Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 81.95 | 82.94 | 81.58 | 81.95 | 8,186,932 | -1.06(-1.28%) |
May 27, 2010 | 81.85 | 83.03 | 81.55 | 83.01 | 9,563,830 | +2.73(+3.41%) |
May 26, 2010 | 81.32 | 82.03 | 80.07 | 80.28 | 46,316 | -0.52(-0.65%) |
May 25, 2010 | 78.77 | 80.83 | 78.24 | 80.80 | 12,852 | +0.07(+0.08%) |
May 24, 2010 | 81.31 | 81.97 | 80.66 | 80.73 | 6,328,716 | -0.99(-1.22%) |
May 21, 2010 | 79.35 | 81.96 | 79.16 | 81.73 | 9,054,313 | +1.10(+1.36%) |
May 20, 2010 | 80.99 | 82.33 | 80.54 | 80.63 | 6,296 | -3.15(-3.75%) |
May 19, 2010 | 83.78 | 84.50 | 82.72 | 83.77 | 6,584,310 | -0.49(-0.59%) |
May 18, 2010 | 86.08 | 86.34 | 83.96 | 84.27 | 9,644 | -1.11(-1.30%) |
May 17, 2010 | 85.57 | 85.81 | 83.76 | 85.38 | 6,204,891 | +0.01(+0.01%) |
May 14, 2010 | 85.37 | 86.42 | 84.59 | 85.37 | 8,263,286 | -1.56(-1.80%) |
May 13, 2010 | 87.83 | 88.19 | 86.85 | 86.93 | 5,273,166 | -1.05(-1.19%) |
May 12, 2010 | 87.14 | 88.13 | 87.00 | 87.98 | 7,801,048 | +1.20(+1.39%) |
May 11, 2010 | 87.50 | 87.95 | 86.63 | 86.78 | 3,078 | -0.26(-0.30%) |
May 10, 2010 | 86.46 | 87.12 | 86.11 | 87.04 | 9,632,050 | +3.77(+4.53%) |
May 07, 2010 | 84.42 | 85.25 | 82.14 | 83.26 | 16,254,323 | -1.43(-1.68%) |
May 06, 2010 | 84.74 | 87.77 | 66.05 | 84.69 | 3,860 | -2.41(-2.77%) |
May 05, 2010 | 87.58 | 88.28 | 87.10 | 87.10 | 7,417,675 | -1.02(-1.15%) |
May 04, 2010 | 89.21 | 89.21 | 87.64 | 88.12 | 6,238,512 | -2.09(-2.32%) |
May 03, 2010 | 89.46 | 90.44 | 89.34 | 90.21 | 3,164,251 | +1.14(+1.27%) |
Apr 30, 2010 | 90.59 | 90.68 | 89.02 | 89.08 | 6,148,740 | -1.49(-1.64%) |
Apr 29, 2010 | 90.03 | 90.77 | 90.00 | 90.56 | 3,785,070 | +1.10(+1.23%) |
Apr 28, 2010 | 89.22 | 89.68 | 88.65 | 89.47 | 7,180,410 | +0.66(+0.75%) |
Apr 27, 2010 | 90.42 | 90.88 | 88.63 | 88.80 | 133 | -2.13(-2.34%) |
Apr 26, 2010 | 91.33 | 91.51 | 90.87 | 90.93 | 4,647,568 | -0.31(-0.34%) |
Apr 23, 2010 | 90.65 | 91.33 | 90.41 | 91.24 | 4,169,724 | +0.58(+0.63%) |
Apr 22, 2010 | 89.82 | 90.81 | 89.29 | 90.67 | 4,400,152 | +0.23(+0.26%) |
Apr 21, 2010 | 90.65 | 90.85 | 89.94 | 90.44 | 2,725,543 | -0.16(-0.18%) |
Apr 20, 2010 | 90.36 | 90.67 | 90.06 | 90.60 | 8,834 | +0.81(+0.91%) |
Apr 19, 2010 | 89.19 | 89.88 | 88.80 | 89.79 | 4,813,218 | +0.30(+0.33%) |
Apr 16, 2010 | 90.59 | 90.74 | 89.01 | 89.49 | 10,161,474 | -1.41(-1.55%) |
