Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 151.43 | 153.52 | 150.01 | 150.74 | 469,272 | -0.95(-0.62%) |
Mar 30, 2010 | 152.29 | 152.37 | 150.71 | 151.68 | 321,796 | -0.64(-0.42%) |
Mar 29, 2010 | 151.59 | 152.58 | 149.12 | 152.32 | 454,453 | +0.54(+0.36%) |
Mar 26, 2010 | 156.39 | 156.40 | 150.96 | 151.78 | 777,249 | -4.25(-2.72%) |
Mar 25, 2010 | 155.75 | 157.62 | 155.30 | 156.03 | 702,789 | +0.28(+0.18%) |
Mar 24, 2010 | 156.45 | 157.07 | 154.88 | 155.75 | 473,002 | -1.38(-0.88%) |
Mar 23, 2010 | 156.22 | 157.66 | 155.61 | 157.13 | 435,005 | +0.90(+0.58%) |
Mar 22, 2010 | 154.36 | 156.30 | 153.68 | 156.23 | 428,855 | +0.93(+0.60%) |
Mar 19, 2010 | 156.06 | 156.43 | 153.09 | 155.30 | 743,491 | -0.91(-0.58%) |
Mar 18, 2010 | 154.37 | 157.13 | 153.86 | 156.20 | 586,387 | +1.98(+1.28%) |
Mar 17, 2010 | 152.29 | 156.89 | 151.93 | 154.22 | 1,293,355 | +7.23(+4.92%) |
Mar 16, 2010 | 147.79 | 147.79 | 145.77 | 146.99 | 419,528 | +0.12(+0.08%) |
Mar 15, 2010 | 145.73 | 147.59 | 144.85 | 146.87 | 555,886 | +1.50(+1.03%) |
Mar 12, 2010 | 146.73 | 147.95 | 144.22 | 145.36 | 869,046 | -0.28(-0.19%) |
Mar 11, 2010 | 148.33 | 149.14 | 145.12 | 145.65 | 1,056,699 | -3.66(-2.45%) |
Mar 10, 2010 | 150.76 | 151.51 | 149.09 | 149.31 | 725,074 | -0.88(-0.59%) |
Mar 09, 2010 | 150.20 | 151.51 | 149.42 | 150.19 | 466,692 | -0.80(-0.53%) |
Mar 08, 2010 | 152.17 | 152.17 | 149.82 | 150.98 | 424,502 | -1.18(-0.78%) |
Mar 05, 2010 | 150.21 | 152.20 | 149.14 | 152.17 | 804,836 | +2.76(+1.85%) |
Mar 04, 2010 | 150.84 | 150.84 | 146.94 | 149.41 | 434,234 | +0.53(+0.35%) |
Mar 03, 2010 | 150.31 | 151.04 | 147.85 | 148.88 | 726,900 | -0.23(-0.15%) |
Mar 02, 2010 | 151.50 | 151.80 | 149.11 | 149.11 | 824,590 | -1.10(-0.73%) |
Mar 01, 2010 | 150.14 | 151.45 | 149.07 | 150.20 | 565,586 | -0.55(-0.37%) |
Feb 26, 2010 | 149.86 | 151.48 | 149.86 | 150.75 | 439,002 | +0.34(+0.23%) |
Feb 25, 2010 | 149.17 | 150.97 | 147.85 | 150.41 | 521,097 | -0.04(-0.03%) |
Feb 24, 2010 | 149.69 | 150.88 | 149.17 | 150.45 | 407,067 | +2.41(+1.62%) |
Feb 23, 2010 | 149.90 | 151.04 | 147.98 | 148.05 | 400,533 | -1.63(-1.09%) |
Feb 22, 2010 | 149.87 | 151.10 | 148.85 | 149.67 | 544,100 | +1.19(+0.80%) |
Feb 19, 2010 | 147.62 | 148.96 | 147.17 | 148.49 | 427,788 | +1.23(+0.83%) |
Feb 18, 2010 | 147.72 | 148.30 | 145.56 | 147.26 | 509,238 | +0.44(+0.30%) |
Feb 17, 2010 | 144.97 | 147.22 | 144.89 | 146.82 | 540,503 | +1.85(+1.27%) |
