Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 102.33 | 102.66 | 101.48 | 102.53 | 15,246,451 | -0.16(-0.15%) |
Oct 29, 2009 | 101.72 | 102.76 | 101.50 | 102.69 | 15,322,581 | +1.96(+1.94%) |
Oct 28, 2009 | 101.50 | 102.03 | 100.65 | 100.73 | 19,344,836 | -1.12(-1.10%) |
Oct 27, 2009 | 101.89 | 102.06 | 101.22 | 101.85 | 18,398,304 | -0.01(-0.01%) |
Oct 26, 2009 | 103.41 | 103.97 | 101.74 | 101.86 | 21,519,332 | -1.63(-1.58%) |
Oct 23, 2009 | 103.52 | 103.71 | 103.29 | 103.49 | 11,423,721 | -0.43(-0.41%) |
Oct 22, 2009 | 103.46 | 104.09 | 103.10 | 103.92 | 11,575,700 | +0.17(+0.17%) |
Oct 21, 2009 | 103.38 | 104.46 | 103.24 | 103.75 | 16,004,799 | +0.33(+0.31%) |
Oct 20, 2009 | 103.36 | 103.85 | 102.79 | 103.42 | 18,249,946 | -0.81(-0.78%) |
Oct 19, 2009 | 103.16 | 104.26 | 102.75 | 104.23 | 13,929,585 | +1.05(+1.02%) |
Oct 16, 2009 | 102.70 | 103.68 | 102.53 | 103.18 | 14,321,291 | +0.32(+0.31%) |
Oct 15, 2009 | 103.27 | 103.95 | 102.60 | 102.86 | 15,781,258 | -1.32(-1.27%) |
Oct 14, 2009 | 104.29 | 104.70 | 103.85 | 104.18 | 17,860,124 | -0.08(-0.08%) |
Oct 13, 2009 | 103.56 | 104.50 | 103.46 | 104.26 | 17,336,766 | +0.70(+0.68%) |
Oct 12, 2009 | 103.80 | 103.85 | 103.30 | 103.56 | 9,166,444 | +0.72(+0.70%) |
Oct 09, 2009 | 103.06 | 103.25 | 102.37 | 102.84 | 15,182,285 | -0.80(-0.77%) |
Oct 08, 2009 | 102.62 | 104.15 | 102.30 | 103.64 | 24,230,498 | +1.28(+1.25%) |
Oct 07, 2009 | 102.29 | 102.52 | 101.83 | 102.36 | 16,176,324 | +0.08(+0.08%) |
Oct 06, 2009 | 101.33 | 102.42 | 100.54 | 102.28 | 33,502,130 | +2.46(+2.46%) |
Oct 05, 2009 | 98.48 | 99.84 | 98.36 | 99.82 | 11,699,065 | +1.45(+1.47%) |
Oct 02, 2009 | 97.84 | 98.86 | 97.74 | 98.37 | 10,477,792 | +0.48(+0.49%) |
Oct 01, 2009 | 98.84 | 98.86 | 97.88 | 97.89 | 11,003,511 | -0.96(-0.97%) |
Sep 30, 2009 | 98.31 | 99.06 | 97.56 | 98.85 | 18,664,302 | +1.42(+1.46%) |
Sep 29, 2009 | 97.19 | 97.73 | 96.95 | 97.43 | 9,262,201 | -0.27(-0.28%) |
Sep 28, 2009 | 97.21 | 97.81 | 97.00 | 97.70 | 7,791,615 | +0.70(+0.72%) |
Sep 25, 2009 | 97.07 | 97.48 | 96.77 | 97.00 | 10,729,059 | -0.55(-0.56%) |
Sep 24, 2009 | 99.36 | 99.44 | 97.14 | 97.55 | 23,337,626 | -1.28(-1.30%) |
Sep 23, 2009 | 99.16 | 99.89 | 98.68 | 98.83 | 14,727,096 | -0.84(-0.84%) |
Sep 22, 2009 | 99.84 | 99.84 | 99.37 | 99.67 | 10,879,500 | +1.31(+1.33%) |
Sep 21, 2009 | 97.95 | 98.62 | 97.73 | 98.36 | 11,113,185 | -0.31(-0.31%) |
