Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 121.94 | 122.51 | 121.16 | 122.01 | 10,011,954 | +0.20(+0.17%) |
Feb 25, 2010 | 121.64 | 121.81 | 120.16 | 121.81 | 13,510,694 | -1.40(-1.14%) |
Feb 24, 2010 | 122.51 | 124.00 | 122.14 | 123.21 | 10,740,100 | +1.20(+0.98%) |
Feb 23, 2010 | 122.10 | 124.74 | 121.41 | 122.01 | 20,158,614 | -0.01(-0.01%) |
Feb 22, 2010 | 122.40 | 123.00 | 121.49 | 122.02 | 9,472,485 | +0.41(+0.34%) |
Feb 19, 2010 | 120.31 | 122.24 | 120.29 | 121.61 | 11,165,070 | +0.33(+0.27%) |
Feb 18, 2010 | 121.16 | 121.92 | 120.59 | 121.28 | 14,117,091 | -1.17(-0.95%) |
Feb 17, 2010 | 123.02 | 123.17 | 121.46 | 122.45 | 12,932,964 | -0.11(-0.09%) |
Feb 16, 2010 | 120.92 | 122.82 | 120.38 | 122.56 | 14,765,918 | +2.70(+2.25%) |
Feb 12, 2010 | 118.64 | 119.85 | 119.85 | 119.85 | 13,219,738 | -0.09(-0.08%) |
Feb 11, 2010 | 120.22 | 120.94 | 118.55 | 119.95 | 14,337,467 | +0.33(+0.27%) |
Feb 10, 2010 | 118.95 | 120.96 | 118.16 | 119.62 | 13,556,246 | +0.89(+0.75%) |
Feb 09, 2010 | 118.90 | 119.54 | 116.52 | 118.73 | 18,005,922 | +1.08(+0.92%) |
Feb 08, 2010 | 120.12 | 120.38 | 117.43 | 117.65 | 13,173,611 | -2.38(-1.99%) |
Feb 05, 2010 | 117.43 | 120.27 | 115.91 | 120.03 | 24,092,668 | +2.71(+2.31%) |
Feb 04, 2010 | 120.90 | 121.51 | 117.14 | 117.32 | 24,235,208 | -5.61(-4.57%) |
Feb 03, 2010 | 122.96 | 124.53 | 122.33 | 122.94 | 21,557,406 | +0.31(+0.25%) |
Feb 02, 2010 | 119.64 | 122.63 | 119.64 | 122.62 | 22,168,772 | +3.36(+2.82%) |
Feb 01, 2010 | 116.65 | 120.88 | 116.18 | 119.26 | 16,651,136 | +3.47(+2.99%) |
Jan 29, 2010 | 120.25 | 120.59 | 115.09 | 115.80 | 23,769,206 | -3.56(-2.98%) |
Jan 28, 2010 | 120.09 | 120.84 | 116.75 | 119.36 | 20,752,684 | +1.39(+1.18%) |
Jan 27, 2010 | 117.38 | 119.08 | 115.45 | 117.96 | 25,556,616 | +0.48(+0.41%) |
Jan 26, 2010 | 120.62 | 121.86 | 117.34 | 117.48 | 20,530,848 | -3.19(-2.65%) |
Jan 25, 2010 | 121.57 | 123.26 | 120.30 | 120.67 | 22,944,854 | +0.67(+0.56%) |
Jan 22, 2010 | 123.56 | 124.39 | 118.55 | 120.00 | 38,755,032 | -5.26(-4.20%) |
Jan 21, 2010 | 131.81 | 133.15 | 122.06 | 125.26 | 66,434,056 | -5.39(-4.12%) |
Jan 20, 2010 | 129.10 | 130.94 | 127.94 | 130.65 | 11,408,633 | +0.72(+0.56%) |
Jan 19, 2010 | 128.48 | 130.34 | 127.62 | 129.92 | 9,877,605 | +1.28(+1.00%) |
Jan 15, 2010 | 130.50 | 128.64 | 128.64 | 128.64 | 13,994,310 | -2.59(-1.97%) |
Jan 14, 2010 | 130.81 | 132.93 | 130.20 | 131.22 | 13,512,817 | -0.42(-0.32%) |
