Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 120.97 | 121.31 | 115.77 | 116.49 | 23,628,608 | -3.58(-2.98%) |
Jan 28, 2010 | 120.80 | 121.56 | 117.45 | 120.06 | 20,629,928 | +1.40(+1.18%) |
Jan 27, 2010 | 118.08 | 119.78 | 116.13 | 118.66 | 25,405,446 | +0.48(+0.41%) |
Jan 26, 2010 | 121.33 | 122.58 | 118.04 | 118.18 | 20,409,406 | -3.21(-2.65%) |
Jan 25, 2010 | 122.29 | 123.99 | 121.01 | 121.39 | 22,809,132 | +0.67(+0.56%) |
Jan 22, 2010 | 124.30 | 125.12 | 119.25 | 120.72 | 38,525,792 | -5.29(-4.20%) |
Jan 21, 2010 | 132.60 | 133.94 | 122.79 | 126.00 | 66,041,092 | -5.42(-4.12%) |
Jan 20, 2010 | 129.86 | 131.72 | 128.71 | 131.42 | 11,341,150 | +0.73(+0.56%) |
Jan 19, 2010 | 129.25 | 131.12 | 128.38 | 130.69 | 9,819,177 | +1.29(+1.00%) |
Jan 15, 2010 | 131.27 | 129.40 | 129.40 | 129.40 | 13,911,532 | -2.60(-1.97%) |
Jan 14, 2010 | 131.59 | 133.72 | 130.97 | 132.00 | 13,432,887 | -0.42(-0.32%) |
Jan 13, 2010 | 131.59 | 132.90 | 130.12 | 132.43 | 14,387,988 | +0.98(+0.74%) |
Jan 12, 2010 | 133.16 | 133.53 | 130.83 | 131.45 | 13,226,878 | -2.93(-2.18%) |
Jan 11, 2010 | 137.12 | 137.12 | 133.56 | 134.38 | 9,836,915 | -2.15(-1.58%) |
Jan 08, 2010 | 138.11 | 138.97 | 136.25 | 136.53 | 9,282,734 | -2.63(-1.89%) |
Jan 07, 2010 | 136.54 | 140.01 | 136.25 | 139.16 | 11,138,331 | +2.67(+1.96%) |
Jan 06, 2010 | 137.37 | 137.37 | 136.10 | 136.49 | 9,423,598 | -1.47(-1.07%) |
Jan 05, 2010 | 135.50 | 138.06 | 135.17 | 137.96 | 14,885,771 | +2.40(+1.77%) |
Jan 04, 2010 | 133.19 | 136.48 | 132.77 | 135.57 | 11,664,009 | +3.32(+2.51%) |
Dec 31, 2009 | 131.03 | 132.25 | 132.25 | 132.25 | 8,173,311 | +1.68(+1.28%) |
Dec 30, 2009 | 128.50 | 131.02 | 128.21 | 130.57 | 7,655,632 | +2.02(+1.57%) |
Dec 29, 2009 | 128.85 | 129.39 | 127.83 | 128.55 | 6,657,807 | +0.04(+0.03%) |
Dec 28, 2009 | 128.53 | 129.79 | 128.03 | 128.50 | 4,578,244 | +0.07(+0.06%) |
Dec 24, 2009 | 128.45 | 129.16 | 127.91 | 128.43 | 2,372,171 | +0.27(+0.21%) |
Dec 23, 2009 | 129.28 | 129.86 | 127.98 | 128.16 | 5,173,954 | -0.76(-0.59%) |
Dec 22, 2009 | 129.63 | 130.26 | 128.85 | 128.92 | 5,350,334 | -1.32(-1.01%) |
Dec 21, 2009 | 128.29 | 130.61 | 128.00 | 130.24 | 11,991,002 | +2.42(+1.89%) |
Dec 18, 2009 | 126.74 | 127.97 | 125.48 | 127.82 | 11,098,605 | +1.77(+1.41%) |
Dec 17, 2009 | 127.13 | 128.16 | 125.97 | 126.05 | 11,427,265 | -3.59(-2.77%) |
Dec 16, 2009 | 128.34 | 129.93 | 127.73 | 129.64 | 11,043,846 | +2.17(+1.70%) |
