Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 74.82 | 76.94 | 73.14 | 74.28 | 994,645 | -0.22(-0.30%) |
Apr 29, 2010 | 75.16 | 75.23 | 74.28 | 74.50 | 463,117 | -0.12(-0.16%) |
Apr 28, 2010 | 75.36 | 75.66 | 74.28 | 74.61 | 409,539 | -0.85(-1.13%) |
Apr 27, 2010 | 75.67 | 76.22 | 74.98 | 75.46 | 341,849 | -0.38(-0.50%) |
Apr 26, 2010 | 76.13 | 76.43 | 75.83 | 75.84 | 248,089 | -0.22(-0.29%) |
Apr 23, 2010 | 75.22 | 76.21 | 75.12 | 76.06 | 352,809 | +0.83(+1.10%) |
Apr 22, 2010 | 74.01 | 75.27 | 73.61 | 75.23 | 224,487 | +0.85(+1.14%) |
Apr 21, 2010 | 74.49 | 74.49 | 73.92 | 74.38 | 2,292 | +0.05(+0.06%) |
Apr 20, 2010 | 73.73 | 74.35 | 73.44 | 74.33 | 259,100 | +0.61(+0.82%) |
Apr 19, 2010 | 73.71 | 73.92 | 73.13 | 73.73 | 225,111 | +0.09(+0.12%) |
Apr 16, 2010 | 73.86 | 74.30 | 73.61 | 73.64 | 420,651 | -0.38(-0.51%) |
Apr 15, 2010 | 73.25 | 74.11 | 73.18 | 74.01 | 234,111 | +0.42(+0.56%) |
Apr 14, 2010 | 72.92 | 73.60 | 72.84 | 73.60 | 212,439 | +0.71(+0.98%) |
Apr 13, 2010 | 72.45 | 73.15 | 72.37 | 72.89 | 255,117 | +0.56(+0.77%) |
Apr 12, 2010 | 72.01 | 72.37 | 72.01 | 72.33 | 165,852 | +0.44(+0.62%) |
Apr 09, 2010 | 71.50 | 71.89 | 71.40 | 71.88 | 180,115 | +0.36(+0.50%) |
Apr 08, 2010 | 71.47 | 71.58 | 71.14 | 71.52 | 218,936 | +0.08(+0.11%) |
Apr 07, 2010 | 71.84 | 71.93 | 71.31 | 71.45 | 263,899 | -0.41(-0.56%) |
Apr 06, 2010 | 71.67 | 72.34 | 71.58 | 71.85 | 294,912 | -0.44(-0.61%) |
Apr 05, 2010 | 72.06 | 72.56 | 71.81 | 72.30 | 236,035 | +0.52(+0.73%) |
Apr 01, 2010 | 71.95 | 71.78 | 71.78 | 71.78 | 350,574 | -0.04(-0.05%) |
Mar 31, 2010 | 71.80 | 72.32 | 71.49 | 71.81 | 489,034 | -0.17(-0.24%) |
Mar 30, 2010 | 71.83 | 72.05 | 71.72 | 71.99 | 359,022 | +0.37(+0.51%) |
Mar 29, 2010 | 71.23 | 71.72 | 71.11 | 71.62 | 406,763 | +0.69(+0.98%) |
Mar 26, 2010 | 71.12 | 71.12 | 70.56 | 70.93 | 250,360 | -0.08(-0.11%) |
Mar 25, 2010 | 71.41 | 71.54 | 70.87 | 71.00 | 376,542 | -0.12(-0.16%) |
Mar 24, 2010 | 71.94 | 72.09 | 71.02 | 71.12 | 324,956 | -1.01(-1.40%) |
Mar 23, 2010 | 72.37 | 72.37 | 71.60 | 72.13 | 330,117 | -0.16(-0.23%) |
Mar 22, 2010 | 71.28 | 72.31 | 71.28 | 72.30 | 333,704 | +0.65(+0.90%) |
Mar 19, 2010 | 71.00 | 71.82 | 70.94 | 71.65 | 888,277 | +0.87(+1.23%) |
Mar 18, 2010 | 70.91 | 71.01 | 70.57 | 70.78 | 266,362 | -0.23(-0.33%) |
Mar 17, 2010 | 70.07 | 71.28 | 69.96 | 71.01 | 543,314 | +0.88(+1.25%) |
Mar 16, 2010 | 68.86 | 70.20 | 68.84 | 70.14 | 579,048 | +1.38(+2.01%) |
Mar 15, 2010 | 68.71 | 68.84 | 68.66 | 68.76 | 521,703 | +0.50(+0.74%) |
Mar 12, 2010 | 67.18 | 68.44 | 67.04 | 68.25 | 772,338 | +1.00(+1.49%) |
Mar 11, 2010 | 66.92 | 67.27 | 66.68 | 67.25 | 341,180 | +0.18(+0.27%) |
Mar 10, 2010 | 67.07 | 67.18 | 66.84 | 67.07 | 434,722 | +0.18(+0.27%) |
Mar 09, 2010 | 67.16 | 67.34 | 66.71 | 66.88 | 412,611 | -0.30(-0.45%) |
Mar 08, 2010 | 67.48 | 67.65 | 67.13 | 67.18 | 292,485 | -0.32(-0.47%) |
Mar 05, 2010 | 67.55 | 67.59 | 67.21 | 67.50 | 543,507 | +0.11(+0.16%) |