Sep 18, 2009 | 99.73 | 99.87 | 98.67 | 98.67 | 13,941,667 | -0.67(-0.67%) |
Sep 17, 2009 | 99.66 | 100.08 | 99.04 | 99.34 | 12,476,928 | -0.25(-0.25%) |
Sep 16, 2009 | 100.01 | 100.02 | 99.50 | 99.59 | 16,557,487 | +0.69(+0.70%) |
Sep 15, 2009 | 97.75 | 99.10 | 97.56 | 98.90 | 16,247,395 | +0.94(+0.96%) |
Sep 14, 2009 | 98.16 | 98.43 | 97.73 | 97.96 | 9,632,444 | -0.82(-0.83%) |
Sep 11, 2009 | 98.96 | 99.33 | 98.27 | 98.78 | 19,502,934 | +1.08(+1.11%) |
Sep 10, 2009 | 97.03 | 98.03 | 96.88 | 97.70 | 12,247,224 | +0.62(+0.64%) |
Sep 09, 2009 | 97.98 | 98.36 | 96.85 | 97.08 | 20,415,442 | -0.35(-0.36%) |
Sep 08, 2009 | 98.57 | 98.64 | 97.39 | 97.43 | 22,932,442 | -0.10(-0.10%) |
Sep 04, 2009 | 97.14 | 97.83 | 96.00 | 97.53 | 14,913,857 | +0.07(+0.07%) |
Sep 03, 2009 | 96.52 | 97.94 | 96.20 | 97.46 | 26,117,140 | +1.27(+1.32%) |
Sep 02, 2009 | 94.70 | 96.26 | 94.57 | 96.19 | 27,594,388 | +2.29(+2.44%) |
Sep 01, 2009 | 93.41 | 93.96 | 93.06 | 93.90 | 7,987,645 | +0.50(+0.54%) |
Aug 31, 2009 | 93.14 | 93.50 | 92.92 | 93.40 | 4,952,805 | -0.47(-0.50%) |
Aug 28, 2009 | 94.07 | 94.15 | 93.63 | 93.87 | 6,759,493 | +0.68(+0.73%) |
Aug 27, 2009 | 92.80 | 93.31 | 92.38 | 93.19 | 6,870,247 | +0.40(+0.43%) |
Aug 26, 2009 | 92.67 | 92.85 | 92.21 | 92.79 | 5,225,238 | +0.03(+0.03%) |
Aug 25, 2009 | 93.40 | 93.46 | 92.49 | 92.76 | 8,280,444 | +0.42(+0.45%) |
Aug 24, 2009 | 93.64 | 93.70 | 91.64 | 92.34 | 8,537,680 | -1.31(-1.40%) |
Aug 21, 2009 | 93.63 | 93.80 | 93.40 | 93.65 | 7,287,205 | +1.38(+1.50%) |
Aug 20, 2009 | 92.31 | 92.55 | 92.12 | 92.27 | 3,972,981 | -0.26(-0.28%) |
Aug 19, 2009 | 91.68 | 92.78 | 91.66 | 92.53 | 7,100,295 | +0.47(+0.51%) |
Aug 18, 2009 | 91.81 | 92.20 | 91.76 | 92.06 | 4,354,522 | +0.53(+0.58%) |
Aug 17, 2009 | 91.49 | 91.86 | 91.28 | 91.53 | 6,830,934 | -1.47(-1.58%) |
Aug 14, 2009 | 93.84 | 93.91 | 92.40 | 93.00 | 6,189,478 | -0.72(-0.77%) |
Aug 13, 2009 | 93.85 | 94.05 | 93.45 | 93.72 | 6,755,918 | +0.77(+0.83%) |
Aug 12, 2009 | 92.60 | 93.49 | 92.47 | 92.95 | 7,906,376 | +0.16(+0.17%) |
Aug 11, 2009 | 92.68 | 92.97 | 92.41 | 92.79 | 5,029,893 | -0.14(-0.15%) |
Aug 10, 2009 | 92.91 | 93.14 | 92.60 | 92.93 | 6,420,432 | -0.82(-0.88%) |
Aug 07, 2009 | 94.32 | 94.64 | 93.60 | 93.75 | 8,042,698 | -0.85(-0.90%) |
Aug 06, 2009 | 95.01 | 95.19 | 93.76 | 94.60 | 13,623,623 | -0.18(-0.19%) |