Dec 15, 2009 | 129.09 | 130.02 | 126.97 | 127.47 | 9,626,151 | -2.63(-2.02%) |
Dec 14, 2009 | 130.40 | 130.41 | 128.34 | 130.10 | 8,493,810 | +0.08(+0.06%) |
Dec 11, 2009 | 131.23 | 131.55 | 129.57 | 130.02 | 8,208,611 | -0.57(-0.44%) |
Dec 10, 2009 | 130.56 | 131.54 | 128.58 | 130.59 | 15,232,241 | +0.23(+0.17%) |
Dec 09, 2009 | 126.99 | 130.84 | 125.89 | 130.37 | 14,012,915 | +3.60(+2.84%) |
Dec 08, 2009 | 127.77 | 128.53 | 126.14 | 126.76 | 14,929,788 | -1.57(-1.23%) |
Dec 07, 2009 | 130.43 | 131.09 | 128.27 | 128.34 | 8,495,944 | -2.66(-2.03%) |
Dec 04, 2009 | 131.19 | 131.43 | 128.09 | 130.99 | 13,290,319 | +2.30(+1.79%) |
Dec 03, 2009 | 131.55 | 132.47 | 128.41 | 128.69 | 10,239,816 | -1.85(-1.42%) |
Dec 02, 2009 | 131.31 | 131.44 | 129.68 | 130.54 | 9,555,731 | -0.76(-0.58%) |
Dec 01, 2009 | 134.13 | 134.19 | 130.86 | 131.30 | 17,222,210 | -1.59(-1.20%) |
Nov 30, 2009 | 129.60 | 133.15 | 129.06 | 132.89 | 13,659,839 | +4.31(+3.35%) |
Nov 27, 2009 | 128.67 | 130.26 | 127.84 | 128.58 | 8,787,905 | -3.73(-2.82%) |
Nov 25, 2009 | 134.70 | 134.80 | 131.63 | 132.31 | 8,917,607 | -1.73(-1.29%) |
Nov 24, 2009 | 134.44 | 134.72 | 133.37 | 134.04 | 7,850,106 | -0.68(-0.51%) |
Nov 23, 2009 | 134.46 | 136.00 | 134.13 | 134.72 | 10,124,317 | +1.56(+1.17%) |
Nov 20, 2009 | 134.25 | 135.06 | 133.16 | 133.16 | 11,267,570 | -2.21(-1.63%) |
Nov 19, 2009 | 137.49 | 138.01 | 134.27 | 135.37 | 11,353,913 | -3.19(-2.30%) |
Nov 18, 2009 | 138.22 | 138.99 | 137.08 | 138.56 | 7,607,952 | +0.23(+0.17%) |
Nov 17, 2009 | 138.64 | 139.62 | 137.46 | 138.32 | 9,805,977 | -0.51(-0.37%) |
Nov 16, 2009 | 139.41 | 140.50 | 138.19 | 138.83 | 11,169,319 | +0.38(+0.28%) |
Nov 13, 2009 | 138.84 | 139.87 | 137.57 | 138.45 | 9,751,339 | -1.35(-0.96%) |
Nov 12, 2009 | 140.75 | 142.11 | 139.25 | 139.80 | 9,439,905 | -1.07(-0.76%) |
Nov 11, 2009 | 139.44 | 141.64 | 139.38 | 140.87 | 10,453,516 | +2.62(+1.89%) |
Nov 10, 2009 | 138.17 | 139.22 | 137.32 | 138.25 | 9,249,340 | -0.05(-0.03%) |
Nov 09, 2009 | 136.04 | 138.44 | 135.90 | 138.30 | 13,189,323 | +3.75(+2.79%) |
Nov 06, 2009 | 134.69 | 136.25 | 133.94 | 134.55 | 8,014,502 | -0.16(-0.12%) |
Nov 05, 2009 | 133.92 | 135.90 | 132.53 | 134.71 | 11,499,441 | +1.95(+1.47%) |
Nov 04, 2009 | 135.87 | 136.76 | 132.39 | 132.76 | 14,227,135 | -1.65(-1.23%) |
Nov 03, 2009 | 132.35 | 134.84 | 132.17 | 134.41 | 14,235,601 | +0.73(+0.55%) |
Nov 02, 2009 | 134.40 | 135.79 | 129.47 | 133.69 | 20,173,488 | +0.40(+0.30%) |