Apr 15, 2010 | 90.66 | 91.07 | 90.65 | 90.90 | 4,263,187 | +0.10(+0.11%) |
Apr 14, 2010 | 90.15 | 90.82 | 90.00 | 90.80 | 2,812,916 | +0.98(+1.09%) |
Apr 13, 2010 | 89.64 | 89.95 | 89.18 | 89.82 | 2,652,724 | +0.08(+0.09%) |
Apr 12, 2010 | 89.72 | 89.95 | 89.61 | 89.74 | 2,539,226 | +0.17(+0.19%) |
Apr 09, 2010 | 89.20 | 89.63 | 89.04 | 89.57 | 3,117,794 | +0.58(+0.65%) |
Apr 08, 2010 | 88.41 | 89.17 | 88.14 | 88.99 | 4,563,635 | +0.27(+0.30%) |
Apr 07, 2010 | 89.04 | 89.24 | 88.30 | 88.72 | 5,027,646 | -0.47(-0.53%) |
Apr 06, 2010 | 88.78 | 89.38 | 88.66 | 89.19 | 3,237,742 | +0.17(+0.19%) |
Apr 05, 2010 | 88.62 | 89.06 | 88.37 | 89.02 | 2,358,795 | +0.71(+0.80%) |
Apr 01, 2010 | 88.29 | 88.31 | 88.31 | 88.31 | 6,974,338 | +0.65(+0.74%) |
Mar 31, 2010 | 87.64 | 88.07 | 87.40 | 87.66 | 6,394,862 | -0.32(-0.37%) |
Mar 30, 2010 | 88.05 | 88.29 | 87.62 | 87.98 | 4,783,333 | +0.04(+0.05%) |
Mar 29, 2010 | 87.82 | 88.09 | 87.67 | 87.93 | 3,580,713 | +0.49(+0.56%) |
Mar 26, 2010 | 87.61 | 88.01 | 87.04 | 87.45 | 5,213,658 | +0.04(+0.04%) |
Mar 25, 2010 | 88.20 | 88.52 | 87.33 | 87.41 | 4,430,879 | +0.18(+0.21%) |
Mar 24, 2010 | 87.34 | 87.60 | 87.05 | 87.23 | 10,386,466 | -0.43(-0.49%) |
Mar 23, 2010 | 87.18 | 87.73 | 86.88 | 87.66 | 3,523,099 | +0.63(+0.72%) |
Mar 22, 2010 | 86.10 | 87.20 | 86.05 | 87.03 | 4,695,904 | +0.47(+0.54%) |
Mar 19, 2010 | 87.31 | 87.32 | 86.25 | 86.56 | 5,214,947 | -0.45(-0.52%) |
Mar 18, 2010 | 87.05 | 87.19 | 86.68 | 87.02 | 9,107,066 | -0.04(-0.04%) |
Mar 17, 2010 | 86.79 | 87.34 | 86.77 | 87.05 | 3,459,135 | +0.49(+0.56%) |
Mar 16, 2010 | 86.09 | 86.62 | 85.88 | 86.56 | 5,215,818 | +0.70(+0.81%) |
Mar 15, 2010 | 85.37 | 85.93 | 85.33 | 85.87 | 3,439,757 | +0.05(+0.06%) |
Mar 12, 2010 | 86.19 | 86.23 | 85.62 | 85.82 | 3,486,813 | -0.01(-0.01%) |
Mar 11, 2010 | 85.30 | 85.85 | 85.02 | 85.82 | 2,491,962 | +0.39(+0.45%) |
Mar 10, 2010 | 85.13 | 85.70 | 85.07 | 85.44 | 5,148,924 | +0.38(+0.44%) |
Mar 09, 2010 | 84.70 | 85.48 | 84.65 | 85.06 | 3,827,168 | +0.10(+0.11%) |
Mar 08, 2010 | 84.96 | 85.14 | 84.82 | 84.96 | 3,132,296 | +0.03(+0.03%) |
Mar 05, 2010 | 84.32 | 85.01 | 84.09 | 84.93 | 3,971,313 | +1.21(+1.44%) |
Mar 04, 2010 | 83.59 | 83.87 | 83.28 | 83.73 | 3,314,298 | +0.23(+0.28%) |
Mar 03, 2010 | 83.65 | 83.98 | 83.29 | 83.50 | 4,709,421 | +0.13(+0.15%) |
Mar 02, 2010 | 83.55 | 83.81 | 83.26 | 83.37 | 6,651,458 | +0.21(+0.26%) |