Aug 05, 2009 | 94.88 | 95.05 | 94.01 | 94.78 | 8,986,908 | +0.20(+0.21%) |
Aug 04, 2009 | 94.18 | 95.25 | 93.99 | 94.58 | 11,539,078 | +0.77(+0.82%) |
Aug 03, 2009 | 94.14 | 94.49 | 93.65 | 93.81 | 10,007,582 | +0.46(+0.49%) |
Jul 31, 2009 | 91.86 | 94.03 | 91.83 | 93.35 | 14,387,814 | +1.71(+1.87%) |
Jul 30, 2009 | 91.55 | 92.00 | 91.44 | 91.64 | 6,246,619 | +0.44(+0.48%) |
Jul 29, 2009 | 91.67 | 91.75 | 90.81 | 91.20 | 9,676,093 | -0.91(-0.99%) |
Jul 28, 2009 | 92.49 | 92.82 | 91.65 | 92.11 | 10,881,127 | -1.60(-1.71%) |
Jul 27, 2009 | 93.78 | 93.81 | 93.36 | 93.71 | 5,169,510 | +0.30(+0.32%) |
Jul 24, 2009 | 93.48 | 93.71 | 93.33 | 93.41 | 4,733,931 | +0.15(+0.16%) |
Jul 23, 2009 | 93.20 | 94.00 | 93.11 | 93.26 | 9,763,892 | -0.18(-0.19%) |
Jul 22, 2009 | 92.82 | 93.82 | 92.73 | 93.44 | 10,241,279 | +0.31(+0.33%) |
Jul 21, 2009 | 93.52 | 93.53 | 92.69 | 93.13 | 9,343,791 | -0.15(-0.16%) |
Jul 20, 2009 | 93.61 | 93.80 | 92.91 | 93.28 | 13,172,058 | +1.35(+1.47%) |
Jul 17, 2009 | 92.15 | 92.30 | 91.84 | 91.93 | 8,748,954 | -0.05(-0.05%) |
Jul 16, 2009 | 92.00 | 92.12 | 91.55 | 91.98 | 4,604,569 | -0.26(-0.28%) |
Jul 15, 2009 | 92.17 | 92.52 | 92.03 | 92.24 | 9,791,792 | +1.43(+1.57%) |
Jul 14, 2009 | 90.86 | 91.11 | 90.59 | 90.81 | 5,720,812 | +0.62(+0.69%) |
Jul 13, 2009 | 89.33 | 90.69 | 89.28 | 90.19 | 8,809,465 | +0.61(+0.68%) |
Jul 10, 2009 | 89.30 | 89.77 | 89.16 | 89.58 | 5,040,632 | +0.07(+0.08%) |
Jul 09, 2009 | 89.63 | 90.26 | 89.33 | 89.51 | 13,688,044 | +0.24(+0.27%) |
Jul 08, 2009 | 90.11 | 97.80 | 88.82 | 89.27 | 21,946,784 | -1.44(-1.59%) |
Jul 07, 2009 | 90.89 | 91.38 | 90.50 | 90.71 | 7,690,170 | -0.05(-0.06%) |
Jul 06, 2009 | 90.48 | 90.93 | 90.36 | 90.76 | 6,286,190 | -0.49(-0.54%) |
Jul 02, 2009 | 91.47 | 91.58 | 91.08 | 91.25 | 7,365,102 | -1.14(-1.23%) |
Jul 01, 2009 | 92.31 | 93.00 | 92.00 | 92.39 | 10,743,128 | +1.32(+1.45%) |
Jun 30, 2009 | 91.85 | 91.96 | 90.53 | 91.07 | 24,189,422 | -0.97(-1.05%) |
Jun 29, 2009 | 92.32 | 92.40 | 91.71 | 92.04 | 6,528,675 | -0.25(-0.27%) |
Jun 26, 2009 | 92.81 | 92.93 | 91.93 | 92.29 | 10,418,844 | -0.02(-0.02%) |
Jun 25, 2009 | 91.90 | 92.33 | 91.81 | 92.31 | 11,444,801 | +0.86(+0.94%) |
Jun 24, 2009 | 92.09 | 92.33 | 91.04 | 91.45 | 12,113,714 | +0.53(+0.58%) |
Jun 23, 2009 | 90.66 | 91.03 | 89.95 | 90.92 | 11,958,433 | +0.38(+0.42%) |