Jan 13, 2010 | 130.82 | 132.11 | 129.34 | 131.64 | 14,473,601 | +0.97(+0.74%) |
Jan 12, 2010 | 132.37 | 132.74 | 130.05 | 130.67 | 13,305,582 | -2.91(-2.18%) |
Jan 11, 2010 | 136.31 | 136.31 | 132.77 | 133.58 | 9,895,448 | -2.14(-1.58%) |
Jan 08, 2010 | 137.29 | 138.15 | 135.44 | 135.72 | 9,337,969 | -2.62(-1.89%) |
Jan 07, 2010 | 135.73 | 139.18 | 135.44 | 138.34 | 11,204,608 | +2.66(+1.96%) |
Jan 06, 2010 | 136.56 | 136.56 | 135.29 | 135.68 | 9,479,672 | -1.46(-1.07%) |
Jan 05, 2010 | 134.70 | 137.24 | 134.37 | 137.15 | 14,974,346 | +2.38(+1.77%) |
Jan 04, 2010 | 132.41 | 135.68 | 131.98 | 134.76 | 11,733,414 | +3.30(+2.51%) |
Dec 31, 2009 | 130.26 | 131.46 | 131.46 | 131.46 | 8,221,944 | +1.67(+1.28%) |
Dec 30, 2009 | 127.74 | 130.25 | 127.45 | 129.80 | 7,701,186 | +2.01(+1.57%) |
Dec 29, 2009 | 128.08 | 128.63 | 127.08 | 127.79 | 6,697,423 | +0.04(+0.03%) |
Dec 28, 2009 | 127.77 | 129.03 | 127.27 | 127.74 | 4,605,486 | +0.07(+0.06%) |
Dec 24, 2009 | 127.69 | 128.40 | 127.16 | 127.67 | 2,386,286 | +0.27(+0.21%) |
Dec 23, 2009 | 128.52 | 129.10 | 127.22 | 127.41 | 5,204,741 | -0.75(-0.59%) |
Dec 22, 2009 | 128.86 | 129.49 | 128.08 | 128.16 | 5,382,170 | -1.31(-1.01%) |
Dec 21, 2009 | 127.53 | 129.84 | 127.24 | 129.47 | 12,062,352 | +2.41(+1.89%) |
Dec 18, 2009 | 125.99 | 127.21 | 124.73 | 127.06 | 11,164,645 | +1.76(+1.40%) |
Dec 17, 2009 | 126.38 | 127.40 | 125.23 | 125.30 | 11,495,261 | -3.57(-2.77%) |
Dec 16, 2009 | 127.58 | 129.17 | 126.97 | 128.87 | 11,109,561 | +2.16(+1.70%) |
Dec 15, 2009 | 128.32 | 129.25 | 126.22 | 126.71 | 9,683,430 | -2.62(-2.02%) |
Dec 14, 2009 | 129.62 | 129.64 | 127.58 | 129.33 | 8,544,351 | +0.08(+0.06%) |
Dec 11, 2009 | 130.45 | 130.77 | 128.80 | 129.25 | 8,257,455 | -0.57(-0.44%) |
Dec 10, 2009 | 129.79 | 130.76 | 127.82 | 129.82 | 15,322,878 | +0.23(+0.17%) |
Dec 09, 2009 | 126.24 | 130.07 | 125.14 | 129.59 | 14,096,297 | +3.58(+2.84%) |
Dec 08, 2009 | 127.01 | 127.77 | 125.40 | 126.01 | 15,018,626 | -1.56(-1.23%) |
Dec 07, 2009 | 129.66 | 130.31 | 127.51 | 127.58 | 8,546,498 | -2.64(-2.03%) |
Dec 04, 2009 | 130.42 | 130.65 | 127.33 | 130.22 | 13,369,401 | +2.29(+1.79%) |
Dec 03, 2009 | 130.77 | 131.69 | 127.65 | 127.93 | 10,300,746 | -1.84(-1.42%) |
Dec 02, 2009 | 130.54 | 130.66 | 128.92 | 129.76 | 9,612,591 | -0.76(-0.58%) |
Dec 01, 2009 | 133.34 | 133.40 | 130.09 | 130.52 | 17,324,688 | -1.58(-1.20%) |
Nov 30, 2009 | 128.84 | 132.36 | 128.29 | 132.10 | 13,741,120 | +4.28(+3.35%) |