Mar 01, 2010 | 82.70 | 83.27 | 82.67 | 83.16 | 3,003,991 | +0.87(+1.05%) |
Feb 26, 2010 | 82.33 | 82.60 | 81.86 | 82.29 | 4,730,266 | +0.00(+0.00%) |
Feb 25, 2010 | 81.19 | 82.32 | 80.99 | 82.29 | 7,306,401 | -0.10(-0.12%) |
Feb 24, 2010 | 81.89 | 82.52 | 81.67 | 82.39 | 5,089,462 | +0.78(+0.96%) |
Feb 23, 2010 | 82.41 | 82.67 | 81.42 | 81.61 | 5,581,856 | -1.04(-1.26%) |
Feb 22, 2010 | 82.91 | 83.01 | 82.40 | 82.64 | 4,107,171 | +0.01(+0.01%) |
Feb 19, 2010 | 82.22 | 82.95 | 82.05 | 82.64 | 6,846,579 | +0.17(+0.21%) |
Feb 18, 2010 | 81.83 | 82.62 | 81.81 | 82.47 | 5,609,759 | +0.52(+0.63%) |
Feb 17, 2010 | 81.96 | 82.07 | 81.59 | 81.95 | 5,032,178 | +0.36(+0.45%) |
Feb 16, 2010 | 80.96 | 81.67 | 80.61 | 81.59 | 4,046,713 | +1.27(+1.58%) |
Feb 12, 2010 | 79.51 | 80.32 | 80.32 | 80.32 | 7,965,868 | -0.03(-0.04%) |
Feb 11, 2010 | 79.46 | 80.47 | 78.99 | 80.35 | 4,202,713 | +0.82(+1.02%) |
Feb 10, 2010 | 79.56 | 79.99 | 78.89 | 79.53 | 3,828,975 | -0.19(-0.23%) |
Feb 09, 2010 | 79.65 | 80.38 | 79.00 | 79.72 | 6,716,755 | +1.02(+1.30%) |
Feb 08, 2010 | 79.34 | 79.77 | 78.64 | 78.70 | 4,406,049 | -0.62(-0.78%) |
Feb 05, 2010 | 79.22 | 79.45 | 77.73 | 79.31 | 9,960,987 | +0.17(+0.22%) |
Feb 04, 2010 | 81.01 | 81.04 | 79.12 | 79.14 | 7,556,800 | -2.56(-3.14%) |
Feb 03, 2010 | 81.69 | 82.09 | 81.42 | 81.70 | 6,813,760 | -0.35(-0.42%) |
Feb 02, 2010 | 81.23 | 82.21 | 80.94 | 82.05 | 4,302,721 | +1.29(+1.60%) |
Feb 01, 2010 | 80.44 | 81.07 | 80.34 | 80.76 | 4,597,573 | +0.99(+1.24%) |
Jan 29, 2010 | 81.05 | 81.60 | 79.70 | 79.78 | 7,663,556 | -0.90(-1.12%) |
Jan 28, 2010 | 81.92 | 81.94 | 80.21 | 80.68 | 7,334,179 | -0.98(-1.20%) |
Jan 27, 2010 | 81.16 | 81.82 | 80.53 | 81.66 | 7,314,454 | +0.41(+0.51%) |
Jan 26, 2010 | 81.28 | 82.11 | 81.06 | 81.24 | 6,060,931 | -0.39(-0.47%) |
Jan 25, 2010 | 81.93 | 82.07 | 81.35 | 81.63 | 4,607,971 | +0.41(+0.50%) |
Jan 22, 2010 | 82.68 | 82.98 | 81.11 | 81.22 | 10,102,086 | -1.79(-2.16%) |
Jan 21, 2010 | 84.69 | 84.93 | 82.92 | 83.02 | 12,166,916 | -1.66(-1.96%) |
Jan 20, 2010 | 84.94 | 84.96 | 83.99 | 84.68 | 9,589,421 | -0.84(-0.99%) |
Jan 19, 2010 | 84.48 | 85.58 | 84.44 | 85.52 | 4,628,991 | +1.04(+1.24%) |
Jan 15, 2010 | 85.21 | 84.48 | 84.48 | 84.48 | 7,054,816 | -0.96(-1.13%) |
Jan 14, 2010 | 85.16 | 85.57 | 84.75 | 85.44 | 3,519,455 | +0.25(+0.30%) |
