
Feb 25, 2010 | 148.19 | 149.99 | 146.88 | 149.42 | 524,533 | -0.04(-0.03%) |
Feb 24, 2010 | 148.71 | 149.89 | 148.19 | 149.47 | 409,751 | +2.39(+1.62%) |
Feb 23, 2010 | 148.92 | 150.05 | 147.01 | 147.08 | 403,174 | -1.62(-1.09%) |
Feb 22, 2010 | 148.89 | 150.11 | 147.88 | 148.69 | 547,687 | +1.18(+0.80%) |
Feb 19, 2010 | 146.65 | 147.98 | 146.21 | 147.51 | 430,609 | +1.22(+0.83%) |
Feb 18, 2010 | 146.75 | 147.33 | 144.60 | 146.30 | 512,596 | +0.44(+0.30%) |
Feb 17, 2010 | 144.02 | 146.26 | 143.94 | 145.86 | 544,067 | +1.83(+1.27%) |
Feb 16, 2010 | 142.58 | 144.02 | 141.69 | 144.02 | 404,686 | +2.22(+1.57%) |
Feb 12, 2010 | 140.58 | 141.80 | 141.80 | 141.80 | 579,117 | -0.10(-0.07%) |
Feb 11, 2010 | 144.27 | 144.60 | 141.08 | 141.90 | 638,529 | -2.62(-1.81%) |
Feb 10, 2010 | 142.46 | 145.74 | 142.46 | 144.52 | 904,816 | +1.54(+1.08%) |
Feb 09, 2010 | 141.60 | 143.31 | 140.42 | 142.98 | 825,078 | +2.89(+2.06%) |
Feb 08, 2010 | 143.33 | 143.72 | 140.05 | 140.09 | 520,536 | -2.83(-1.98%) |
Feb 05, 2010 | 144.04 | 145.45 | 137.28 | 142.91 | 1,292,694 | -1.68(-1.16%) |
Feb 04, 2010 | 148.39 | 148.96 | 144.09 | 144.60 | 789,552 | -6.43(-4.26%) |
Feb 03, 2010 | 147.72 | 151.88 | 147.20 | 151.03 | 878,966 | +3.18(+2.15%) |
Feb 02, 2010 | 145.69 | 148.11 | 143.26 | 147.85 | 1,047,037 | -1.70(-1.14%) |
Feb 01, 2010 | 147.34 | 150.06 | 147.18 | 149.55 | 622,862 | +3.20(+2.18%) |
Jan 29, 2010 | 153.88 | 153.88 | 145.56 | 146.36 | 705,741 | -3.98(-2.65%) |
Jan 28, 2010 | 155.38 | 156.37 | 147.67 | 150.34 | 929,767 | -4.88(-3.14%) |
Jan 27, 2010 | 156.31 | 158.21 | 149.59 | 155.22 | 818,395 | +1.41(+0.92%) |
Jan 26, 2010 | 153.70 | 156.67 | 152.98 | 153.81 | 296,673 | -1.20(-0.77%) |
Jan 25, 2010 | 154.31 | 156.26 | 153.23 | 155.01 | 285,644 | +1.00(+0.65%) |
Jan 22, 2010 | 157.08 | 161.32 | 152.38 | 154.01 | 413,092 | -3.59(-2.28%) |
Jan 21, 2010 | 164.29 | 164.29 | 157.35 | 157.60 | 518,106 | -5.49(-3.37%) |
Jan 20, 2010 | 163.59 | 163.86 | 161.08 | 163.09 | 296,474 | -1.20(-0.73%) |
Jan 19, 2010 | 162.70 | 164.87 | 160.33 | 164.28 | 274,038 | +1.31(+0.81%) |
Jan 15, 2010 | 162.81 | 162.97 | 162.97 | 162.97 | 287,805 | +0.13(+0.08%) |
Jan 14, 2010 | 163.71 | 164.48 | 162.22 | 162.84 | 239,315 | -1.04(-0.64%) |
Jan 13, 2010 | 160.32 | 164.24 | 160.32 | 163.88 | 297,061 | +0.65(+0.40%) |