Nov 27, 2009 | 127.90 | 129.49 | 127.09 | 127.82 | 8,840,196 | -3.71(-2.82%) |
Nov 25, 2009 | 133.90 | 134.00 | 130.85 | 131.53 | 8,970,670 | -1.72(-1.29%) |
Nov 24, 2009 | 133.64 | 133.92 | 132.58 | 133.25 | 7,896,817 | -0.68(-0.51%) |
Nov 23, 2009 | 133.67 | 135.19 | 133.34 | 133.92 | 10,184,561 | +1.55(+1.17%) |
Nov 20, 2009 | 133.46 | 134.27 | 132.37 | 132.37 | 11,334,616 | -2.20(-1.63%) |
Nov 19, 2009 | 136.67 | 137.19 | 133.48 | 134.57 | 11,421,473 | -3.17(-2.30%) |
Nov 18, 2009 | 137.40 | 138.17 | 136.27 | 137.74 | 7,653,222 | +0.23(+0.17%) |
Nov 17, 2009 | 137.82 | 138.79 | 136.65 | 137.50 | 9,864,326 | -0.51(-0.37%) |
Nov 16, 2009 | 138.59 | 139.67 | 137.37 | 138.01 | 11,235,780 | +0.38(+0.28%) |
Nov 13, 2009 | 138.02 | 139.04 | 136.76 | 137.63 | 9,809,363 | -1.34(-0.96%) |
Nov 12, 2009 | 139.92 | 141.27 | 138.43 | 138.97 | 9,496,075 | -1.07(-0.76%) |
Nov 11, 2009 | 138.62 | 140.81 | 138.56 | 140.03 | 10,515,718 | +2.60(+1.89%) |
Nov 10, 2009 | 137.35 | 138.40 | 136.51 | 137.44 | 9,304,377 | -0.05(-0.03%) |
Nov 09, 2009 | 135.23 | 137.62 | 135.09 | 137.48 | 13,267,804 | +3.73(+2.79%) |
Nov 06, 2009 | 133.89 | 135.44 | 133.15 | 133.75 | 8,062,191 | -0.16(-0.12%) |
Nov 05, 2009 | 133.13 | 135.09 | 131.75 | 133.91 | 11,567,867 | +1.94(+1.47%) |
Nov 04, 2009 | 135.07 | 135.95 | 131.60 | 131.98 | 14,311,791 | -1.64(-1.23%) |
Nov 03, 2009 | 131.57 | 134.05 | 131.38 | 133.62 | 14,320,307 | +0.72(+0.55%) |
Nov 02, 2009 | 133.60 | 134.99 | 128.71 | 132.90 | 20,293,528 | +0.40(+0.30%) |
Oct 30, 2009 | 137.99 | 138.30 | 132.12 | 132.50 | 17,113,494 | -6.55(-4.71%) |
Oct 29, 2009 | 135.92 | 139.05 | 135.04 | 139.05 | 11,986,524 | +5.00(+3.73%) |
Oct 28, 2009 | 138.53 | 138.91 | 133.67 | 134.05 | 17,449,390 | -5.02(-3.61%) |
Oct 27, 2009 | 139.57 | 140.23 | 138.13 | 139.07 | 13,492,779 | -0.59(-0.42%) |
Oct 26, 2009 | 140.56 | 142.06 | 138.46 | 139.66 | 12,107,608 | -0.77(-0.55%) |
Oct 23, 2009 | 140.61 | 140.81 | 139.41 | 140.43 | 11,843,993 | -2.59(-1.81%) |
Oct 22, 2009 | 140.18 | 143.22 | 139.81 | 143.03 | 13,698,892 | +3.45(+2.47%) |
Oct 21, 2009 | 144.20 | 144.44 | 139.45 | 139.58 | 15,102,692 | -4.44(-3.08%) |
Oct 20, 2009 | 144.10 | 144.25 | 143.32 | 144.01 | 9,487,749 | -0.42(-0.29%) |
Oct 19, 2009 | 143.93 | 145.44 | 142.50 | 144.44 | 9,607,289 | +0.88(+0.61%) |
Oct 16, 2009 | 145.35 | 146.11 | 142.78 | 143.56 | 16,381,130 | -3.32(-2.26%) |
Oct 15, 2009 | 149.71 | 148.61 | 145.76 | 146.87 | 22,904,782 | -2.84(-1.90%) |