Jan 13, 2010 | 84.72 | 85.44 | 84.27 | 85.19 | 6,771,379 | +0.67(+0.79%) |
Jan 12, 2010 | 84.71 | 84.90 | 84.16 | 84.52 | 4,661,000 | -0.79(-0.92%) |
Jan 11, 2010 | 85.51 | 85.58 | 84.91 | 85.31 | 4,184,041 | +0.12(+0.14%) |
Jan 08, 2010 | 84.65 | 85.19 | 84.48 | 85.19 | 3,896,749 | +0.29(+0.34%) |
Jan 07, 2010 | 84.38 | 84.97 | 84.14 | 84.90 | 4,018,175 | +0.37(+0.44%) |
Jan 06, 2010 | 84.39 | 84.73 | 84.32 | 84.53 | 5,280,335 | +0.07(+0.08%) |
Jan 05, 2010 | 84.19 | 84.50 | 83.92 | 84.46 | 3,757,153 | +0.24(+0.29%) |
Jan 04, 2010 | 83.56 | 84.28 | 83.52 | 84.22 | 4,823,320 | +1.36(+1.65%) |
Dec 31, 2009 | 83.81 | 82.85 | 82.85 | 82.85 | 4,049,734 | -0.80(-0.96%) |
Dec 30, 2009 | 83.45 | 83.73 | 83.39 | 83.65 | 3,375,514 | -0.07(-0.08%) |
Dec 29, 2009 | 84.05 | 84.05 | 83.67 | 83.72 | 2,384,405 | -0.11(-0.13%) |
Dec 28, 2009 | 83.94 | 83.99 | 83.50 | 83.83 | 2,910,782 | +0.15(+0.18%) |
Dec 24, 2009 | 83.44 | 83.72 | 83.40 | 83.68 | 952,356 | +0.85(+1.03%) |
Dec 23, 2009 | 82.90 | 82.93 | 82.49 | 82.83 | 7,857,695 | +0.21(+0.25%) |
Dec 22, 2009 | 82.53 | 82.88 | 82.43 | 82.63 | 3,005,757 | +0.16(+0.19%) |
Dec 21, 2009 | 81.93 | 82.63 | 81.92 | 82.47 | 3,647,569 | +0.92(+1.13%) |
Dec 18, 2009 | 81.52 | 81.60 | 80.84 | 81.55 | 5,890,238 | +0.51(+0.63%) |
Dec 17, 2009 | 81.47 | 81.61 | 81.00 | 81.03 | 9,882,667 | -1.00(-1.22%) |
Dec 16, 2009 | 82.28 | 82.51 | 81.89 | 82.04 | 3,879,429 | +0.12(+0.14%) |
Dec 15, 2009 | 82.04 | 82.36 | 81.69 | 81.92 | 3,458,986 | -0.40(-0.48%) |
Dec 14, 2009 | 82.30 | 82.41 | 82.16 | 82.32 | 4,364,128 | +0.56(+0.68%) |
Dec 11, 2009 | 81.76 | 81.95 | 81.40 | 81.76 | 5,807,077 | +0.34(+0.42%) |
Dec 10, 2009 | 81.46 | 81.77 | 81.29 | 81.42 | 5,851,054 | +0.48(+0.59%) |
Dec 09, 2009 | 80.63 | 81.07 | 80.22 | 80.94 | 7,353,118 | +0.24(+0.30%) |
Dec 08, 2009 | 81.00 | 81.12 | 80.28 | 80.70 | 3,839,833 | -0.86(-1.05%) |
Dec 07, 2009 | 81.63 | 82.63 | 81.31 | 81.56 | 3,175,640 | -0.12(-0.15%) |
Dec 04, 2009 | 82.32 | 82.68 | 80.97 | 81.68 | 7,510,170 | +0.44(+0.54%) |
Dec 03, 2009 | 82.08 | 82.55 | 81.16 | 81.24 | 4,440,416 | -0.69(-0.84%) |
Dec 02, 2009 | 81.90 | 82.43 | 81.62 | 81.93 | 3,881,704 | +0.09(+0.11%) |
Dec 01, 2009 | 81.61 | 82.16 | 81.49 | 81.84 | 5,009,565 | +0.94(+1.16%) |
Nov 30, 2009 | 80.57 | 81.05 | 80.22 | 80.90 | 6,006,177 | +0.24(+0.30%) |