Jun 22, 2009 | 90.41 | 90.64 | 90.13 | 90.54 | 12,956,013 | -1.36(-1.48%) |
Jun 19, 2009 | 91.81 | 92.23 | 91.58 | 91.90 | 11,812,321 | +0.29(+0.32%) |
Jun 18, 2009 | 92.24 | 92.50 | 91.30 | 91.61 | 16,239,198 | -0.74(-0.80%) |
Jun 17, 2009 | 91.61 | 92.39 | 90.15 | 92.35 | 12,125,807 | +0.42(+0.46%) |
Jun 16, 2009 | 91.87 | 92.12 | 91.35 | 91.93 | 9,834,169 | +0.83(+0.91%) |
Jun 15, 2009 | 91.90 | 91.90 | 90.90 | 91.10 | 13,116,515 | -1.07(-1.16%) |
Jun 12, 2009 | 92.41 | 92.76 | 92.00 | 92.17 | 13,810,957 | -1.53(-1.63%) |
Jun 11, 2009 | 93.13 | 94.53 | 93.00 | 93.70 | 14,777,581 | -0.16(-0.17%) |
Jun 10, 2009 | 94.50 | 94.53 | 92.90 | 93.86 | 14,441,775 | +0.03(+0.03%) |
Jun 09, 2009 | 94.27 | 94.39 | 93.44 | 93.83 | 9,477,197 | +0.27(+0.29%) |
Jun 08, 2009 | 93.30 | 93.70 | 92.91 | 93.56 | 11,551,023 | -0.15(-0.16%) |
Jun 05, 2009 | 94.24 | 94.79 | 93.57 | 93.71 | 18,601,248 | -2.52(-2.62%) |
Jun 04, 2009 | 95.24 | 96.49 | 95.20 | 96.23 | 13,629,442 | +1.82(+1.93%) |
Jun 03, 2009 | 95.90 | 96.21 | 94.31 | 94.41 | 18,204,772 | -1.95(-2.02%) |
Jun 02, 2009 | 96.19 | 96.97 | 96.10 | 96.36 | 14,532,549 | +0.63(+0.66%) |
Jun 01, 2009 | 96.47 | 96.76 | 95.63 | 95.73 | 17,920,396 | -0.47(-0.49%) |
May 29, 2009 | 95.70 | 96.35 | 95.58 | 96.20 | 18,139,774 | +1.96(+2.08%) |
May 28, 2009 | 94.14 | 94.83 | 93.80 | 94.24 | 14,973,124 | +0.79(+0.85%) |
May 27, 2009 | 93.73 | 94.28 | 93.10 | 93.45 | 13,686,074 | -0.31(-0.33%) |
May 26, 2009 | 92.95 | 93.84 | 92.85 | 93.76 | 12,355,070 | -0.39(-0.41%) |
May 22, 2009 | 94.25 | 94.42 | 93.80 | 94.15 | 15,408,556 | +0.30(+0.32%) |
May 21, 2009 | 92.35 | 93.86 | 91.93 | 93.85 | 21,807,780 | +1.60(+1.73%) |
May 20, 2009 | 91.54 | 92.44 | 91.52 | 92.25 | 18,272,448 | +1.29(+1.42%) |
May 19, 2009 | 90.64 | 91.35 | 90.57 | 90.96 | 9,630,277 | +0.60(+0.66%) |
May 18, 2009 | 91.53 | 91.57 | 90.14 | 90.36 | 17,338,548 | -1.19(-1.30%) |
May 15, 2009 | 91.15 | 91.81 | 91.10 | 91.55 | 11,707,303 | +0.52(+0.57%) |
May 14, 2009 | 90.90 | 91.26 | 90.70 | 91.03 | 8,021,007 | -0.06(-0.07%) |
May 13, 2009 | 90.44 | 91.50 | 89.36 | 91.09 | 17,428,480 | +0.39(+0.43%) |
May 12, 2009 | 90.40 | 90.84 | 89.95 | 90.70 | 15,741,921 | +1.01(+1.13%) |
May 11, 2009 | 89.64 | 90.01 | 89.50 | 89.69 | 12,211,457 | -0.29(-0.32%) |
May 08, 2009 | 89.71 | 90.09 | 88.91 | 89.98 | 10,940,584 | +0.54(+0.60%) |
May 07, 2009 | 90.17 | 90.30 | 89.24 | 89.44 | 14,797,282 | -0.10(-0.11%) |