Oct 30, 2009 | 138.81 | 139.12 | 132.90 | 133.29 | 17,012,266 | -6.59(-4.71%) |
Oct 29, 2009 | 136.73 | 139.87 | 135.85 | 139.87 | 11,915,622 | +5.03(+3.73%) |
Oct 28, 2009 | 139.35 | 139.73 | 134.46 | 134.84 | 17,346,176 | -5.05(-3.61%) |
Oct 27, 2009 | 140.40 | 141.06 | 138.95 | 139.90 | 13,412,968 | -0.60(-0.42%) |
Oct 26, 2009 | 141.39 | 142.91 | 139.28 | 140.49 | 12,035,990 | -0.78(-0.55%) |
Oct 23, 2009 | 141.45 | 141.64 | 140.23 | 141.27 | 11,773,934 | -2.61(-1.81%) |
Oct 22, 2009 | 141.02 | 144.07 | 140.64 | 143.88 | 13,617,861 | +3.47(+2.47%) |
Oct 21, 2009 | 145.06 | 145.29 | 140.28 | 140.41 | 15,013,357 | -4.46(-3.08%) |
Oct 20, 2009 | 144.96 | 145.10 | 144.17 | 144.87 | 9,431,628 | -0.42(-0.29%) |
Oct 19, 2009 | 144.78 | 146.31 | 143.34 | 145.29 | 9,550,461 | +0.89(+0.61%) |
Oct 16, 2009 | 146.21 | 146.98 | 143.63 | 144.41 | 16,284,233 | -3.34(-2.26%) |
Oct 15, 2009 | 150.60 | 149.49 | 146.63 | 147.75 | 22,769,298 | -2.86(-1.90%) |
Oct 14, 2009 | 150.06 | 151.64 | 149.13 | 150.60 | 20,146,830 | +3.96(+2.70%) |
Oct 13, 2009 | 146.01 | 147.10 | 144.98 | 146.65 | 15,269,616 | -2.29(-1.54%) |
Oct 12, 2009 | 148.48 | 149.52 | 147.91 | 148.94 | 7,902,118 | +0.67(+0.45%) |
Oct 09, 2009 | 147.82 | 148.62 | 147.19 | 148.27 | 8,338,616 | +0.89(+0.60%) |
Oct 08, 2009 | 150.30 | 150.52 | 146.95 | 147.38 | 15,278,186 | -1.81(-1.21%) |
Oct 07, 2009 | 146.09 | 149.27 | 145.69 | 149.19 | 13,507,556 | +2.74(+1.87%) |
Oct 06, 2009 | 147.61 | 148.38 | 144.59 | 146.45 | 17,771,380 | +0.40(+0.27%) |
Oct 05, 2009 | 141.59 | 146.19 | 141.42 | 146.05 | 12,092,058 | +5.37(+3.82%) |
Oct 02, 2009 | 138.21 | 141.82 | 137.54 | 140.68 | 11,787,337 | +0.49(+0.35%) |
Oct 01, 2009 | 144.13 | 144.66 | 139.89 | 140.19 | 14,101,306 | -4.20(-2.91%) |
Sep 30, 2009 | 144.72 | 145.28 | 142.41 | 144.39 | 13,428,329 | +0.60(+0.42%) |
Sep 29, 2009 | 143.33 | 144.73 | 142.66 | 143.79 | 9,625,495 | +1.29(+0.91%) |
Sep 28, 2009 | 141.10 | 143.16 | 139.94 | 142.50 | 10,077,777 | +1.90(+1.35%) |
Sep 25, 2009 | 142.69 | 143.41 | 139.19 | 140.59 | 15,703,157 | -2.79(-1.94%) |
Sep 24, 2009 | 144.84 | 145.37 | 141.90 | 143.38 | 14,021,433 | -0.45(-0.32%) |
Sep 23, 2009 | 145.93 | 147.25 | 143.84 | 143.84 | 12,862,157 | -1.47(-1.01%) |
Sep 22, 2009 | 144.03 | 145.53 | 143.01 | 145.31 | 9,537,855 | +2.45(+1.72%) |
Sep 21, 2009 | 142.31 | 143.91 | 142.09 | 142.86 | 8,110,113 | -0.62(-0.43%) |
Sep 18, 2009 | 142.31 | 144.08 | 141.50 | 143.48 | 10,722,572 | +1.35(+0.95%) |