Nov 27, 2009 | 79.74 | 81.17 | 79.67 | 80.66 | 4,175,681 | -1.28(-1.56%) |
Nov 25, 2009 | 81.80 | 82.05 | 81.56 | 81.94 | 3,934,873 | +0.31(+0.38%) |
Nov 24, 2009 | 81.70 | 81.78 | 81.02 | 81.63 | 5,450,513 | +0.04(+0.04%) |
Nov 23, 2009 | 81.48 | 82.24 | 81.39 | 81.59 | 4,281,335 | +0.99(+1.23%) |
Nov 20, 2009 | 80.40 | 80.76 | 80.21 | 80.60 | 4,812,165 | -0.18(-0.22%) |
Nov 19, 2009 | 81.33 | 81.34 | 80.32 | 80.78 | 5,637,910 | -1.09(-1.33%) |
Nov 18, 2009 | 81.89 | 82.00 | 81.37 | 81.87 | 4,805,159 | -0.02(-0.03%) |
Nov 17, 2009 | 81.63 | 81.96 | 81.32 | 81.89 | 4,111,404 | +0.07(+0.09%) |
Nov 16, 2009 | 81.23 | 82.19 | 81.18 | 81.82 | 5,817,592 | +1.12(+1.39%) |
Nov 13, 2009 | 80.41 | 81.00 | 80.04 | 80.70 | 5,708,105 | +0.48(+0.59%) |
Nov 12, 2009 | 80.94 | 81.37 | 80.02 | 80.22 | 6,576,979 | -0.81(-1.00%) |
Nov 11, 2009 | 81.18 | 81.54 | 80.66 | 81.03 | 7,083,443 | +0.43(+0.54%) |
Nov 10, 2009 | 80.43 | 80.89 | 80.19 | 80.60 | 4,453,860 | -0.02(-0.03%) |
Nov 09, 2009 | 79.47 | 80.65 | 79.38 | 80.62 | 3,686,725 | +1.77(+2.24%) |
Nov 06, 2009 | 78.18 | 79.02 | 78.04 | 78.86 | 4,785,942 | +0.79(+1.01%) |
Nov 05, 2009 | 77.75 | 78.63 | 77.59 | 78.06 | 4,175,399 | +0.98(+1.27%) |
Nov 04, 2009 | 77.63 | 78.23 | 77.00 | 77.09 | 8,076,176 | +0.10(+0.12%) |
Nov 03, 2009 | 76.33 | 77.10 | 76.20 | 76.99 | 7,296,346 | +0.25(+0.32%) |
Nov 02, 2009 | 76.57 | 77.56 | 75.86 | 76.74 | 7,514,619 | +0.48(+0.63%) |
Oct 30, 2009 | 78.25 | 78.46 | 76.11 | 76.26 | 9,351,921 | -2.19(-2.80%) |
Oct 29, 2009 | 77.40 | 78.62 | 76.83 | 78.45 | 6,213,688 | +1.61(+2.10%) |
Oct 28, 2009 | 78.10 | 78.34 | 76.79 | 76.84 | 7,303,327 | -1.47(-1.88%) |
Oct 27, 2009 | 78.78 | 79.02 | 77.97 | 78.31 | 8,003,669 | -0.31(-0.39%) |
Oct 26, 2009 | 79.63 | 80.43 | 78.46 | 78.62 | 7,499,080 | -0.93(-1.17%) |
Oct 23, 2009 | 79.77 | 79.86 | 79.22 | 79.55 | 6,582,298 | -0.87(-1.08%) |
Oct 22, 2009 | 79.63 | 80.69 | 79.11 | 80.42 | 6,701,256 | +0.79(+0.99%) |
Oct 21, 2009 | 80.24 | 81.17 | 79.59 | 79.63 | 5,100,888 | -0.78(-0.98%) |
Oct 20, 2009 | 80.02 | 80.44 | 79.98 | 80.41 | 4,242,830 | -0.40(-0.49%) |
Oct 19, 2009 | 80.29 | 81.03 | 80.02 | 80.81 | 2,858,872 | +0.67(+0.84%) |
Oct 16, 2009 | 80.01 | 80.40 | 79.64 | 80.13 | 3,057,135 | -0.60(-0.75%) |
Oct 15, 2009 | 80.07 | 80.73 | 80.01 | 80.73 | 3,987,177 | +0.27(+0.34%) |
Oct 14, 2009 | 80.01 | 80.51 | 79.67 | 80.46 | 4,161,355 | +1.37(+1.73%) |