Feb 16, 2010 | 143.52 | 144.97 | 142.62 | 144.97 | 402,035 | +2.24(+1.57%) |
Feb 12, 2010 | 141.51 | 142.73 | 142.73 | 142.73 | 575,323 | -0.10(-0.07%) |
Feb 11, 2010 | 145.22 | 145.55 | 142.01 | 142.83 | 634,346 | -2.64(-1.81%) |
Feb 10, 2010 | 143.40 | 146.70 | 143.40 | 145.47 | 898,889 | +1.55(+1.08%) |
Feb 09, 2010 | 142.53 | 144.26 | 141.35 | 143.92 | 819,673 | +2.91(+2.06%) |
Feb 08, 2010 | 144.28 | 144.66 | 140.98 | 141.01 | 517,126 | -2.84(-1.98%) |
Feb 05, 2010 | 144.99 | 146.41 | 138.19 | 143.86 | 1,284,226 | -1.69(-1.16%) |
Feb 04, 2010 | 149.37 | 149.94 | 145.03 | 145.55 | 784,380 | -6.47(-4.26%) |
Feb 03, 2010 | 148.69 | 152.88 | 148.17 | 152.02 | 873,208 | +3.20(+2.15%) |
Feb 02, 2010 | 146.65 | 149.09 | 144.20 | 148.82 | 1,040,178 | -1.72(-1.14%) |
Feb 01, 2010 | 148.31 | 151.05 | 148.15 | 150.54 | 618,781 | +3.22(+2.18%) |
Jan 29, 2010 | 154.90 | 154.90 | 146.52 | 147.32 | 701,118 | -4.01(-2.65%) |
Jan 28, 2010 | 156.40 | 157.40 | 148.65 | 151.33 | 923,677 | -4.91(-3.14%) |
Jan 27, 2010 | 157.34 | 159.25 | 150.58 | 156.25 | 813,034 | +1.42(+0.92%) |
Jan 26, 2010 | 154.72 | 157.71 | 153.99 | 154.83 | 294,729 | -1.21(-0.77%) |
Jan 25, 2010 | 155.33 | 157.29 | 154.24 | 156.03 | 283,773 | +1.01(+0.65%) |
Jan 22, 2010 | 158.12 | 162.38 | 153.38 | 155.03 | 410,386 | -3.61(-2.28%) |
Jan 21, 2010 | 165.38 | 165.38 | 158.39 | 158.64 | 514,712 | -5.53(-3.37%) |
Jan 20, 2010 | 164.67 | 164.94 | 162.14 | 164.16 | 294,532 | -1.21(-0.73%) |
Jan 19, 2010 | 163.77 | 165.95 | 161.38 | 165.37 | 272,243 | +1.32(+0.81%) |
Jan 15, 2010 | 163.88 | 164.04 | 164.04 | 164.04 | 285,920 | +0.13(+0.08%) |
Jan 14, 2010 | 164.79 | 165.56 | 163.29 | 163.91 | 237,747 | -1.05(-0.63%) |
Jan 13, 2010 | 161.38 | 165.33 | 161.38 | 164.96 | 295,115 | +0.65(+0.40%) |
Jan 12, 2010 | 166.22 | 167.56 | 164.31 | 164.31 | 301,953 | -2.99(-1.79%) |
Jan 11, 2010 | 165.33 | 167.98 | 165.33 | 167.30 | 301,619 | +2.68(+1.63%) |
Jan 08, 2010 | 163.61 | 164.95 | 163.12 | 164.62 | 325,641 | +1.15(+0.70%) |
Jan 07, 2010 | 161.68 | 163.78 | 161.23 | 163.47 | 316,766 | +1.78(+1.10%) |
Jan 06, 2010 | 164.33 | 164.43 | 161.27 | 161.69 | 404,086 | -3.40(-2.06%) |
Jan 05, 2010 | 164.71 | 165.13 | 163.13 | 165.09 | 288,454 | +0.71(+0.43%) |
Jan 04, 2010 | 162.64 | 165.09 | 160.90 | 164.38 | 346,436 | +4.40(+2.75%) |
Dec 31, 2009 | 163.98 | 159.99 | 159.99 | 159.99 | 377,791 | -3.49(-2.14%) |