Sep 17, 2009 | 140.89 | 143.34 | 140.63 | 142.13 | 12,351,356 | +3.28(+2.36%) |
Sep 16, 2009 | 139.28 | 140.88 | 138.25 | 138.85 | 11,096,677 | +0.48(+0.35%) |
Sep 15, 2009 | 139.42 | 139.42 | 137.43 | 138.37 | 10,722,939 | -0.82(-0.59%) |
Sep 14, 2009 | 135.72 | 139.34 | 135.63 | 139.19 | 10,249,548 | +2.36(+1.72%) |
Sep 11, 2009 | 138.48 | 139.27 | 136.58 | 136.84 | 14,167,124 | -0.13(-0.10%) |
Sep 10, 2009 | 133.94 | 137.35 | 133.25 | 136.97 | 17,221,218 | +3.60(+2.70%) |
Sep 09, 2009 | 131.43 | 133.59 | 130.93 | 133.37 | 13,017,091 | +2.39(+1.82%) |
Sep 08, 2009 | 129.43 | 131.00 | 129.28 | 130.98 | 12,851,733 | +3.33(+2.61%) |
Sep 04, 2009 | 126.53 | 128.34 | 126.39 | 127.65 | 7,946,108 | +1.03(+0.81%) |
Sep 03, 2009 | 125.26 | 127.08 | 124.97 | 126.62 | 11,283,153 | +2.44(+1.97%) |
Sep 02, 2009 | 125.42 | 126.45 | 123.86 | 124.18 | 13,725,229 | -1.34(-1.07%) |
Sep 01, 2009 | 129.08 | 130.32 | 125.27 | 125.52 | 15,890,988 | -4.08(-3.15%) |
Aug 31, 2009 | 127.63 | 129.70 | 126.30 | 129.60 | 11,626,294 | +0.82(+0.63%) |
Aug 28, 2009 | 129.92 | 130.22 | 127.98 | 128.78 | 8,978,724 | -0.47(-0.36%) |
Aug 27, 2009 | 129.78 | 129.94 | 127.87 | 129.25 | 10,071,983 | -0.73(-0.56%) |
Aug 26, 2009 | 128.68 | 130.34 | 128.22 | 129.98 | 10,629,372 | +0.79(+0.61%) |
Aug 25, 2009 | 127.93 | 129.47 | 127.70 | 129.19 | 11,642,236 | +1.85(+1.45%) |
Aug 24, 2009 | 128.74 | 130.22 | 127.34 | 127.34 | 11,684,973 | -0.73(-0.57%) |
Aug 21, 2009 | 128.27 | 129.16 | 126.90 | 128.07 | 13,302,794 | +0.92(+0.73%) |
Aug 20, 2009 | 125.48 | 127.55 | 125.40 | 127.15 | 9,727,534 | +1.88(+1.50%) |
Aug 19, 2009 | 124.62 | 125.71 | 123.75 | 125.27 | 11,284,789 | -0.43(-0.34%) |
Aug 18, 2009 | 125.06 | 126.03 | 124.92 | 125.70 | 10,328,572 | +1.54(+1.24%) |
Aug 17, 2009 | 124.79 | 125.02 | 123.13 | 124.15 | 12,953,630 | -3.31(-2.59%) |
Aug 14, 2009 | 128.43 | 128.76 | 125.94 | 127.46 | 8,626,585 | -1.37(-1.06%) |
Aug 13, 2009 | 129.43 | 129.62 | 127.36 | 128.83 | 11,391,635 | +0.56(+0.44%) |
Aug 12, 2009 | 125.22 | 128.76 | 124.98 | 128.27 | 12,566,294 | +3.56(+2.85%) |
Aug 11, 2009 | 125.27 | 127.06 | 124.66 | 124.71 | 12,492,829 | -0.89(-0.71%) |
Aug 10, 2009 | 127.83 | 128.36 | 124.85 | 125.60 | 11,365,245 | -2.58(-2.01%) |
Aug 07, 2009 | 131.82 | 131.82 | 127.46 | 128.18 | 13,754,346 | -2.43(-1.86%) |
Aug 06, 2009 | 132.68 | 133.89 | 129.87 | 130.61 | 10,470,366 | -1.48(-1.12%) |