Oct 14, 2009 | 149.17 | 150.74 | 148.25 | 149.71 | 20,266,710 | +3.93(+2.70%) |
Oct 13, 2009 | 145.14 | 146.23 | 144.12 | 145.78 | 15,360,475 | -2.27(-1.54%) |
Oct 12, 2009 | 147.60 | 148.64 | 147.03 | 148.06 | 7,949,139 | +0.66(+0.45%) |
Oct 09, 2009 | 146.95 | 147.74 | 146.32 | 147.39 | 8,388,234 | +0.88(+0.60%) |
Oct 08, 2009 | 149.41 | 149.63 | 146.08 | 146.51 | 15,369,097 | -1.80(-1.21%) |
Oct 07, 2009 | 145.22 | 148.39 | 144.82 | 148.31 | 13,587,930 | +2.73(+1.87%) |
Oct 06, 2009 | 146.74 | 147.50 | 143.73 | 145.59 | 17,877,126 | +0.40(+0.27%) |
Oct 05, 2009 | 140.75 | 145.33 | 140.58 | 145.19 | 12,164,010 | +5.34(+3.82%) |
Oct 02, 2009 | 137.39 | 140.98 | 136.73 | 139.85 | 11,857,475 | +0.48(+0.35%) |
Oct 01, 2009 | 143.28 | 143.80 | 139.06 | 139.37 | 14,185,214 | -4.17(-2.91%) |
Sep 30, 2009 | 143.87 | 144.42 | 141.57 | 143.54 | 13,508,232 | +0.60(+0.42%) |
Sep 29, 2009 | 142.48 | 143.87 | 141.81 | 142.94 | 9,682,770 | +1.28(+0.91%) |
Sep 28, 2009 | 140.26 | 142.32 | 139.11 | 141.66 | 10,137,743 | +1.89(+1.35%) |
Sep 25, 2009 | 141.85 | 142.57 | 138.36 | 139.76 | 15,796,596 | -2.77(-1.94%) |
Sep 24, 2009 | 143.98 | 144.51 | 141.06 | 142.53 | 14,104,866 | -0.45(-0.32%) |
Sep 23, 2009 | 145.06 | 146.38 | 142.99 | 142.99 | 12,938,691 | -1.46(-1.01%) |
Sep 22, 2009 | 143.17 | 144.67 | 142.16 | 144.45 | 9,594,608 | +2.44(+1.72%) |
Sep 21, 2009 | 141.47 | 143.06 | 141.25 | 142.01 | 8,158,371 | -0.61(-0.43%) |
Sep 18, 2009 | 141.47 | 143.23 | 140.66 | 142.63 | 10,786,375 | +1.34(+0.95%) |
Sep 17, 2009 | 140.06 | 142.49 | 139.80 | 141.29 | 12,424,851 | +3.26(+2.36%) |
Sep 16, 2009 | 138.46 | 140.05 | 137.43 | 138.03 | 11,162,706 | +0.47(+0.35%) |
Sep 15, 2009 | 138.59 | 138.59 | 136.62 | 137.55 | 10,786,744 | -0.82(-0.59%) |
Sep 14, 2009 | 134.92 | 138.52 | 134.83 | 138.37 | 10,310,537 | +2.34(+1.72%) |
Sep 11, 2009 | 137.66 | 138.45 | 135.77 | 136.03 | 14,251,423 | -0.13(-0.10%) |
Sep 10, 2009 | 133.15 | 136.54 | 132.47 | 136.16 | 17,323,690 | +3.58(+2.70%) |
Sep 09, 2009 | 130.65 | 132.80 | 130.16 | 132.58 | 13,094,547 | +2.38(+1.82%) |
Sep 08, 2009 | 128.67 | 130.22 | 128.51 | 130.20 | 12,928,205 | +3.31(+2.61%) |
Sep 04, 2009 | 125.78 | 127.58 | 125.64 | 126.89 | 7,993,390 | +1.02(+0.81%) |
Sep 03, 2009 | 124.52 | 126.33 | 124.23 | 125.87 | 11,350,292 | +2.43(+1.97%) |
Sep 02, 2009 | 124.68 | 125.70 | 123.13 | 123.44 | 13,806,899 | -1.33(-1.07%) |
Sep 01, 2009 | 128.32 | 129.55 | 124.53 | 124.77 | 15,985,545 | -4.06(-3.15%) |