Dec 30, 2009 | 165.15 | 165.21 | 163.27 | 163.48 | 241,634 | -1.12(-0.68%) |
Dec 29, 2009 | 165.15 | 166.51 | 164.48 | 164.60 | 482,148 | -0.32(-0.20%) |
Dec 28, 2009 | 165.36 | 165.36 | 163.78 | 164.93 | 310,741 | -0.19(-0.12%) |
Dec 24, 2009 | 164.07 | 165.66 | 164.07 | 165.12 | 112,053 | +0.67(+0.41%) |
Dec 23, 2009 | 164.91 | 165.60 | 163.89 | 164.45 | 277,465 | -0.46(-0.28%) |
Dec 22, 2009 | 165.83 | 166.34 | 164.25 | 164.91 | 323,513 | +0.39(+0.23%) |
Dec 21, 2009 | 164.95 | 165.96 | 163.96 | 164.53 | 376,478 | -0.01(-0.01%) |
Dec 18, 2009 | 162.13 | 165.13 | 161.55 | 164.54 | 1,274,961 | +2.69(+1.66%) |
Dec 17, 2009 | 160.37 | 163.28 | 159.72 | 161.85 | 515,540 | +3.38(+2.13%) |
Dec 16, 2009 | 157.44 | 162.31 | 157.44 | 158.47 | 587,622 | +2.12(+1.36%) |
Dec 15, 2009 | 156.24 | 156.74 | 154.14 | 156.35 | 545,071 | +0.52(+0.33%) |
Dec 14, 2009 | 155.21 | 155.83 | 154.83 | 155.83 | 227,122 | +0.11(+0.07%) |
Dec 11, 2009 | 156.78 | 157.31 | 155.18 | 155.72 | 274,891 | -1.05(-0.67%) |
Dec 10, 2009 | 156.15 | 158.47 | 156.15 | 156.77 | 282,213 | +0.37(+0.23%) |
Dec 09, 2009 | 154.67 | 156.74 | 152.99 | 156.40 | 332,281 | +2.16(+1.40%) |
Dec 08, 2009 | 151.58 | 155.45 | 151.24 | 154.25 | 454,287 | +1.61(+1.06%) |
Dec 07, 2009 | 153.41 | 155.65 | 151.58 | 152.63 | 795,772 | -1.35(-0.88%) |
Dec 04, 2009 | 157.79 | 157.79 | 149.03 | 153.99 | 1,277,776 | -1.04(-0.67%) |
Dec 03, 2009 | 156.74 | 157.44 | 154.50 | 155.03 | 397,748 | -1.87(-1.19%) |
Dec 02, 2009 | 156.40 | 157.95 | 155.89 | 156.89 | 316,398 | +0.67(+0.43%) |
Dec 01, 2009 | 157.06 | 158.39 | 154.96 | 156.22 | 373,765 | -0.23(-0.15%) |
Nov 30, 2009 | 153.95 | 156.53 | 153.11 | 156.46 | 518,132 | +4.06(+2.66%) |
Nov 27, 2009 | 152.28 | 155.71 | 152.23 | 152.40 | 241,863 | -6.31(-3.98%) |
Nov 25, 2009 | 156.92 | 159.46 | 156.92 | 158.71 | 298,626 | +0.80(+0.51%) |
Nov 24, 2009 | 157.12 | 158.22 | 155.23 | 157.91 | 331,205 | +0.55(+0.35%) |
Nov 23, 2009 | 156.64 | 158.82 | 155.80 | 157.36 | 343,839 | +1.88(+1.21%) |
Nov 20, 2009 | 157.78 | 158.34 | 155.27 | 155.48 | 387,696 | -3.76(-2.36%) |
Nov 19, 2009 | 161.68 | 162.35 | 157.71 | 159.24 | 261,788 | -3.22(-1.98%) |
Nov 18, 2009 | 165.15 | 165.15 | 160.61 | 162.47 | 232,136 | -2.21(-1.34%) |
Nov 17, 2009 | 164.66 | 165.71 | 163.00 | 164.68 | 325,438 | +0.04(+0.03%) |
Nov 16, 2009 | 161.21 | 165.49 | 161.21 | 164.64 | 343,749 | +4.03(+2.51%) |
Nov 13, 2009 | 159.29 | 161.07 | 158.18 | 160.61 | 184,184 | +1.28(+0.80%) |