Oct 13, 2009 | 79.04 | 79.22 | 78.58 | 79.09 | 8,194,789 | -0.15(-0.19%) |
Oct 12, 2009 | 79.48 | 79.53 | 78.94 | 79.24 | 1,971,497 | +0.35(+0.45%) |
Oct 09, 2009 | 78.44 | 78.91 | 78.27 | 78.89 | 2,521,078 | +0.46(+0.59%) |
Oct 08, 2009 | 78.41 | 78.86 | 78.13 | 78.42 | 2,787,792 | +0.59(+0.76%) |
Oct 07, 2009 | 77.48 | 77.93 | 77.34 | 77.83 | 3,926,532 | +0.23(+0.29%) |
Oct 06, 2009 | 77.10 | 78.09 | 77.06 | 77.60 | 3,766,954 | +1.06(+1.39%) |
Oct 05, 2009 | 75.70 | 76.76 | 75.51 | 76.54 | 3,052,664 | +1.10(+1.46%) |
Oct 02, 2009 | 75.09 | 75.86 | 75.06 | 75.44 | 4,082,994 | -0.34(-0.45%) |
Oct 01, 2009 | 77.51 | 78.19 | 75.75 | 75.78 | 6,628,878 | -2.02(-2.60%) |
Sep 30, 2009 | 78.26 | 78.33 | 76.99 | 77.80 | 4,497,566 | -0.18(-0.23%) |
Sep 29, 2009 | 78.37 | 78.74 | 77.84 | 77.98 | 4,398,830 | -0.22(-0.28%) |
Sep 28, 2009 | 77.18 | 78.39 | 77.15 | 78.20 | 4,245,753 | +1.29(+1.68%) |
Sep 25, 2009 | 77.10 | 77.47 | 76.60 | 76.91 | 5,563,732 | -0.34(-0.44%) |
Sep 24, 2009 | 78.28 | 78.47 | 76.95 | 77.25 | 6,429,674 | -0.91(-1.16%) |
Sep 23, 2009 | 79.00 | 79.49 | 78.01 | 78.16 | 5,046,191 | -1.01(-1.28%) |
Sep 22, 2009 | 79.20 | 79.39 | 78.83 | 79.17 | 2,816,112 | +0.48(+0.61%) |
Sep 21, 2009 | 78.34 | 78.91 | 78.15 | 78.69 | 10,088,738 | -0.23(-0.29%) |
Sep 18, 2009 | 79.23 | 79.24 | 78.67 | 78.92 | 4,870,706 | +0.05(+0.07%) |
Sep 17, 2009 | 78.87 | 79.52 | 78.45 | 78.87 | 4,618,111 | +0.82(+1.06%) |
Sep 16, 2009 | 78.09 | 79.00 | 77.82 | 78.05 | 3,406,748 | +0.27(+0.35%) |
Sep 15, 2009 | 77.59 | 78.09 | 77.10 | 77.78 | 4,606,870 | +0.24(+0.31%) |
Sep 14, 2009 | 76.44 | 77.61 | 76.44 | 77.54 | 9,228,725 | +0.42(+0.54%) |
Sep 11, 2009 | 77.27 | 77.49 | 76.75 | 77.12 | 2,097,128 | +0.04(+0.05%) |
Sep 10, 2009 | 76.35 | 77.16 | 75.97 | 77.08 | 3,381,526 | +0.76(+0.99%) |
Sep 09, 2009 | 75.87 | 76.59 | 75.66 | 76.33 | 2,319,713 | +0.58(+0.76%) |
Sep 08, 2009 | 75.79 | 75.83 | 75.36 | 75.75 | 2,054,353 | +0.67(+0.89%) |
Sep 04, 2009 | 74.23 | 75.13 | 73.99 | 75.08 | 3,058,130 | +1.06(+1.43%) |
Sep 03, 2009 | 73.86 | 74.15 | 73.30 | 74.02 | 2,069,504 | +0.59(+0.81%) |
Sep 02, 2009 | 73.41 | 73.90 | 73.27 | 73.43 | 3,481,779 | -0.29(-0.39%) |
Sep 01, 2009 | 75.03 | 76.03 | 73.57 | 73.71 | 4,773,720 | -1.69(-2.24%) |
Aug 31, 2009 | 75.31 | 75.47 | 74.92 | 75.40 | 3,680,649 | -0.68(-0.90%) |