May 06, 2009 | 89.46 | 89.69 | 88.84 | 89.54 | 11,334,895 | +1.29(+1.46%) |
May 05, 2009 | 89.71 | 89.73 | 87.88 | 88.25 | 9,954,201 | -0.39(-0.44%) |
May 04, 2009 | 88.70 | 88.70 | 88.36 | 88.64 | 10,810,848 | +1.69(+1.94%) |
May 01, 2009 | 86.75 | 87.49 | 86.69 | 86.95 | 6,122,461 | -0.32(-0.37%) |
Apr 30, 2009 | 86.83 | 87.78 | 86.54 | 87.27 | 9,712,834 | -1.06(-1.20%) |
Apr 29, 2009 | 88.31 | 88.78 | 87.67 | 88.33 | 8,080,699 | +0.58(+0.66%) |
Apr 28, 2009 | 87.33 | 87.90 | 87.11 | 87.75 | 8,570,029 | -1.26(-1.42%) |
Apr 27, 2009 | 89.33 | 89.79 | 88.94 | 89.01 | 7,147,560 | -0.71(-0.79%) |
Apr 24, 2009 | 89.10 | 89.84 | 88.83 | 89.72 | 11,425,822 | +0.92(+1.04%) |
Apr 23, 2009 | 87.71 | 89.37 | 87.62 | 88.80 | 16,620,993 | +1.42(+1.63%) |
Apr 22, 2009 | 87.03 | 87.82 | 86.80 | 87.38 | 10,058,717 | +0.54(+0.62%) |
Apr 21, 2009 | 87.85 | 87.88 | 86.33 | 86.84 | 10,655,517 | -0.11(-0.13%) |
Apr 20, 2009 | 86.03 | 87.34 | 86.00 | 86.95 | 12,658,791 | +1.73(+2.03%) |
Apr 17, 2009 | 85.75 | 86.37 | 84.92 | 85.22 | 22,332,856 | -0.59(-0.69%) |
Apr 16, 2009 | 87.38 | 87.45 | 85.68 | 85.81 | 21,015,160 | -1.69(-1.93%) |
Apr 15, 2009 | 87.42 | 87.94 | 87.23 | 87.50 | 6,856,952 | +0.13(+0.15%) |
Apr 14, 2009 | 87.78 | 87.81 | 87.04 | 87.37 | 7,154,797 | -0.51(-0.58%) |
Apr 13, 2009 | 88.03 | 88.45 | 87.60 | 87.88 | 7,243,187 | +1.57(+1.82%) |
Apr 09, 2009 | 86.33 | 86.88 | 86.10 | 86.31 | 9,608,703 | -0.30(-0.35%) |
Apr 08, 2009 | 87.18 | 87.52 | 86.26 | 86.61 | 12,226,312 | -0.13(-0.15%) |
Apr 07, 2009 | 86.27 | 88.26 | 86.17 | 86.74 | 11,006,777 | +1.47(+1.72%) |
Apr 06, 2009 | 86.40 | 86.44 | 84.97 | 85.27 | 22,867,060 | -2.32(-2.65%) |
Apr 03, 2009 | 88.96 | 89.44 | 87.52 | 87.59 | 16,346,446 | -1.21(-1.36%) |
Apr 02, 2009 | 88.75 | 89.36 | 87.92 | 88.80 | 24,809,852 | -2.23(-2.45%) |
Apr 01, 2009 | 91.34 | 91.38 | 90.21 | 91.03 | 12,298,634 | +0.75(+0.83%) |
Mar 31, 2009 | 90.38 | 90.85 | 89.58 | 90.28 | 14,400,485 | +0.30(+0.33%) |
Mar 30, 2009 | 89.97 | 91.81 | 89.75 | 89.98 | 16,425,732 | -1.95(-2.12%) |
Mar 26, 2009 | 92.72 | 92.72 | 91.84 | 91.93 | 12,366,156 | -0.05(-0.05%) |
Mar 25, 2009 | 90.87 | 92.63 | 90.34 | 91.98 | 24,788,588 | +1.03(+1.13%) |
Mar 24, 2009 | 90.76 | 91.66 | 90.25 | 90.95 | 16,979,716 | -1.13(-1.23%) |
Mar 23, 2009 | 93.51 | 93.65 | 91.95 | 92.08 | 17,652,304 | -1.51(-1.61%) |