Aug 31, 2009 | 126.88 | 128.93 | 125.55 | 128.83 | 11,695,474 | +0.81(+0.63%) |
Aug 28, 2009 | 129.15 | 129.45 | 127.23 | 128.02 | 9,032,150 | -0.47(-0.36%) |
Aug 27, 2009 | 129.01 | 129.17 | 127.11 | 128.49 | 10,131,915 | -0.72(-0.56%) |
Aug 26, 2009 | 127.92 | 129.57 | 127.46 | 129.21 | 10,692,620 | +0.79(+0.61%) |
Aug 25, 2009 | 127.17 | 128.71 | 126.95 | 128.43 | 11,711,511 | +1.84(+1.45%) |
Aug 24, 2009 | 127.97 | 129.45 | 126.59 | 126.59 | 11,754,503 | -0.72(-0.57%) |
Aug 21, 2009 | 127.51 | 128.40 | 126.15 | 127.31 | 13,381,950 | +0.92(+0.73%) |
Aug 20, 2009 | 124.73 | 126.79 | 124.66 | 126.39 | 9,785,416 | +1.87(+1.50%) |
Aug 19, 2009 | 123.89 | 124.97 | 123.02 | 124.53 | 11,351,937 | -0.43(-0.34%) |
Aug 18, 2009 | 124.32 | 125.28 | 124.18 | 124.95 | 10,390,031 | +1.53(+1.24%) |
Aug 17, 2009 | 124.05 | 124.28 | 122.40 | 123.42 | 13,030,709 | -3.29(-2.59%) |
Aug 14, 2009 | 127.67 | 128.00 | 125.19 | 126.70 | 8,677,916 | -1.36(-1.06%) |
Aug 13, 2009 | 128.66 | 128.85 | 126.61 | 128.07 | 11,459,419 | +0.56(+0.44%) |
Aug 12, 2009 | 124.48 | 128.00 | 124.25 | 127.51 | 12,641,067 | +3.54(+2.85%) |
Aug 11, 2009 | 124.53 | 126.31 | 123.92 | 123.97 | 12,567,165 | -0.89(-0.71%) |
Aug 10, 2009 | 127.07 | 127.60 | 124.11 | 124.86 | 11,432,872 | -2.56(-2.01%) |
Aug 07, 2009 | 131.04 | 131.04 | 126.70 | 127.42 | 13,836,189 | -2.41(-1.86%) |
Aug 06, 2009 | 131.90 | 133.10 | 129.10 | 129.84 | 10,532,668 | -1.47(-1.12%) |
Aug 05, 2009 | 129.06 | 131.56 | 128.17 | 131.31 | 12,321,591 | +3.30(+2.57%) |
Aug 04, 2009 | 126.91 | 128.84 | 126.89 | 128.01 | 11,303,554 | +0.61(+0.48%) |
Aug 03, 2009 | 128.63 | 129.48 | 127.15 | 127.40 | 10,739,043 | +0.25(+0.20%) |
Jul 31, 2009 | 126.42 | 127.59 | 125.59 | 127.15 | 9,916,589 | +0.69(+0.54%) |
Jul 30, 2009 | 125.44 | 127.77 | 125.13 | 126.46 | 12,092,313 | +2.32(+1.87%) |
Jul 29, 2009 | 123.97 | 125.34 | 122.94 | 124.14 | 11,701,925 | -0.86(-0.68%) |
Jul 28, 2009 | 126.37 | 126.44 | 124.19 | 125.00 | 13,151,112 | -2.17(-1.71%) |
Jul 27, 2009 | 127.69 | 128.84 | 126.14 | 127.17 | 9,777,524 | -1.08(-0.84%) |
Jul 24, 2009 | 128.03 | 128.47 | 126.77 | 128.25 | 9,369,500 | -0.57(-0.44%) |
Jul 23, 2009 | 124.73 | 129.58 | 124.03 | 128.82 | 15,786,703 | +3.89(+3.11%) |
Jul 22, 2009 | 123.17 | 125.55 | 122.51 | 124.94 | 12,200,207 | +0.51(+0.41%) |
Jul 21, 2009 | 124.49 | 124.59 | 122.26 | 124.42 | 13,981,836 | -0.18(-0.14%) |
Jul 20, 2009 | 122.83 | 125.15 | 122.46 | 124.60 | 15,968,949 | +2.48(+2.03%) |