Aug 05, 2009 | 129.82 | 132.34 | 128.93 | 132.09 | 12,248,707 | +3.31(+2.57%) |
Aug 04, 2009 | 127.66 | 129.60 | 127.64 | 128.77 | 11,236,692 | +0.61(+0.48%) |
Aug 03, 2009 | 129.39 | 130.25 | 127.91 | 128.16 | 10,675,520 | +0.25(+0.20%) |
Jul 31, 2009 | 127.18 | 128.35 | 126.34 | 127.91 | 9,857,931 | +0.69(+0.54%) |
Jul 30, 2009 | 126.19 | 128.53 | 125.88 | 127.22 | 12,020,785 | +2.33(+1.87%) |
Jul 29, 2009 | 124.70 | 126.09 | 123.68 | 124.88 | 11,632,707 | -0.86(-0.69%) |
Jul 28, 2009 | 127.12 | 127.19 | 124.93 | 125.74 | 13,073,321 | -2.19(-1.71%) |
Jul 27, 2009 | 128.45 | 129.60 | 126.89 | 127.93 | 9,719,689 | -1.09(-0.84%) |
Jul 24, 2009 | 128.79 | 129.24 | 127.52 | 129.02 | 9,314,079 | -0.57(-0.44%) |
Jul 23, 2009 | 125.48 | 130.35 | 124.77 | 129.59 | 15,693,322 | +3.91(+3.11%) |
Jul 22, 2009 | 123.90 | 126.30 | 123.24 | 125.68 | 12,128,041 | +0.52(+0.41%) |
Jul 21, 2009 | 125.23 | 125.33 | 122.99 | 125.16 | 13,899,131 | -0.18(-0.14%) |
Jul 20, 2009 | 123.56 | 125.89 | 123.19 | 125.34 | 15,874,490 | +2.50(+2.03%) |
Jul 17, 2009 | 122.09 | 123.71 | 121.81 | 122.85 | 12,278,479 | +0.00(+0.00%) |
Jul 16, 2009 | 121.41 | 123.75 | 120.47 | 122.85 | 16,142,346 | +1.24(+1.02%) |
Jul 15, 2009 | 119.06 | 122.17 | 117.98 | 121.61 | 26,984,258 | +4.39(+3.74%) |
Jul 14, 2009 | 116.69 | 118.39 | 115.98 | 117.22 | 36,786,280 | +0.17(+0.15%) |
Jul 13, 2009 | 114.92 | 117.37 | 113.61 | 117.05 | 30,365,500 | +5.93(+5.34%) |
Jul 10, 2009 | 111.50 | 113.47 | 110.60 | 111.12 | 16,195,439 | -1.05(-0.94%) |
Jul 09, 2009 | 111.03 | 113.49 | 110.37 | 112.17 | 19,184,632 | +3.65(+3.36%) |
Jul 08, 2009 | 111.58 | 111.95 | 105.92 | 108.52 | 24,767,228 | -3.12(-2.80%) |
Jul 07, 2009 | 114.54 | 115.11 | 111.46 | 111.64 | 12,132,584 | -3.07(-2.68%) |
Jul 06, 2009 | 111.74 | 114.72 | 111.43 | 114.72 | 15,010,044 | +2.33(+2.07%) |
Jul 02, 2009 | 114.25 | 114.51 | 112.22 | 112.39 | 9,811,562 | -3.00(-2.60%) |
Jul 01, 2009 | 115.60 | 116.61 | 114.84 | 115.39 | 9,581,670 | -0.09(-0.08%) |
Jun 30, 2009 | 117.02 | 117.33 | 114.54 | 115.48 | 12,274,798 | -1.50(-1.29%) |
Jun 29, 2009 | 115.53 | 117.10 | 114.43 | 116.99 | 10,004,012 | +2.05(+1.79%) |
Jun 26, 2009 | 113.17 | 116.07 | 112.73 | 114.94 | 12,564,293 | +1.81(+1.60%) |
Jun 25, 2009 | 111.56 | 113.28 | 111.21 | 113.13 | 12,940,643 | +1.39(+1.25%) |
Jun 24, 2009 | 111.64 | 113.33 | 110.68 | 111.73 | 14,721,803 | +1.14(+1.03%) |
Jun 23, 2009 | 108.36 | 110.61 | 107.78 | 110.59 | 14,116,418 | +3.27(+3.05%) |