Nov 12, 2009 | 159.78 | 161.34 | 158.62 | 159.33 | 348,868 | -1.39(-0.86%) |
Nov 11, 2009 | 159.82 | 162.14 | 159.61 | 160.72 | 495,013 | +0.81(+0.51%) |
Nov 10, 2009 | 162.64 | 163.08 | 159.70 | 159.90 | 396,754 | -2.36(-1.45%) |
Nov 09, 2009 | 157.48 | 163.71 | 157.23 | 162.26 | 630,353 | +5.50(+3.51%) |
Nov 06, 2009 | 155.29 | 158.21 | 154.74 | 156.75 | 249,815 | +0.62(+0.40%) |
Nov 05, 2009 | 152.08 | 156.18 | 152.03 | 156.13 | 215,065 | +4.31(+2.84%) |
Nov 04, 2009 | 152.97 | 154.74 | 151.37 | 151.82 | 252,555 | -0.47(-0.31%) |
Nov 03, 2009 | 150.62 | 152.49 | 148.91 | 152.29 | 367,391 | +0.22(+0.14%) |
Nov 02, 2009 | 149.53 | 152.80 | 148.90 | 152.07 | 623,040 | +2.91(+1.95%) |
Oct 30, 2009 | 154.62 | 154.62 | 147.83 | 149.16 | 600,790 | -6.04(-3.89%) |
Oct 29, 2009 | 154.14 | 155.55 | 153.06 | 155.21 | 497,299 | +2.51(+1.64%) |
Oct 28, 2009 | 153.39 | 156.93 | 151.58 | 152.70 | 665,752 | -0.19(-0.13%) |
Oct 27, 2009 | 155.93 | 157.06 | 152.32 | 152.89 | 372,849 | -4.20(-2.67%) |
Oct 26, 2009 | 160.59 | 160.90 | 156.29 | 157.09 | 374,175 | -2.21(-1.39%) |
Oct 23, 2009 | 160.03 | 161.19 | 158.65 | 159.30 | 426,781 | -1.79(-1.11%) |
Oct 22, 2009 | 160.82 | 162.06 | 157.89 | 161.09 | 414,177 | -0.01(-0.00%) |
Oct 21, 2009 | 161.40 | 163.82 | 160.56 | 161.10 | 697,141 | -1.92(-1.18%) |
Oct 20, 2009 | 161.97 | 163.22 | 161.52 | 163.02 | 1,069,056 | +4.25(+2.68%) |
Oct 19, 2009 | 158.19 | 161.16 | 157.42 | 158.77 | 748,734 | +3.36(+2.16%) |
Oct 16, 2009 | 154.68 | 156.49 | 153.49 | 155.41 | 265,991 | -0.42(-0.27%) |
Oct 15, 2009 | 154.92 | 157.00 | 154.06 | 155.82 | 419,438 | +0.07(+0.04%) |
Oct 14, 2009 | 149.17 | 156.40 | 148.93 | 155.76 | 746,447 | +8.45(+5.74%) |
Oct 13, 2009 | 149.40 | 149.44 | 146.52 | 147.30 | 331,536 | -2.72(-1.81%) |
Oct 12, 2009 | 149.58 | 150.55 | 148.87 | 150.02 | 480,029 | +0.81(+0.54%) |
Oct 09, 2009 | 147.79 | 149.65 | 147.12 | 149.20 | 466,254 | +1.85(+1.26%) |
Oct 08, 2009 | 148.07 | 149.69 | 146.90 | 147.35 | 462,041 | +0.25(+0.17%) |
Oct 07, 2009 | 147.45 | 147.72 | 145.09 | 147.10 | 471,701 | +0.27(+0.18%) |
Oct 06, 2009 | 148.81 | 150.93 | 144.90 | 146.83 | 811,010 | +0.01(+0.00%) |
Oct 05, 2009 | 143.55 | 146.94 | 142.63 | 146.83 | 507,422 | +4.25(+2.98%) |
Oct 02, 2009 | 142.79 | 146.09 | 141.94 | 142.58 | 528,659 | -1.29(-0.90%) |
Oct 01, 2009 | 148.05 | 149.99 | 143.82 | 143.86 | 551,116 | -5.53(-3.70%) |