Mar 20, 2009 | 93.48 | 94.37 | 93.13 | 93.59 | 18,078,010 | -0.76(-0.81%) |
Mar 19, 2009 | 93.41 | 94.57 | 92.91 | 94.35 | 35,003,284 | +1.26(+1.35%) |
Mar 18, 2009 | 88.75 | 93.15 | 86.83 | 93.09 | 59,414,564 | +3.05(+3.39%) |
Mar 17, 2009 | 90.26 | 90.59 | 89.75 | 90.04 | 10,052,375 | -0.76(-0.84%) |
Mar 16, 2009 | 90.29 | 90.96 | 90.03 | 90.80 | 11,782,480 | -0.50(-0.55%) |
Mar 13, 2009 | 91.87 | 91.89 | 90.50 | 91.30 | 0 | +0.20(+0.22%) |
Mar 12, 2009 | 90.37 | 91.57 | 90.14 | 91.10 | 20,128,674 | +1.88(+2.11%) |
Mar 11, 2009 | 88.49 | 89.83 | 87.78 | 89.22 | 16,680,710 | +1.08(+1.23%) |
Mar 10, 2009 | 89.54 | 89.61 | 87.47 | 88.14 | 25,925,520 | -2.43(-2.68%) |
Mar 09, 2009 | 92.29 | 92.33 | 89.57 | 90.57 | 18,311,004 | -1.72(-1.86%) |
Mar 06, 2009 | 91.81 | 92.95 | 91.20 | 92.29 | 0 | +0.80(+0.87%) |
Mar 05, 2009 | 89.92 | 92.17 | 89.23 | 91.49 | 23,984,182 | +2.50(+2.81%) |
Mar 04, 2009 | 90.25 | 90.35 | 88.45 | 88.99 | 19,864,448 | -2.16(-2.37%) |
Mar 02, 2009 | 93.40 | 93.61 | 90.62 | 91.15 | 24,210,502 | -1.48(-1.60%) |
Feb 27, 2009 | 94.31 | 94.53 | 91.03 | 92.63 | 0 | -0.35(-0.38%) |
Feb 26, 2009 | 92.71 | 93.14 | 91.57 | 92.98 | 28,768,232 | -0.17(-0.18%) |
Feb 25, 2009 | 94.73 | 96.41 | 92.81 | 93.15 | 26,113,636 | -1.58(-1.67%) |
Feb 24, 2009 | 97.59 | 97.59 | 94.27 | 94.73 | 37,448,728 | -3.00(-3.07%) |
Feb 23, 2009 | 96.59 | 98.22 | 95.89 | 97.73 | 24,501,464 | -0.07(-0.07%) |
Feb 20, 2009 | 98.00 | 98.99 | 97.14 | 97.80 | 43,862,528 | +2.03(+2.12%) |
Feb 19, 2009 | 95.91 | 96.57 | 95.42 | 95.77 | 21,287,366 | -1.14(-1.18%) |
Feb 18, 2009 | 95.23 | 97.15 | 94.67 | 96.91 | 29,250,676 | +1.46(+1.53%) |
Feb 17, 2009 | 95.23 | 95.85 | 94.89 | 95.45 | 27,012,692 | +2.90(+3.13%) |
Feb 13, 2009 | 92.50 | 92.77 | 91.69 | 92.55 | 14,717,061 | -0.62(-0.67%) |
Feb 12, 2009 | 93.04 | 93.74 | 92.52 | 93.17 | 38,743,600 | +0.88(+0.95%) |
Feb 11, 2009 | 90.93 | 93.25 | 90.80 | 92.29 | 55,582,636 | +2.08(+2.31%) |
Feb 10, 2009 | 89.66 | 90.37 | 89.18 | 90.21 | 25,447,212 | +1.89(+2.14%) |
Feb 09, 2009 | 88.35 | 88.65 | 87.60 | 88.32 | 21,263,752 | -1.27(-1.42%) |
Feb 06, 2009 | 89.15 | 90.14 | 89.15 | 89.59 | 12,554,397 | -0.53(-0.59%) |
Feb 05, 2009 | 90.75 | 90.82 | 89.30 | 90.12 | 17,184,378 | +0.94(+1.05%) |
Feb 04, 2009 | 88.89 | 89.50 | 88.52 | 89.18 | 14,259,649 | +0.71(+0.80%) |