Jun 22, 2009 | 111.12 | 112.41 | 107.31 | 107.31 | 17,794,636 | -4.79(-4.28%) |
Jun 19, 2009 | 112.16 | 113.09 | 110.85 | 112.11 | 12,096,745 | +0.03(+0.03%) |
Jun 18, 2009 | 109.62 | 112.55 | 109.37 | 112.08 | 13,439,452 | +2.63(+2.40%) |
Jun 17, 2009 | 112.91 | 112.86 | 108.90 | 109.44 | 17,903,704 | -3.47(-3.07%) |
Jun 16, 2009 | 112.74 | 114.24 | 112.21 | 112.91 | 12,932,786 | -0.44(-0.39%) |
Jun 15, 2009 | 112.92 | 114.04 | 111.93 | 113.35 | 11,161,125 | -0.72(-0.63%) |
Jun 12, 2009 | 113.09 | 114.69 | 112.91 | 114.07 | 10,482,773 | +0.38(+0.34%) |
Jun 11, 2009 | 114.45 | 115.88 | 113.57 | 113.69 | 15,417,900 | -1.20(-1.04%) |
Jun 10, 2009 | 117.43 | 117.48 | 113.20 | 114.89 | 18,316,640 | -2.06(-1.76%) |
Jun 09, 2009 | 116.70 | 118.11 | 116.00 | 116.95 | 14,766,415 | +0.75(+0.65%) |
Jun 08, 2009 | 115.74 | 117.05 | 114.94 | 116.20 | 13,927,596 | -0.52(-0.44%) |
Jun 05, 2009 | 118.31 | 118.41 | 116.47 | 116.71 | 16,367,625 | -0.36(-0.31%) |
Jun 04, 2009 | 113.30 | 117.29 | 113.10 | 117.07 | 21,911,306 | +5.73(+5.15%) |
Jun 03, 2009 | 111.15 | 112.22 | 110.24 | 111.34 | 15,077,624 | -0.77(-0.69%) |
Jun 02, 2009 | 112.20 | 113.55 | 111.23 | 112.11 | 15,305,480 | -0.94(-0.83%) |
Jun 01, 2009 | 114.20 | 115.43 | 112.25 | 113.05 | 23,496,422 | -0.19(-0.17%) |
May 29, 2009 | 114.21 | 114.28 | 110.66 | 113.23 | 18,044,818 | -0.06(-0.06%) |
May 28, 2009 | 110.95 | 113.80 | 109.10 | 113.30 | 18,899,408 | +3.63(+3.31%) |
May 27, 2009 | 111.39 | 113.96 | 109.66 | 109.66 | 21,317,276 | -1.56(-1.40%) |
May 26, 2009 | 105.43 | 111.28 | 105.43 | 111.22 | 17,578,686 | +4.42(+4.14%) |
May 22, 2009 | 107.92 | 108.86 | 106.56 | 106.80 | 11,574,136 | -0.63(-0.59%) |
May 21, 2009 | 105.00 | 109.22 | 104.89 | 107.43 | 20,362,758 | +0.56(+0.53%) |
May 20, 2009 | 111.47 | 111.72 | 106.54 | 106.87 | 27,356,140 | -3.69(-3.34%) |
May 19, 2009 | 111.69 | 113.46 | 110.56 | 110.56 | 19,564,982 | -1.57(-1.40%) |
May 18, 2009 | 107.46 | 112.12 | 107.13 | 112.12 | 23,510,118 | +6.85(+6.51%) |
May 15, 2009 | 104.97 | 106.60 | 103.55 | 105.27 | 18,837,562 | +0.63(+0.60%) |
May 14, 2009 | 101.13 | 105.30 | 100.99 | 104.64 | 22,229,472 | +3.40(+3.36%) |
May 13, 2009 | 104.33 | 104.48 | 100.30 | 101.24 | 23,761,396 | -3.52(-3.36%) |
May 12, 2009 | 107.33 | 108.40 | 103.55 | 104.77 | 26,884,644 | -1.58(-1.49%) |
May 11, 2009 | 107.19 | 108.84 | 105.61 | 106.35 | 23,475,572 | -2.98(-2.73%) |
May 08, 2009 | 105.65 | 109.33 | 104.29 | 109.33 | 24,457,626 | +5.22(+5.01%) |