Sep 30, 2009 | 149.07 | 150.62 | 146.51 | 149.39 | 595,170 | +1.86(+1.26%) |
Sep 29, 2009 | 147.41 | 149.13 | 146.94 | 147.53 | 605,165 | +1.72(+1.18%) |
Sep 28, 2009 | 141.51 | 147.39 | 141.42 | 145.81 | 589,713 | +5.42(+3.86%) |
Sep 25, 2009 | 142.12 | 142.12 | 139.87 | 140.38 | 380,973 | -1.72(-1.21%) |
Sep 24, 2009 | 146.20 | 147.47 | 140.43 | 142.11 | 647,626 | -3.29(-2.26%) |
Sep 23, 2009 | 147.21 | 151.70 | 145.03 | 145.40 | 1,074,288 | +1.95(+1.36%) |
Sep 22, 2009 | 141.62 | 143.82 | 141.62 | 143.45 | 296,239 | +2.67(+1.90%) |
Sep 21, 2009 | 141.81 | 142.62 | 140.33 | 140.78 | 403,658 | -1.98(-1.39%) |
Sep 18, 2009 | 139.40 | 142.82 | 139.40 | 142.75 | 600,385 | +3.28(+2.35%) |
Sep 17, 2009 | 140.56 | 143.07 | 139.38 | 139.47 | 469,843 | -1.87(-1.32%) |
Sep 16, 2009 | 139.83 | 142.62 | 139.03 | 141.34 | 560,442 | +3.08(+2.23%) |
Sep 15, 2009 | 138.65 | 139.39 | 137.50 | 138.26 | 421,685 | -0.39(-0.28%) |
Sep 14, 2009 | 137.39 | 138.69 | 136.15 | 138.65 | 313,632 | -0.37(-0.27%) |
Sep 11, 2009 | 139.33 | 139.87 | 137.84 | 139.02 | 410,379 | +0.06(+0.04%) |
Sep 10, 2009 | 139.07 | 139.59 | 137.28 | 138.96 | 342,726 | -0.23(-0.16%) |
Sep 09, 2009 | 137.36 | 139.68 | 136.74 | 139.19 | 325,692 | +1.83(+1.33%) |
Sep 08, 2009 | 137.00 | 137.62 | 135.80 | 137.36 | 353,031 | +2.69(+2.00%) |
Sep 04, 2009 | 135.83 | 136.39 | 133.78 | 134.67 | 389,008 | -1.16(-0.86%) |
Sep 03, 2009 | 133.05 | 135.83 | 133.05 | 135.83 | 388,674 | +3.28(+2.47%) |
Sep 02, 2009 | 132.25 | 134.58 | 132.07 | 132.55 | 346,003 | -1.20(-0.90%) |
Sep 01, 2009 | 137.66 | 139.77 | 133.29 | 133.75 | 761,730 | -3.75(-2.73%) |
Aug 31, 2009 | 135.94 | 137.81 | 135.61 | 137.50 | 421,704 | -1.37(-0.98%) |
Aug 28, 2009 | 138.46 | 140.41 | 137.90 | 138.87 | 631,173 | +0.90(+0.65%) |
Aug 27, 2009 | 137.32 | 138.25 | 135.29 | 137.97 | 609,388 | +0.72(+0.53%) |
Aug 26, 2009 | 139.17 | 140.91 | 136.99 | 137.25 | 625,847 | -2.18(-1.56%) |
Aug 25, 2009 | 140.28 | 140.85 | 138.27 | 139.43 | 778,797 | -1.68(-1.19%) |
Aug 24, 2009 | 144.35 | 145.06 | 140.63 | 141.11 | 647,923 | -1.86(-1.30%) |
Aug 21, 2009 | 143.71 | 144.71 | 142.12 | 142.97 | 555,847 | +0.88(+0.62%) |
Aug 20, 2009 | 134.75 | 142.62 | 134.75 | 142.09 | 888,300 | +6.61(+4.88%) |
Aug 19, 2009 | 133.21 | 136.30 | 133.01 | 135.49 | 406,192 | +0.32(+0.24%) |
Aug 18, 2009 | 131.89 | 135.95 | 130.46 | 135.16 | 557,192 | +3.19(+2.42%) |
Aug 17, 2009 | 132.79 | 135.59 | 129.88 | 131.97 | 996,679 | -4.30(-3.15%) |