Feb 03, 2009 | 89.34 | 89.73 | 86.00 | 88.47 | 17,521,868 | -0.37(-0.42%) |
Feb 02, 2009 | 89.88 | 92.58 | 88.62 | 88.84 | 16,983,254 | -2.47(-2.71%) |
Jan 30, 2009 | 90.70 | 91.49 | 89.65 | 91.31 | 0 | +1.81(+2.02%) |
Jan 29, 2009 | 86.68 | 89.55 | 86.28 | 89.50 | 21,177,708 | +2.08(+2.39%) |
Jan 28, 2009 | 88.27 | 88.38 | 86.84 | 87.42 | 18,450,084 | -0.96(-1.09%) |
Jan 27, 2009 | 88.40 | 88.84 | 88.01 | 88.38 | 11,789,054 | -0.57(-0.64%) |
Jan 26, 2009 | 89.22 | 90.19 | 88.68 | 88.95 | 19,130,420 | +0.42(+0.47%) |
Jan 23, 2009 | 86.57 | 88.94 | 86.07 | 88.53 | 34,013,640 | +3.95(+4.67%) |
Jan 22, 2009 | 84.03 | 84.97 | 83.83 | 84.58 | 18,569,738 | +0.43(+0.51%) |
Jan 21, 2009 | 84.05 | 84.39 | 82.98 | 84.15 | 12,275,496 | -0.37(-0.44%) |
Jan 20, 2009 | 84.17 | 85.28 | 83.57 | 84.52 | 16,742,913 | +1.81(+2.19%) |
Jan 16, 2009 | 82.20 | 83.00 | 81.74 | 82.71 | 16,470,517 | +2.32(+2.89%) |
Jan 15, 2009 | 79.97 | 80.70 | 78.87 | 80.39 | 16,716,062 | +0.60(+0.75%) |
Jan 14, 2009 | 80.57 | 81.09 | 79.36 | 79.79 | 15,607,575 | -1.09(-1.35%) |
Jan 13, 2009 | 80.94 | 81.82 | 80.62 | 80.88 | 10,019,077 | +0.12(+0.15%) |
Jan 12, 2009 | 81.72 | 82.04 | 80.26 | 80.76 | 14,755,501 | -3.16(-3.77%) |
Jan 09, 2009 | 83.34 | 85.50 | 83.09 | 83.92 | 8,861,884 | -0.54(-0.64%) |
Jan 08, 2009 | 84.40 | 84.89 | 83.75 | 84.46 | 10,715,836 | +1.71(+2.07%) |
Jan 07, 2009 | 84.56 | 84.58 | 82.21 | 82.75 | 13,359,953 | -2.38(-2.80%) |
Jan 06, 2009 | 83.37 | 85.70 | 83.00 | 85.13 | 12,864,541 | +0.65(+0.77%) |
Jan 05, 2009 | 83.62 | 84.68 | 83.24 | 84.48 | 9,534,684 | -1.75(-2.03%) |
Jan 02, 2009 | 85.93 | 86.61 | 85.84 | 86.23 | 6,411,992 | -0.29(-0.34%) |
Jan 01, 2009 | 84.98 | 87.10 | 84.28 | 86.52 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 84.98 | 87.10 | 84.28 | 86.52 | 7,838,859 | +0.62(+0.72%) |
Dec 30, 2008 | 85.94 | 86.15 | 85.28 | 85.90 | 7,122,960 | -0.45(-0.52%) |
Dec 29, 2008 | 86.50 | 87.00 | 85.95 | 86.35 | 9,086,223 | +0.75(+0.88%) |
Dec 26, 2008 | 83.52 | 85.97 | 83.12 | 85.60 | 5,083,078 | +2.14(+2.56%) |
Dec 24, 2008 | 82.47 | 83.57 | 82.47 | 83.46 | 2,072,137 | +0.83(+1.00%) |
Dec 23, 2008 | 82.93 | 83.39 | 81.59 | 82.63 | 6,322,180 | -0.83(-0.99%) |
Dec 22, 2008 | 83.57 | 83.81 | 82.79 | 83.46 | 6,694,323 | +0.83(+1.00%) |
Dec 19, 2008 | 82.65 | 82.87 | 82.01 | 82.63 | 9,139,236 | -1.24(-1.48%) |
Dec 18, 2008 | 84.85 | 85.12 | 83.46 | 83.87 | 17,233,724 | -1.56(-1.83%) |