May 07, 2009 | 110.42 | 110.88 | 103.24 | 104.12 | 29,575,954 | -4.93(-4.52%) |
May 06, 2009 | 107.15 | 109.94 | 106.56 | 109.05 | 26,096,118 | +3.15(+2.97%) |
May 05, 2009 | 104.09 | 106.68 | 103.82 | 105.90 | 21,462,976 | +0.81(+0.77%) |
May 04, 2009 | 102.64 | 105.29 | 102.33 | 105.08 | 29,916,496 | +5.55(+5.57%) |
May 01, 2009 | 100.18 | 102.03 | 98.82 | 99.54 | 22,393,994 | -1.11(-1.10%) |
Apr 30, 2009 | 100.66 | 101.55 | 98.05 | 100.65 | 31,706,332 | +1.03(+1.04%) |
Apr 29, 2009 | 95.57 | 100.21 | 95.24 | 99.61 | 29,364,306 | +5.10(+5.39%) |
Apr 28, 2009 | 94.12 | 95.75 | 93.83 | 94.52 | 19,032,460 | -0.18(-0.19%) |
Apr 27, 2009 | 93.47 | 97.41 | 93.47 | 94.70 | 24,423,202 | -0.31(-0.33%) |
Apr 24, 2009 | 96.54 | 96.89 | 94.19 | 95.01 | 28,612,160 | -1.18(-1.23%) |
Apr 23, 2009 | 95.28 | 96.32 | 92.59 | 96.19 | 25,705,102 | +1.82(+1.93%) |
Apr 22, 2009 | 92.90 | 97.75 | 0.9556 | 94.37 | 36,027,124 | +0.07(+0.07%) |
Apr 21, 2009 | 89.10 | 94.80 | 88.81 | 94.30 | 31,626,724 | +4.22(+4.69%) |
Apr 20, 2009 | 91.62 | 93.13 | 90.07 | 90.08 | 27,575,672 | -4.38(-4.64%) |
Apr 17, 2009 | 94.65 | 96.31 | 93.18 | 94.46 | 27,894,580 | -0.46(-0.49%) |
Apr 16, 2009 | 96.41 | 96.87 | 93.66 | 94.92 | 30,098,014 | +0.00(+0.00%) |
Apr 15, 2009 | 91.42 | 95.64 | 88.95 | 94.92 | 52,765,608 | +4.76(+5.28%) |
Apr 14, 2009 | 96.94 | 97.31 | 90.15 | 90.16 | 102,003,336 | -11.78(-11.56%) |
Apr 13, 2009 | 96.19 | 102.82 | 95.95 | 101.94 | 46,354,376 | +4.56(+4.68%) |
Apr 09, 2009 | 93.83 | 97.89 | 91.99 | 97.38 | 32,697,660 | +7.50(+8.35%) |
Apr 08, 2009 | 91.93 | 92.07 | 88.12 | 89.88 | 26,055,122 | -1.04(-1.15%) |
Apr 07, 2009 | 89.29 | 93.80 | 88.95 | 90.92 | 28,321,498 | -0.45(-0.49%) |
Apr 06, 2009 | 90.86 | 92.39 | 89.33 | 91.37 | 26,936,270 | -2.15(-2.30%) |
Apr 03, 2009 | 88.35 | 93.80 | 88.16 | 93.52 | 30,248,104 | +4.06(+4.54%) |
Apr 02, 2009 | 90.24 | 90.78 | 88.12 | 89.46 | 38,369,996 | +3.08(+3.56%) |
Apr 01, 2009 | 81.54 | 87.21 | 81.41 | 86.39 | 31,751,350 | +3.34(+4.03%) |
Mar 31, 2009 | 80.53 | 84.98 | 80.27 | 83.04 | 33,067,124 | +4.35(+5.53%) |
Mar 30, 2009 | 81.54 | 82.28 | 78.69 | 78.69 | 27,262,992 | -9.03(-10.30%) |
Mar 26, 2009 | 87.72 | 88.66 | 85.73 | 87.72 | 36,826,632 | -0.75(-0.85%) |
Mar 25, 2009 | 87.04 | 89.22 | 83.13 | 88.47 | 41,883,936 | +1.84(+2.12%) |
Mar 24, 2009 | 86.62 | 90.58 | 85.64 | 86.63 | 39,469,208 | -1.04(-1.19%) |