Aug 14, 2009 | 137.70 | 138.46 | 135.46 | 136.26 | 450,566 | -0.56(-0.41%) |
Aug 13, 2009 | 138.91 | 140.41 | 136.04 | 136.83 | 473,309 | -1.72(-1.24%) |
Aug 12, 2009 | 136.77 | 140.54 | 136.45 | 138.54 | 627,989 | +1.60(+1.17%) |
Aug 11, 2009 | 136.95 | 138.06 | 134.77 | 136.95 | 678,455 | -0.01(-0.01%) |
Aug 10, 2009 | 140.21 | 140.21 | 135.73 | 136.95 | 305,092 | -2.54(-1.82%) |
Aug 07, 2009 | 136.62 | 140.18 | 136.46 | 139.50 | 457,678 | +3.15(+2.31%) |
Aug 06, 2009 | 138.06 | 140.27 | 135.18 | 136.35 | 794,301 | -1.89(-1.37%) |
Aug 05, 2009 | 136.26 | 138.68 | 135.45 | 138.24 | 670,163 | +1.89(+1.38%) |
Aug 04, 2009 | 133.92 | 137.10 | 132.89 | 136.35 | 750,974 | +1.70(+1.26%) |
Aug 03, 2009 | 132.36 | 134.78 | 132.36 | 134.65 | 597,211 | +3.37(+2.57%) |
Jul 31, 2009 | 132.80 | 132.80 | 130.39 | 131.28 | 401,447 | -0.57(-0.43%) |
Jul 30, 2009 | 130.77 | 134.61 | 130.77 | 131.85 | 677,154 | +1.46(+1.12%) |
Jul 29, 2009 | 130.22 | 131.25 | 129.80 | 130.39 | 475,681 | -0.63(-0.48%) |
Jul 28, 2009 | 130.56 | 132.85 | 129.28 | 131.02 | 764,085 | +0.13(+0.10%) |
Jul 27, 2009 | 132.97 | 133.32 | 130.48 | 130.89 | 825,271 | -1.52(-1.15%) |
Jul 24, 2009 | 135.29 | 136.31 | 130.67 | 132.41 | 2,754 | -3.94(-2.89%) |
Jul 23, 2009 | 128.16 | 137.55 | 127.93 | 136.35 | 1,989,963 | +8.54(+6.68%) |
Jul 22, 2009 | 124.81 | 128.04 | 123.66 | 127.82 | 1,113,449 | +0.94(+0.74%) |
Jul 21, 2009 | 125.07 | 127.42 | 122.92 | 126.87 | 1,247,154 | -0.47(-0.37%) |
Jul 20, 2009 | 125.05 | 127.67 | 124.07 | 127.34 | 790,971 | +3.47(+2.80%) |
Jul 17, 2009 | 122.43 | 124.08 | 122.43 | 123.88 | 446,987 | +0.46(+0.37%) |
Jul 16, 2009 | 124.01 | 124.12 | 120.90 | 123.41 | 522,193 | -0.66(-0.53%) |
Jul 15, 2009 | 120.20 | 124.24 | 119.33 | 124.07 | 672,276 | +5.07(+4.26%) |
Jul 14, 2009 | 118.87 | 119.33 | 116.79 | 119.00 | 870,928 | +0.42(+0.35%) |
Jul 13, 2009 | 116.45 | 118.59 | 116.26 | 118.58 | 760,800 | +4.09(+3.58%) |
Jul 10, 2009 | 114.72 | 115.32 | 113.00 | 114.48 | 480,434 | -0.09(-0.08%) |
Jul 09, 2009 | 110.63 | 115.33 | 110.62 | 114.57 | 660,003 | +3.38(+3.04%) |
Jul 08, 2009 | 113.86 | 113.86 | 109.86 | 111.20 | 1,029,651 | -0.54(-0.48%) |
Jul 07, 2009 | 115.70 | 115.70 | 111.67 | 111.74 | 849,246 | -2.80(-2.44%) |
Jul 06, 2009 | 115.58 | 115.95 | 113.51 | 114.53 | 867,397 | -0.98(-0.85%) |
Jul 02, 2009 | 118.54 | 118.54 | 115.51 | 115.51 | 460,907 | -3.58(-3.01%) |