Dec 17, 2008 | 85.26 | 86.91 | 84.80 | 85.43 | 22,021,454 | +0.97(+1.15%) |
Dec 16, 2008 | 82.38 | 84.64 | 81.93 | 84.46 | 18,676,572 | +1.86(+2.25%) |
Dec 15, 2008 | 81.33 | 83.03 | 81.23 | 82.60 | 15,008,747 | +1.79(+2.22%) |
Dec 12, 2008 | 80.55 | 81.63 | 80.00 | 80.81 | 12,539,416 | +0.16(+0.20%) |
Dec 11, 2008 | 81.58 | 81.94 | 80.49 | 80.65 | 13,984,584 | +0.90(+1.13%) |
Dec 10, 2008 | 79.20 | 80.11 | 78.56 | 79.75 | 16,050,527 | +3.42(+4.48%) |
Dec 09, 2008 | 75.56 | 76.85 | 75.30 | 76.33 | 9,618,262 | +0.14(+0.18%) |
Dec 08, 2008 | 76.48 | 76.62 | 75.40 | 76.19 | 7,267,557 | +1.67(+2.25%) |
Dec 05, 2008 | 74.30 | 74.81 | 72.91 | 74.52 | 13,392,434 | -0.98(-1.30%) |
Dec 04, 2008 | 75.59 | 77.63 | 75.07 | 75.50 | 11,828,197 | -0.68(-0.89%) |
Dec 03, 2008 | 75.64 | 77.14 | 75.14 | 76.18 | 10,684,907 | -0.77(-1.00%) |
Dec 02, 2008 | 76.90 | 77.32 | 76.26 | 76.95 | 6,944,913 | +1.30(+1.72%) |
Dec 01, 2008 | 77.15 | 77.34 | 75.57 | 75.65 | 13,134,985 | -4.66(-5.80%) |
Nov 28, 2008 | 80.04 | 80.75 | 79.80 | 80.31 | 3,665,757 | -0.07(-0.09%) |
Nov 26, 2008 | 80.52 | 80.77 | 79.33 | 80.38 | 9,142,377 | -0.49(-0.61%) |
Nov 25, 2008 | 81.34 | 81.38 | 79.28 | 80.87 | 17,522,312 | -0.04(-0.05%) |
Nov 24, 2008 | 80.45 | 81.72 | 80.38 | 80.91 | 19,885,476 | +2.06(+2.61%) |
Nov 21, 2008 | 76.00 | 79.00 | 75.45 | 78.85 | 30,468,852 | +5.40(+7.35%) |
Nov 20, 2008 | 73.15 | 74.20 | 72.43 | 73.45 | 13,584,833 | +1.19(+1.65%) |
Nov 19, 2008 | 73.42 | 75.19 | 72.00 | 72.26 | 13,964,050 | -0.25(-0.34%) |
Nov 18, 2008 | 72.38 | 73.46 | 72.13 | 72.51 | 8,144,871 | -0.14(-0.19%) |
Nov 17, 2008 | 72.43 | 73.80 | 72.15 | 72.65 | 7,708,581 | -0.65(-0.89%) |
Nov 14, 2008 | 73.39 | 74.26 | 72.76 | 73.30 | 12,810,602 | +1.15(+1.59%) |
Nov 13, 2008 | 70.49 | 72.36 | 68.81 | 72.15 | 16,826,812 | +2.15(+3.07%) |
Nov 12, 2008 | 71.45 | 71.89 | 69.77 | 70.00 | 10,033,343 | -2.05(-2.85%) |
Nov 11, 2008 | 72.55 | 72.66 | 71.55 | 72.05 | 8,354,786 | -1.53(-2.08%) |
Nov 10, 2008 | 74.80 | 74.92 | 72.96 | 73.58 | 6,093,206 | +1.08(+1.49%) |
Nov 07, 2008 | 72.59 | 73.09 | 72.05 | 72.50 | 6,052,764 | +0.28(+0.39%) |
Nov 06, 2008 | 74.36 | 74.98 | 71.67 | 72.22 | 10,693,415 | -0.58(-0.80%) |
Nov 05, 2008 | 74.32 | 75.18 | 72.38 | 72.80 | 10,316,995 | -2.68(-3.55%) |
Nov 04, 2008 | 73.15 | 75.69 | 72.85 | 75.48 | 11,434,521 | +4.38(+6.16%) |