Aug 28, 2009 | 76.70 | 76.77 | 75.55 | 76.08 | 3,392,528 | -0.04(-0.05%) |
Aug 27, 2009 | 75.82 | 76.32 | 75.02 | 76.12 | 2,452,108 | +0.23(+0.31%) |
Aug 26, 2009 | 75.67 | 76.24 | 75.42 | 75.89 | 3,609,749 | -0.03(-0.04%) |
Aug 25, 2009 | 76.08 | 76.64 | 75.75 | 75.91 | 4,053,284 | +0.17(+0.22%) |
Aug 24, 2009 | 76.08 | 76.49 | 75.50 | 75.75 | 2,689,171 | -0.01(-0.01%) |
Aug 21, 2009 | 74.94 | 75.89 | 74.78 | 75.75 | 2,645,919 | +1.44(+1.94%) |
Aug 20, 2009 | 73.63 | 74.48 | 73.50 | 74.31 | 3,022,382 | +0.74(+1.01%) |
Aug 19, 2009 | 72.36 | 73.80 | 72.31 | 73.57 | 9,832,115 | +0.57(+0.78%) |
Aug 18, 2009 | 72.53 | 73.17 | 72.37 | 73.00 | 7,634,795 | +0.59(+0.82%) |
Aug 17, 2009 | 72.72 | 72.80 | 72.20 | 72.40 | 4,063,177 | -1.72(-2.32%) |
Aug 14, 2009 | 74.73 | 74.76 | 73.35 | 74.12 | 5,279,720 | -0.61(-0.81%) |
Aug 13, 2009 | 74.51 | 74.76 | 73.77 | 74.73 | 7,031,176 | +0.56(+0.75%) |
Aug 12, 2009 | 73.24 | 74.73 | 73.24 | 74.17 | 3,532,216 | +0.82(+1.12%) |
Aug 11, 2009 | 73.99 | 74.03 | 73.19 | 73.35 | 7,285,316 | -0.98(-1.32%) |
Aug 10, 2009 | 74.12 | 74.48 | 73.79 | 74.33 | 3,763,510 | -0.11(-0.15%) |
Aug 07, 2009 | 74.29 | 75.07 | 73.87 | 74.44 | 3,515,764 | +0.92(+1.26%) |
Aug 06, 2009 | 74.21 | 74.32 | 73.16 | 73.52 | 3,814,960 | -0.34(-0.46%) |
Aug 05, 2009 | 74.16 | 74.21 | 73.28 | 73.85 | 4,142,062 | -0.21(-0.29%) |
Aug 04, 2009 | 73.57 | 74.20 | 73.43 | 74.07 | 4,430,309 | +0.23(+0.31%) |
Aug 03, 2009 | 73.46 | 73.97 | 73.08 | 73.84 | 4,532,723 | +1.10(+1.51%) |
Jul 31, 2009 | 72.62 | 73.17 | 72.40 | 72.74 | 4,677,528 | +0.09(+0.12%) |
Jul 30, 2009 | 72.73 | 73.45 | 72.55 | 72.65 | 4,444,634 | +0.82(+1.14%) |
Jul 29, 2009 | 71.69 | 72.06 | 71.36 | 71.83 | 5,013,915 | -0.35(-0.49%) |
Jul 28, 2009 | 71.87 | 72.38 | 71.43 | 72.18 | 4,092,959 | +0.07(+0.10%) |
Jul 27, 2009 | 72.05 | 72.42 | 71.63 | 72.11 | 7,672,996 | -0.06(-0.08%) |
Jul 24, 2009 | 71.46 | 72.20 | 71.15 | 72.17 | 11,977,336 | +0.32(+0.44%) |
Jul 23, 2009 | 70.36 | 72.17 | 70.30 | 71.85 | 3,975,725 | +1.56(+2.21%) |
Jul 22, 2009 | 69.92 | 70.72 | 69.83 | 70.30 | 4,850,717 | +0.04(+0.05%) |
Jul 21, 2009 | 70.53 | 70.57 | 69.47 | 70.26 | 4,935,750 | +0.34(+0.48%) |
Jul 20, 2009 | 69.67 | 70.11 | 69.30 | 69.92 | 5,248,885 | +0.62(+0.90%) |
Jul 17, 2009 | 69.18 | 69.39 | 68.84 | 69.30 | 3,721,686 | +0.03(+0.04%) |
Jul 16, 2009 | 68.43 | 69.53 | 68.30 | 69.27 | 3,300,484 | +0.62(+0.90%) |