Jul 17, 2009 | 121.36 | 122.98 | 121.09 | 122.12 | 12,351,540 | +0.00(+0.00%) |
Jul 16, 2009 | 120.69 | 123.02 | 119.76 | 122.12 | 16,238,399 | +1.23(+1.02%) |
Jul 15, 2009 | 118.36 | 121.45 | 117.28 | 120.89 | 27,144,824 | +4.36(+3.74%) |
Jul 14, 2009 | 116.00 | 117.69 | 115.30 | 116.53 | 37,005,172 | +0.17(+0.15%) |
Jul 13, 2009 | 114.24 | 116.68 | 112.94 | 116.36 | 30,546,186 | +5.90(+5.34%) |
Jul 10, 2009 | 110.84 | 112.80 | 109.94 | 110.46 | 16,291,807 | -1.04(-0.94%) |
Jul 09, 2009 | 110.38 | 112.81 | 109.72 | 111.51 | 19,298,786 | +3.63(+3.36%) |
Jul 08, 2009 | 110.92 | 111.29 | 105.29 | 107.88 | 24,914,602 | -3.11(-2.80%) |
Jul 07, 2009 | 113.87 | 114.43 | 110.80 | 110.98 | 12,204,777 | -3.05(-2.68%) |
Jul 06, 2009 | 111.08 | 114.04 | 110.77 | 114.04 | 15,099,359 | +2.31(+2.07%) |
Jul 02, 2009 | 113.57 | 113.83 | 111.56 | 111.72 | 9,869,944 | -2.98(-2.60%) |
Jul 01, 2009 | 114.92 | 115.92 | 114.16 | 114.71 | 9,638,684 | -0.09(-0.08%) |
Jun 30, 2009 | 116.33 | 116.64 | 113.87 | 114.80 | 12,347,837 | -1.50(-1.29%) |
Jun 29, 2009 | 114.85 | 116.40 | 113.76 | 116.30 | 10,063,539 | +2.04(+1.79%) |
Jun 26, 2009 | 112.50 | 115.38 | 112.07 | 114.25 | 12,639,055 | +1.80(+1.60%) |
Jun 25, 2009 | 110.90 | 112.61 | 110.55 | 112.46 | 13,017,645 | +1.39(+1.25%) |
Jun 24, 2009 | 110.98 | 112.66 | 110.03 | 111.07 | 14,809,402 | +1.14(+1.03%) |
Jun 23, 2009 | 107.72 | 109.96 | 107.14 | 109.93 | 14,200,415 | +3.25(+3.05%) |
Jun 22, 2009 | 110.46 | 111.75 | 106.68 | 106.68 | 17,900,520 | -4.77(-4.28%) |
Jun 19, 2009 | 111.49 | 112.42 | 110.20 | 111.44 | 12,168,725 | +0.03(+0.03%) |
Jun 18, 2009 | 108.98 | 111.89 | 108.72 | 111.41 | 13,519,421 | +2.62(+2.40%) |
Jun 17, 2009 | 112.25 | 112.19 | 108.25 | 108.80 | 18,010,238 | -3.45(-3.07%) |
Jun 16, 2009 | 112.08 | 113.56 | 111.55 | 112.25 | 13,009,741 | -0.44(-0.39%) |
Jun 15, 2009 | 112.25 | 113.37 | 111.27 | 112.68 | 11,227,537 | -0.72(-0.63%) |
Jun 12, 2009 | 112.42 | 114.01 | 112.24 | 113.40 | 10,545,149 | +0.38(+0.34%) |
Jun 11, 2009 | 113.77 | 115.20 | 112.90 | 113.02 | 15,509,642 | -1.19(-1.04%) |
Jun 10, 2009 | 116.74 | 116.79 | 112.53 | 114.21 | 18,425,630 | -2.05(-1.76%) |
Jun 09, 2009 | 116.02 | 117.41 | 115.31 | 116.26 | 14,854,280 | +0.75(+0.65%) |
Jun 08, 2009 | 115.06 | 116.36 | 114.26 | 115.51 | 14,010,470 | -0.51(-0.44%) |
Jun 05, 2009 | 117.61 | 117.70 | 115.78 | 116.02 | 16,465,018 | -0.36(-0.31%) |