Jan 12, 2010 | 165.13 | 166.46 | 163.23 | 163.23 | 303,944 | -2.97(-1.79%) |
Jan 11, 2010 | 164.24 | 166.88 | 164.24 | 166.20 | 303,608 | +2.66(+1.63%) |
Jan 08, 2010 | 162.54 | 163.87 | 162.05 | 163.54 | 327,788 | +1.14(+0.70%) |
Jan 07, 2010 | 160.62 | 162.70 | 160.17 | 162.40 | 318,854 | +1.77(+1.10%) |
Jan 06, 2010 | 163.26 | 163.35 | 160.21 | 160.63 | 406,750 | -3.38(-2.06%) |
Jan 05, 2010 | 163.63 | 164.05 | 162.06 | 164.01 | 290,356 | +0.70(+0.43%) |
Jan 04, 2010 | 161.57 | 164.00 | 159.84 | 163.31 | 348,720 | +4.37(+2.75%) |
Dec 31, 2009 | 162.90 | 158.94 | 158.94 | 158.94 | 380,283 | -3.47(-2.14%) |
Dec 30, 2009 | 164.06 | 164.13 | 162.20 | 162.41 | 243,227 | -1.12(-0.68%) |
Dec 29, 2009 | 164.07 | 165.42 | 163.40 | 163.53 | 485,327 | -0.32(-0.20%) |
Dec 28, 2009 | 164.28 | 164.28 | 162.71 | 163.85 | 312,790 | -0.19(-0.12%) |
Dec 24, 2009 | 163.00 | 164.57 | 163.00 | 164.04 | 112,791 | +0.66(+0.41%) |
Dec 23, 2009 | 163.83 | 164.51 | 162.81 | 163.37 | 279,295 | -0.46(-0.28%) |
Dec 22, 2009 | 164.74 | 165.25 | 163.18 | 163.83 | 325,646 | +0.38(+0.23%) |
Dec 21, 2009 | 163.87 | 164.87 | 162.89 | 163.45 | 378,960 | -0.01(-0.01%) |
Dec 18, 2009 | 161.07 | 164.05 | 160.49 | 163.46 | 1,283,368 | +2.68(+1.66%) |
Dec 17, 2009 | 159.31 | 162.21 | 158.67 | 160.79 | 518,939 | +3.35(+2.13%) |
Dec 16, 2009 | 156.41 | 161.25 | 156.41 | 157.43 | 591,497 | +2.11(+1.36%) |
Dec 15, 2009 | 155.22 | 155.72 | 153.13 | 155.32 | 548,665 | +0.51(+0.33%) |
Dec 14, 2009 | 154.19 | 154.81 | 153.82 | 154.81 | 228,619 | +0.11(+0.07%) |
Dec 11, 2009 | 155.75 | 156.28 | 154.17 | 154.70 | 276,703 | -1.04(-0.67%) |
Dec 10, 2009 | 155.13 | 157.43 | 155.13 | 155.74 | 284,074 | +0.36(+0.23%) |
Dec 09, 2009 | 153.66 | 155.72 | 151.99 | 155.38 | 334,472 | +2.14(+1.40%) |
Dec 08, 2009 | 150.59 | 154.44 | 150.25 | 153.24 | 457,283 | +1.60(+1.06%) |
Dec 07, 2009 | 152.40 | 154.63 | 150.59 | 151.63 | 801,019 | -1.34(-0.88%) |
Dec 04, 2009 | 156.75 | 156.75 | 148.06 | 152.98 | 1,286,202 | -1.03(-0.67%) |
Dec 03, 2009 | 155.71 | 156.41 | 153.48 | 154.01 | 400,370 | -1.86(-1.19%) |
Dec 02, 2009 | 155.38 | 156.92 | 154.87 | 155.87 | 318,485 | +0.66(+0.43%) |
Dec 01, 2009 | 156.04 | 157.35 | 153.94 | 155.20 | 376,230 | -0.23(-0.15%) |
Nov 30, 2009 | 152.94 | 155.51 | 152.11 | 155.43 | 521,548 | +4.03(+2.66%) |