Jul 01, 2009 | 121.33 | 121.42 | 118.87 | 119.09 | 613,874 | -1.77(-1.47%) |
Jun 30, 2009 | 122.57 | 122.57 | 119.64 | 120.86 | 401,275 | -0.37(-0.30%) |
Jun 29, 2009 | 121.61 | 122.61 | 120.64 | 121.23 | 567,992 | -1.33(-1.09%) |
Jun 26, 2009 | 121.75 | 122.63 | 120.89 | 122.56 | 1,286,149 | +1.78(+1.47%) |
Jun 25, 2009 | 122.22 | 122.59 | 119.78 | 120.78 | 994,865 | +1.26(+1.06%) |
Jun 24, 2009 | 115.51 | 120.48 | 115.51 | 119.52 | 810,046 | +3.90(+3.37%) |
Jun 23, 2009 | 115.82 | 117.74 | 115.38 | 115.62 | 728,678 | +0.36(+0.31%) |
Jun 22, 2009 | 119.49 | 120.23 | 115.24 | 115.26 | 813,438 | -5.28(-4.38%) |
Jun 19, 2009 | 118.87 | 120.91 | 118.12 | 120.55 | 770,560 | +3.17(+2.70%) |
Jun 18, 2009 | 115.92 | 119.07 | 115.44 | 117.38 | 693,793 | +2.14(+1.86%) |
Jun 17, 2009 | 117.20 | 118.88 | 114.19 | 115.24 | 1,027,911 | -1.52(-1.30%) |
Jun 16, 2009 | 116.88 | 118.85 | 115.97 | 116.75 | 1,695,218 | +0.27(+0.23%) |
Jun 15, 2009 | 119.09 | 120.31 | 114.48 | 116.49 | 1,794,678 | -5.16(-4.24%) |
Jun 12, 2009 | 123.75 | 124.02 | 117.28 | 121.65 | 2,326,453 | -4.16(-3.31%) |
Jun 11, 2009 | 124.16 | 126.61 | 123.02 | 125.81 | 1,077,881 | +2.81(+2.29%) |
Jun 10, 2009 | 124.02 | 125.75 | 121.65 | 123.00 | 1,416,099 | -2.49(-1.99%) |
Jun 09, 2009 | 119.16 | 126.64 | 117.92 | 125.50 | 2,670,532 | +8.81(+7.55%) |
Jun 08, 2009 | 116.63 | 117.52 | 115.70 | 116.69 | 1,305,397 | +3.87(+3.43%) |
Jun 05, 2009 | 115.63 | 116.96 | 112.44 | 112.82 | 1,540,830 | -0.97(-0.85%) |
Jun 04, 2009 | 113.86 | 114.86 | 111.87 | 113.79 | 1,107,834 | +0.43(+0.38%) |
Jun 03, 2009 | 114.53 | 115.57 | 111.87 | 113.36 | 1,171,195 | -2.01(-1.74%) |
Jun 02, 2009 | 114.26 | 115.96 | 112.36 | 115.37 | 1,081,798 | +1.69(+1.49%) |
Jun 01, 2009 | 112.25 | 114.20 | 108.85 | 113.68 | 1,164,661 | +3.78(+3.44%) |
May 29, 2009 | 106.09 | 109.90 | 104.27 | 109.90 | 1,543,158 | +4.25(+4.02%) |
May 28, 2009 | 102.96 | 106.04 | 102.55 | 105.64 | 691,923 | +2.91(+2.83%) |
May 27, 2009 | 106.77 | 108.17 | 102.32 | 102.74 | 854,425 | -4.01(-3.76%) |
May 26, 2009 | 100.38 | 106.75 | 100.13 | 106.75 | 1,472,156 | +4.97(+4.88%) |
May 22, 2009 | 98.63 | 102.83 | 97.48 | 101.78 | 1,283,634 | +4.11(+4.21%) |
May 21, 2009 | 93.28 | 97.76 | 92.67 | 97.67 | 2,012,408 | +3.16(+3.35%) |
May 20, 2009 | 97.69 | 98.58 | 94.04 | 94.50 | 758,966 | -1.74(-1.80%) |
May 19, 2009 | 100.26 | 100.26 | 95.52 | 96.24 | 1,222,077 | -3.19(-3.21%) |