Jun 04, 2009 | 112.63 | 116.60 | 112.43 | 116.38 | 22,041,686 | +5.70(+5.15%) |
Jun 03, 2009 | 110.49 | 111.56 | 109.58 | 110.68 | 15,167,341 | -0.76(-0.68%) |
Jun 02, 2009 | 111.54 | 112.88 | 110.57 | 111.44 | 15,396,553 | -0.94(-0.83%) |
Jun 01, 2009 | 113.52 | 114.75 | 111.58 | 112.38 | 23,636,232 | -0.19(-0.17%) |
May 29, 2009 | 113.53 | 113.60 | 110.00 | 112.57 | 18,152,192 | -0.06(-0.06%) |
May 28, 2009 | 110.29 | 113.13 | 108.45 | 112.63 | 19,011,866 | +3.61(+3.31%) |
May 27, 2009 | 110.74 | 113.28 | 109.02 | 109.02 | 21,444,120 | -1.55(-1.40%) |
May 26, 2009 | 104.81 | 110.62 | 104.81 | 110.56 | 17,683,286 | +4.40(+4.14%) |
May 22, 2009 | 107.28 | 108.22 | 105.93 | 106.17 | 11,643,006 | -0.63(-0.59%) |
May 21, 2009 | 104.37 | 108.58 | 104.27 | 106.80 | 20,483,924 | +0.56(+0.53%) |
May 20, 2009 | 110.81 | 111.06 | 105.91 | 106.23 | 27,518,918 | -3.67(-3.34%) |
May 19, 2009 | 111.02 | 112.79 | 109.90 | 109.90 | 19,681,402 | -1.56(-1.40%) |
May 18, 2009 | 106.83 | 111.46 | 106.50 | 111.46 | 23,650,010 | +6.81(+6.51%) |
May 15, 2009 | 104.35 | 105.97 | 102.93 | 104.65 | 18,949,650 | +0.62(+0.60%) |
May 14, 2009 | 100.54 | 104.68 | 100.40 | 104.02 | 22,361,746 | +3.38(+3.36%) |
May 13, 2009 | 103.71 | 103.86 | 99.71 | 100.64 | 23,902,784 | -3.50(-3.36%) |
May 12, 2009 | 106.69 | 107.76 | 102.94 | 104.15 | 27,044,616 | -1.57(-1.49%) |
May 11, 2009 | 106.56 | 108.20 | 104.98 | 105.72 | 23,615,260 | -2.97(-2.73%) |
May 08, 2009 | 105.03 | 108.69 | 103.67 | 108.69 | 24,603,156 | +5.19(+5.01%) |
May 07, 2009 | 109.77 | 110.22 | 102.63 | 103.50 | 29,751,940 | -4.90(-4.52%) |
May 06, 2009 | 106.52 | 109.29 | 105.93 | 108.40 | 26,251,398 | +3.13(+2.97%) |
May 05, 2009 | 103.48 | 106.05 | 103.21 | 105.27 | 21,590,686 | +0.81(+0.78%) |
May 04, 2009 | 102.03 | 104.67 | 101.72 | 104.46 | 30,094,508 | +5.51(+5.57%) |
May 01, 2009 | 99.59 | 101.43 | 98.23 | 98.95 | 22,527,244 | -1.11(-1.10%) |
Apr 30, 2009 | 100.07 | 100.95 | 97.47 | 100.05 | 31,894,996 | +1.03(+1.04%) |
Apr 29, 2009 | 95.01 | 99.62 | 94.68 | 99.03 | 29,539,034 | +5.07(+5.39%) |
Apr 28, 2009 | 93.57 | 95.19 | 93.28 | 93.96 | 19,145,710 | -0.18(-0.19%) |
Apr 27, 2009 | 92.92 | 96.84 | 92.92 | 94.14 | 24,568,528 | -0.31(-0.33%) |
Apr 24, 2009 | 95.97 | 96.32 | 93.63 | 94.45 | 28,782,412 | -1.18(-1.23%) |
Apr 23, 2009 | 94.71 | 95.75 | 92.04 | 95.62 | 25,858,056 | +1.81(+1.93%) |
Apr 22, 2009 | 92.35 | 97.17 | 0.9499 | 93.82 | 36,241,496 | +0.07(+0.07%) |
Apr 21, 2009 | 88.58 | 94.24 | 88.28 | 93.75 | 31,814,914 | +4.20(+4.69%) |