Nov 27, 2009 | 151.29 | 154.69 | 151.23 | 151.40 | 243,458 | -6.27(-3.98%) |
Nov 25, 2009 | 155.89 | 158.41 | 155.89 | 157.67 | 300,595 | +0.79(+0.51%) |
Nov 24, 2009 | 156.09 | 157.19 | 154.21 | 156.88 | 333,389 | +0.55(+0.35%) |
Nov 23, 2009 | 155.61 | 157.78 | 154.78 | 156.33 | 346,107 | +1.87(+1.21%) |
Nov 20, 2009 | 156.75 | 157.30 | 154.26 | 154.46 | 390,252 | -3.74(-2.36%) |
Nov 19, 2009 | 160.62 | 161.29 | 156.67 | 158.20 | 263,514 | -3.20(-1.99%) |
Nov 18, 2009 | 164.07 | 164.07 | 159.56 | 161.40 | 233,667 | -2.20(-1.34%) |
Nov 17, 2009 | 163.59 | 164.62 | 161.94 | 163.60 | 327,583 | +0.04(+0.03%) |
Nov 16, 2009 | 160.16 | 164.41 | 160.16 | 163.56 | 346,016 | +4.00(+2.51%) |
Nov 13, 2009 | 158.25 | 160.02 | 157.14 | 159.56 | 185,399 | +1.27(+0.80%) |
Nov 12, 2009 | 158.73 | 160.29 | 157.58 | 158.29 | 351,169 | -1.38(-0.86%) |
Nov 11, 2009 | 158.77 | 161.08 | 158.56 | 159.66 | 498,277 | +0.81(+0.51%) |
Nov 10, 2009 | 161.57 | 162.01 | 158.66 | 158.86 | 399,370 | -2.34(-1.45%) |
Nov 09, 2009 | 156.45 | 162.63 | 156.20 | 161.20 | 634,510 | +5.47(+3.51%) |
Nov 06, 2009 | 154.27 | 157.17 | 153.72 | 155.73 | 251,463 | +0.62(+0.40%) |
Nov 05, 2009 | 151.09 | 155.15 | 151.03 | 155.11 | 216,483 | +4.28(+2.84%) |
Nov 04, 2009 | 151.97 | 153.72 | 150.38 | 150.83 | 254,221 | -0.47(-0.31%) |
Nov 03, 2009 | 149.63 | 151.49 | 147.93 | 151.29 | 369,813 | +0.22(+0.14%) |
Nov 02, 2009 | 148.55 | 151.80 | 147.93 | 151.07 | 627,148 | +2.89(+1.95%) |
Oct 30, 2009 | 153.61 | 153.61 | 146.86 | 148.19 | 604,752 | -6.00(-3.89%) |
Oct 29, 2009 | 153.13 | 154.53 | 152.06 | 154.19 | 500,578 | +2.49(+1.64%) |
Oct 28, 2009 | 152.39 | 155.90 | 150.59 | 151.70 | 670,142 | -0.19(-0.13%) |
Oct 27, 2009 | 154.91 | 156.03 | 151.33 | 151.89 | 375,308 | -4.17(-2.67%) |
Oct 26, 2009 | 159.53 | 159.84 | 155.27 | 156.06 | 376,642 | -2.20(-1.39%) |
Oct 23, 2009 | 158.99 | 160.13 | 157.61 | 158.25 | 429,595 | -1.78(-1.11%) |
Oct 22, 2009 | 159.77 | 161.00 | 156.86 | 160.03 | 416,908 | -0.01(-0.00%) |
Oct 21, 2009 | 160.34 | 162.75 | 159.51 | 160.04 | 701,738 | -1.91(-1.18%) |
Oct 20, 2009 | 160.91 | 162.15 | 160.47 | 161.95 | 1,076,106 | +4.22(+2.68%) |
Oct 19, 2009 | 157.16 | 160.11 | 156.38 | 157.73 | 753,671 | +3.34(+2.16%) |
Oct 16, 2009 | 153.67 | 155.46 | 152.48 | 154.39 | 267,745 | -0.42(-0.27%) |
Oct 15, 2009 | 153.90 | 155.97 | 153.05 | 154.80 | 422,204 | +0.07(+0.04%) |