Mar 23, 2009 | 83.68 | 87.67 | 82.49 | 87.67 | 42,870,132 | +11.44(+15.01%) |
Mar 20, 2009 | 77.94 | 78.72 | 74.49 | 76.23 | 37,207,652 | -3.68(-4.61%) |
Mar 19, 2009 | 81.97 | 82.85 | 77.75 | 79.91 | 36,483,444 | -2.53(-3.07%) |
Mar 18, 2009 | 76.43 | 83.64 | 75.74 | 82.44 | 43,884,516 | +4.90(+6.32%) |
Mar 17, 2009 | 72.56 | 77.53 | 72.49 | 77.53 | 29,820,572 | +3.99(+5.42%) |
Mar 16, 2009 | 78.58 | 79.43 | 72.99 | 73.55 | 36,056,216 | -3.84(-4.96%) |
Mar 13, 2009 | 76.59 | 78.20 | 74.91 | 77.39 | 0 | +1.21(+1.59%) |
Mar 12, 2009 | 72.08 | 76.37 | 70.63 | 76.17 | 39,341,660 | +3.81(+5.26%) |
Mar 11, 2009 | 68.06 | 73.23 | 67.03 | 72.37 | 48,502,484 | +6.00(+9.04%) |
Mar 10, 2009 | 60.84 | 66.93 | 60.39 | 66.37 | 44,669,576 | +8.44(+14.58%) |
Mar 09, 2009 | 57.78 | 60.62 | 57.01 | 57.92 | 30,193,206 | -1.33(-2.25%) |
Mar 06, 2009 | 64.49 | 66.17 | 57.37 | 59.25 | 0 | -4.75(-7.43%) |
Mar 05, 2009 | 64.92 | 67.13 | 62.15 | 64.01 | 31,696,292 | -2.94(-4.39%) |
Mar 04, 2009 | 66.50 | 68.93 | 63.84 | 66.94 | 35,814,520 | -1.64(-2.40%) |
Mar 02, 2009 | 68.82 | 70.66 | 67.02 | 68.59 | 30,734,342 | -2.75(-3.85%) |
Feb 27, 2009 | 69.42 | 73.14 | 68.53 | 71.34 | 0 | -0.33(-0.46%) |
Feb 26, 2009 | 72.29 | 73.63 | 70.51 | 71.67 | 35,131,484 | +1.24(+1.76%) |
Feb 25, 2009 | 71.71 | 73.23 | 68.38 | 70.43 | 46,282,180 | -2.40(-3.29%) |
Feb 24, 2009 | 63.86 | 72.91 | 63.84 | 72.83 | 42,263,940 | +10.11(+16.12%) |
Feb 23, 2009 | 67.76 | 68.75 | 62.50 | 62.72 | 28,469,046 | -3.54(-5.34%) |
Feb 20, 2009 | 64.19 | 68.26 | 62.09 | 66.26 | 46,155,876 | -1.11(-1.65%) |
Feb 19, 2009 | 67.68 | 69.61 | 66.99 | 67.37 | 31,250,968 | +1.18(+1.79%) |
Feb 18, 2009 | 68.68 | 68.68 | 63.50 | 66.19 | 41,625,172 | -0.95(-1.41%) |
Feb 17, 2009 | 72.26 | 72.44 | 66.41 | 67.13 | 39,678,228 | -8.41(-11.14%) |
Feb 13, 2009 | 74.41 | 76.74 | 74.02 | 75.55 | 29,339,762 | +0.68(+0.91%) |
Feb 12, 2009 | 72.57 | 75.35 | 71.64 | 74.86 | 29,243,524 | +0.68(+0.92%) |
Feb 11, 2009 | 71.86 | 74.36 | 70.82 | 74.18 | 24,966,134 | +3.38(+4.77%) |
Feb 10, 2009 | 75.81 | 76.67 | 70.26 | 70.81 | 38,120,776 | -5.87(-7.65%) |
Feb 09, 2009 | 75.99 | 77.28 | 74.12 | 76.67 | 23,921,580 | +1.03(+1.37%) |
Feb 06, 2009 | 73.84 | 75.65 | 71.72 | 75.64 | 33,909,428 | +2.91(+4.01%) |
Feb 05, 2009 | 67.96 | 74.17 | 67.56 | 72.73 | 43,213,788 | +3.82(+5.55%) |
Feb 04, 2009 | 65.56 | 70.43 | 65.36 | 68.90 | 38,018,640 | +4.04(+6.23%) |
Feb 03, 2009 | 66.03 | 66.19 | 62.50 | 64.86 | 24,824,522 | -0.60(-0.91%) |