Apr 20, 2009 | 91.08 | 92.58 | 89.54 | 89.55 | 27,739,756 | -4.35(-4.64%) |
Apr 17, 2009 | 94.09 | 95.74 | 92.63 | 93.90 | 28,060,562 | -0.46(-0.49%) |
Apr 16, 2009 | 95.84 | 96.29 | 93.11 | 94.36 | 30,277,108 | +0.00(+0.00%) |
Apr 15, 2009 | 90.88 | 95.07 | 88.43 | 94.36 | 53,079,580 | +4.73(+5.28%) |
Apr 14, 2009 | 96.36 | 96.74 | 89.62 | 89.63 | 102,610,288 | -11.71(-11.56%) |
Apr 13, 2009 | 95.62 | 102.21 | 95.38 | 101.34 | 46,630,200 | +4.53(+4.68%) |
Apr 09, 2009 | 93.27 | 97.31 | 91.45 | 96.81 | 32,892,222 | +7.46(+8.35%) |
Apr 08, 2009 | 91.39 | 91.53 | 87.60 | 89.35 | 26,210,160 | -1.04(-1.15%) |
Apr 07, 2009 | 88.76 | 93.25 | 88.43 | 90.38 | 28,490,020 | -0.44(-0.49%) |
Apr 06, 2009 | 90.32 | 91.84 | 88.80 | 90.83 | 27,096,548 | -2.14(-2.30%) |
Apr 03, 2009 | 87.83 | 93.25 | 87.63 | 92.97 | 30,428,090 | +4.03(+4.54%) |
Apr 02, 2009 | 89.71 | 90.24 | 87.60 | 88.93 | 38,598,308 | +3.06(+3.56%) |
Apr 01, 2009 | 81.05 | 86.69 | 80.93 | 85.87 | 31,940,282 | +3.32(+4.03%) |
Mar 31, 2009 | 80.05 | 84.48 | 79.79 | 82.55 | 33,263,884 | +4.33(+5.53%) |
Mar 30, 2009 | 81.06 | 81.79 | 78.22 | 78.22 | 27,425,216 | -8.98(-10.30%) |
Mar 26, 2009 | 87.21 | 88.13 | 85.22 | 87.20 | 37,045,764 | -0.75(-0.85%) |
Mar 25, 2009 | 86.53 | 88.69 | 82.64 | 87.95 | 42,133,160 | +1.83(+2.12%) |
Mar 24, 2009 | 86.11 | 90.05 | 85.13 | 86.12 | 39,704,064 | -1.04(-1.19%) |
Mar 23, 2009 | 83.18 | 87.15 | 82.00 | 87.15 | 43,125,224 | +11.38(+15.01%) |
Mar 20, 2009 | 77.48 | 78.25 | 74.05 | 75.78 | 37,429,052 | -3.66(-4.61%) |
Mar 19, 2009 | 81.48 | 82.36 | 77.29 | 79.44 | 36,700,532 | -2.51(-3.07%) |
Mar 18, 2009 | 75.98 | 83.15 | 75.29 | 81.95 | 44,145,644 | +4.87(+6.32%) |
Mar 17, 2009 | 72.13 | 77.08 | 72.06 | 77.08 | 29,998,016 | +3.96(+5.42%) |
Mar 16, 2009 | 78.12 | 78.96 | 72.56 | 73.11 | 36,270,764 | -3.82(-4.96%) |
Mar 13, 2009 | 76.14 | 77.74 | 74.47 | 76.93 | 0 | +1.21(+1.59%) |
Mar 12, 2009 | 71.66 | 75.92 | 70.22 | 75.72 | 39,575,756 | +3.78(+5.26%) |
Mar 11, 2009 | 67.65 | 72.80 | 66.63 | 71.94 | 48,791,088 | +5.96(+9.04%) |
Mar 10, 2009 | 60.48 | 66.53 | 60.03 | 65.97 | 44,935,376 | +8.39(+14.58%) |
Mar 09, 2009 | 57.44 | 60.27 | 56.67 | 57.58 | 30,372,866 | -1.32(-2.25%) |
Mar 06, 2009 | 64.10 | 65.78 | 57.03 | 58.90 | 0 | -4.73(-7.43%) |
Mar 05, 2009 | 64.53 | 66.73 | 61.78 | 63.63 | 31,884,896 | -2.92(-4.39%) |
Mar 04, 2009 | 66.11 | 68.52 | 63.46 | 66.55 | 36,027,628 | -1.64(-2.40%) |