Oct 14, 2009 | 148.19 | 155.38 | 147.95 | 154.74 | 751,369 | +8.40(+5.74%) |
Oct 13, 2009 | 148.43 | 148.47 | 145.56 | 146.34 | 333,722 | -2.70(-1.81%) |
Oct 12, 2009 | 148.60 | 149.56 | 147.90 | 149.03 | 483,194 | +0.81(+0.55%) |
Oct 09, 2009 | 146.82 | 148.66 | 146.15 | 148.23 | 469,328 | +1.84(+1.26%) |
Oct 08, 2009 | 147.10 | 148.71 | 145.94 | 146.38 | 465,087 | +0.25(+0.17%) |
Oct 07, 2009 | 146.49 | 146.75 | 144.14 | 146.14 | 474,811 | +0.27(+0.18%) |
Oct 06, 2009 | 147.84 | 149.94 | 143.95 | 145.87 | 816,357 | +0.01(+0.00%) |
Oct 05, 2009 | 142.61 | 145.97 | 141.70 | 145.87 | 510,768 | +4.22(+2.98%) |
Oct 02, 2009 | 141.85 | 145.13 | 141.00 | 141.64 | 532,144 | -1.28(-0.90%) |
Oct 01, 2009 | 147.08 | 149.01 | 142.87 | 142.92 | 554,750 | -5.49(-3.70%) |
Sep 30, 2009 | 148.09 | 149.64 | 145.55 | 148.41 | 599,095 | +1.85(+1.26%) |
Sep 29, 2009 | 146.44 | 148.16 | 145.98 | 146.56 | 609,155 | +1.71(+1.18%) |
Sep 28, 2009 | 140.59 | 146.43 | 140.49 | 144.85 | 593,602 | +5.39(+3.86%) |
Sep 25, 2009 | 141.19 | 141.19 | 138.95 | 139.47 | 383,485 | -1.71(-1.21%) |
Sep 24, 2009 | 145.24 | 146.51 | 139.51 | 141.18 | 651,896 | -3.27(-2.27%) |
Sep 23, 2009 | 146.25 | 150.70 | 144.09 | 144.45 | 1,081,372 | +1.94(+1.36%) |
Sep 22, 2009 | 140.70 | 142.88 | 140.70 | 142.51 | 298,192 | +2.66(+1.90%) |
Sep 21, 2009 | 140.88 | 141.69 | 139.41 | 139.85 | 406,319 | -1.97(-1.39%) |
Sep 18, 2009 | 138.49 | 141.88 | 138.49 | 141.82 | 604,344 | +3.26(+2.35%) |
Sep 17, 2009 | 139.64 | 142.13 | 138.46 | 138.56 | 472,941 | -1.85(-1.32%) |
Sep 16, 2009 | 138.92 | 141.69 | 138.12 | 140.42 | 564,138 | +3.06(+2.23%) |
Sep 15, 2009 | 137.74 | 138.48 | 136.60 | 137.36 | 424,466 | -0.38(-0.28%) |
Sep 14, 2009 | 136.49 | 137.78 | 135.26 | 137.74 | 315,700 | -0.37(-0.27%) |
Sep 11, 2009 | 138.42 | 138.95 | 136.94 | 138.11 | 413,085 | +0.06(+0.04%) |
Sep 10, 2009 | 138.16 | 138.68 | 136.38 | 138.05 | 344,986 | -0.23(-0.16%) |
Sep 09, 2009 | 136.46 | 138.77 | 135.84 | 138.27 | 327,839 | +1.81(+1.33%) |
Sep 08, 2009 | 136.10 | 136.71 | 134.91 | 136.46 | 355,359 | +2.68(+2.00%) |
Sep 04, 2009 | 134.94 | 135.50 | 132.90 | 133.78 | 391,573 | -1.16(-0.86%) |
Sep 03, 2009 | 132.18 | 134.94 | 132.18 | 134.94 | 391,237 | +3.26(+2.47%) |
Sep 02, 2009 | 131.38 | 133.69 | 131.20 | 131.68 | 348,285 | -1.19(-0.90%) |