May 18, 2009 | 98.70 | 99.92 | 96.63 | 99.43 | 1,439,471 | +2.41(+2.49%) |
May 15, 2009 | 96.47 | 99.39 | 94.27 | 97.02 | 1,368,091 | +0.54(+0.56%) |
May 14, 2009 | 95.45 | 97.98 | 94.55 | 96.48 | 895,500 | +1.36(+1.43%) |
May 13, 2009 | 96.87 | 98.30 | 94.90 | 95.12 | 1,249,919 | -3.42(-3.47%) |
May 12, 2009 | 97.87 | 100.93 | 95.87 | 98.55 | 1,165,983 | +0.68(+0.69%) |
May 11, 2009 | 100.11 | 101.51 | 97.66 | 97.87 | 900,757 | -4.34(-4.25%) |
May 08, 2009 | 102.06 | 102.99 | 98.53 | 102.21 | 1,752,278 | +2.67(+2.68%) |
May 07, 2009 | 109.28 | 109.28 | 98.98 | 99.55 | 2,371,601 | -7.69(-7.17%) |
May 06, 2009 | 108.86 | 110.50 | 105.77 | 107.24 | 1,574,001 | -1.41(-1.30%) |
May 05, 2009 | 107.66 | 110.65 | 107.17 | 108.65 | 1,480,868 | -0.21(-0.19%) |
May 04, 2009 | 103.47 | 109.03 | 103.45 | 108.86 | 1,163,898 | +6.59(+6.45%) |
May 01, 2009 | 101.80 | 102.95 | 99.56 | 102.26 | 1,683,044 | +1.31(+1.30%) |
Apr 30, 2009 | 104.04 | 105.40 | 100.91 | 100.95 | 979,549 | -3.11(-2.99%) |
Apr 29, 2009 | 103.76 | 104.68 | 101.69 | 104.06 | 928,095 | +2.89(+2.85%) |
Apr 28, 2009 | 102.52 | 102.98 | 100.97 | 101.17 | 748,836 | -1.81(-1.75%) |
Apr 27, 2009 | 103.34 | 105.60 | 101.99 | 102.98 | 997,880 | -1.17(-1.12%) |
Apr 24, 2009 | 100.17 | 105.22 | 98.57 | 104.15 | 1,847,926 | +2.37(+2.33%) |
Apr 23, 2009 | 96.07 | 102.01 | 94.01 | 101.78 | 2,131,707 | +7.95(+8.47%) |
Apr 22, 2009 | 94.05 | 98.18 | 92.24 | 93.83 | 2,458,184 | -1.81(-1.89%) |
Apr 21, 2009 | 82.68 | 95.69 | 82.07 | 95.63 | 2,264,683 | +10.48(+12.31%) |
Apr 20, 2009 | 92.98 | 92.98 | 85.02 | 85.15 | 1,630,529 | -8.50(-9.07%) |
Apr 17, 2009 | 90.38 | 94.94 | 89.36 | 93.65 | 1,241,338 | -0.47(-0.50%) |
Apr 16, 2009 | 94.53 | 98.18 | 91.29 | 94.12 | 1,018,804 | -1.65(-1.73%) |
Apr 15, 2009 | 90.70 | 96.05 | 89.56 | 95.77 | 976,814 | +4.69(+5.15%) |
Apr 14, 2009 | 95.34 | 96.03 | 90.90 | 91.08 | 1,095,901 | -4.95(-5.15%) |
Apr 13, 2009 | 93.54 | 97.12 | 92.64 | 96.03 | 1,393,002 | +0.92(+0.96%) |
Apr 09, 2009 | 93.36 | 95.65 | 90.95 | 95.11 | 1,225,931 | +6.21(+6.99%) |
Apr 08, 2009 | 88.61 | 90.85 | 86.60 | 88.90 | 1,783,415 | +0.30(+0.34%) |
Apr 07, 2009 | 91.50 | 92.65 | 88.21 | 88.59 | 1,186,387 | -5.37(-5.71%) |
Apr 06, 2009 | 93.33 | 95.43 | 91.86 | 93.96 | 1,205,716 | -1.12(-1.18%) |
Apr 03, 2009 | 92.93 | 95.19 | 92.48 | 95.08 | 1,032,839 | +1.10(+1.17%) |
Apr 02, 2009 | 91.64 | 95.68 | 90.14 | 93.99 | 1,747,021 | +3.94(+4.38%) |