Jul 15, 2009 | 67.57 | 68.80 | 67.47 | 68.65 | 4,485,879 | +1.94(+2.90%) |
Jul 14, 2009 | 66.47 | 66.73 | 66.03 | 66.72 | 9,376,396 | +0.42(+0.63%) |
Jul 13, 2009 | 65.10 | 66.34 | 65.06 | 66.30 | 4,355,956 | +1.57(+2.42%) |
Jul 10, 2009 | 64.53 | 65.10 | 64.27 | 64.73 | 6,442,157 | -0.19(-0.29%) |
Jul 09, 2009 | 65.15 | 65.41 | 64.69 | 64.92 | 6,586,869 | +0.16(+0.25%) |
Jul 08, 2009 | 65.13 | 65.34 | 64.03 | 64.76 | 9,292,879 | -0.03(-0.05%) |
Jul 07, 2009 | 65.98 | 66.15 | 64.77 | 64.79 | 6,329,353 | -1.30(-1.96%) |
Jul 06, 2009 | 65.45 | 66.17 | 65.25 | 66.09 | 7,651,991 | +0.02(+0.03%) |
Jul 02, 2009 | 67.07 | 67.08 | 66.05 | 66.06 | 5,273,734 | -1.88(-2.76%) |
Jul 01, 2009 | 67.93 | 68.59 | 67.86 | 67.94 | 10,497,848 | +0.29(+0.42%) |
Jun 30, 2009 | 68.23 | 68.46 | 67.15 | 67.66 | 6,474,906 | -0.54(-0.80%) |
Jun 29, 2009 | 67.76 | 68.29 | 67.40 | 68.20 | 4,796,692 | +0.71(+1.05%) |
Jun 26, 2009 | 67.52 | 67.87 | 67.16 | 67.49 | 10,342,129 | -0.21(-0.31%) |
Jun 25, 2009 | 66.79 | 67.80 | 66.69 | 67.70 | 6,574,185 | +1.40(+2.11%) |
Jun 24, 2009 | 66.34 | 67.01 | 65.92 | 66.30 | 4,806,601 | +0.55(+0.84%) |
Jun 23, 2009 | 65.85 | 66.13 | 65.37 | 65.75 | 7,737,040 | -0.29(-0.43%) |
Jun 22, 2009 | 67.41 | 67.44 | 66.03 | 66.03 | 8,267,523 | -2.06(-3.03%) |
Jun 19, 2009 | 68.47 | 68.57 | 67.71 | 68.10 | 4,459,872 | +0.39(+0.57%) |
Jun 18, 2009 | 67.45 | 68.16 | 67.14 | 67.71 | 3,809,792 | +0.40(+0.59%) |
Jun 17, 2009 | 67.41 | 67.90 | 66.81 | 67.31 | 7,660,351 | -0.12(-0.18%) |
Jun 16, 2009 | 68.54 | 68.62 | 67.35 | 67.44 | 7,982,787 | -0.91(-1.33%) |
Jun 15, 2009 | 69.10 | 69.14 | 67.98 | 68.35 | 4,035,274 | -1.62(-2.32%) |
Jun 12, 2009 | 69.42 | 69.97 | 69.14 | 69.97 | 3,432,820 | +0.23(+0.33%) |
Jun 11, 2009 | 69.63 | 70.70 | 69.58 | 69.74 | 3,975,043 | +0.31(+0.44%) |
Jun 10, 2009 | 70.22 | 70.25 | 68.56 | 69.43 | 4,250,558 | -0.19(-0.27%) |
Jun 09, 2009 | 69.64 | 69.98 | 69.17 | 69.62 | 4,731,028 | +0.32(+0.47%) |
Jun 08, 2009 | 68.92 | 69.94 | 68.45 | 69.30 | 4,432,814 | -0.28(-0.40%) |
Jun 05, 2009 | 70.27 | 70.37 | 68.99 | 69.58 | 8,022,069 | +0.03(+0.04%) |
Jun 04, 2009 | 69.14 | 69.63 | 68.63 | 69.55 | 4,579,293 | +0.65(+0.94%) |
Jun 03, 2009 | 69.19 | 69.24 | 68.23 | 68.90 | 9,247,708 | -0.88(-1.26%) |
Jun 02, 2009 | 69.47 | 70.15 | 69.27 | 69.78 | 6,597,666 | +0.09(+0.12%) |