Mar 04, 2010 | 67.78 | 67.73 | 67.29 | 67.39 | 493,611 | -0.39(-0.57%) |
Mar 03, 2010 | 67.79 | 68.12 | 67.63 | 67.78 | 381,135 | +0.13(+0.19%) |
Mar 02, 2010 | 68.04 | 68.28 | 67.26 | 67.66 | 384,514 | -0.10(-0.14%) |
Mar 01, 2010 | 67.66 | 67.96 | 67.05 | 67.75 | 337,029 | +0.05(+0.07%) |
Feb 26, 2010 | 67.90 | 67.90 | 67.41 | 67.70 | 564,520 | -0.26(-0.38%) |
Feb 25, 2010 | 67.89 | 68.02 | 67.35 | 67.96 | 497,862 | -0.32(-0.47%) |
Feb 24, 2010 | 68.05 | 68.31 | 67.70 | 68.28 | 469,708 | +0.49(+0.73%) |
Feb 23, 2010 | 68.64 | 68.64 | 67.66 | 67.79 | 605,171 | -0.78(-1.14%) |
Feb 22, 2010 | 69.00 | 69.00 | 68.48 | 68.57 | 446,804 | -0.25(-0.36%) |
Feb 19, 2010 | 68.92 | 68.95 | 68.43 | 68.82 | 573,793 | -0.03(-0.04%) |
Feb 18, 2010 | 68.56 | 68.89 | 68.27 | 68.85 | 356,355 | +0.25(+0.37%) |
Feb 17, 2010 | 68.10 | 68.69 | 67.90 | 68.60 | 543,606 | +0.60(+0.88%) |
Feb 16, 2010 | 68.28 | 68.28 | 67.49 | 68.00 | 793,242 | +0.08(+0.11%) |
Feb 12, 2010 | 68.27 | 67.93 | 67.93 | 67.93 | 863,223 | -0.60(-0.87%) |
Feb 11, 2010 | 68.26 | 68.53 | 67.60 | 68.52 | 487,815 | +0.28(+0.41%) |
Feb 10, 2010 | 68.70 | 68.98 | 68.20 | 68.24 | 606,445 | -0.31(-0.45%) |
Feb 09, 2010 | 69.25 | 69.58 | 68.43 | 68.55 | 876,860 | -0.30(-0.43%) |
Feb 08, 2010 | 69.46 | 69.87 | 68.85 | 68.85 | 844,783 | -2.48(-3.48%) |
Feb 05, 2010 | 72.37 | 72.37 | 68.72 | 71.33 | 1,427,415 | -3.69(-4.91%) |
Feb 04, 2010 | 75.88 | 76.59 | 74.91 | 75.02 | 647,645 | -1.17(-1.53%) |
Feb 03, 2010 | 77.56 | 77.76 | 76.13 | 76.19 | 729,866 | -1.33(-1.72%) |
Feb 02, 2010 | 77.13 | 77.57 | 76.67 | 77.52 | 155,573 | +0.65(+0.84%) |
Feb 01, 2010 | 76.39 | 77.18 | 76.36 | 76.87 | 249,696 | +0.67(+0.87%) |
Jan 29, 2010 | 76.48 | 77.05 | 76.11 | 76.21 | 335,795 | -0.24(-0.32%) |
Jan 28, 2010 | 77.39 | 77.60 | 76.45 | 76.45 | 245,195 | -0.91(-1.17%) |
Jan 27, 2010 | 76.58 | 77.36 | 76.31 | 77.35 | 268,194 | +0.78(+1.02%) |
Jan 26, 2010 | 77.27 | 77.49 | 76.54 | 76.57 | 314,758 | -0.67(-0.86%) |
Jan 25, 2010 | 77.04 | 77.95 | 76.96 | 77.24 | 203,741 | +0.26(+0.34%) |
Jan 22, 2010 | 77.29 | 77.91 | 76.88 | 76.98 | 369,860 | -0.56(-0.72%) |
Jan 21, 2010 | 78.53 | 79.02 | 77.53 | 77.54 | 460,051 | -1.00(-1.28%) |
Jan 20, 2010 | 79.19 | 79.37 | 78.51 | 78.54 | 296,198 | -1.17(-1.46%) |
Jan 19, 2010 | 79.47 | 79.76 | 79.18 | 79.71 | 184,593 | +0.43(+0.55%) |
Jan 15, 2010 | 79.65 | 79.27 | 79.27 | 79.27 | 351,403 | -0.27(-0.34%) |
Jan 14, 2010 | 79.21 | 79.61 | 78.92 | 79.54 | 274,209 | +0.14(+0.17%) |
Jan 13, 2010 | 79.22 | 79.59 | 79.09 | 79.41 | 233,250 | +0.21(+0.27%) |
Jan 12, 2010 | 78.87 | 79.53 | 78.71 | 79.20 | 175,513 | -0.08(-0.10%) |
Jan 11, 2010 | 79.29 | 79.44 | 78.80 | 79.27 | 271,051 | +0.40(+0.50%) |
Jan 08, 2010 | 79.46 | 79.58 | 78.57 | 78.88 | 335,097 | -0.83(-1.04%) |
Jan 07, 2010 | 80.10 | 80.60 | 79.45 | 79.71 | 369,681 | -0.71(-0.89%) |
Jan 06, 2010 | 80.03 | 80.62 | 79.83 | 80.42 | 376,887 | +0.05(+0.06%) |
Jan 05, 2010 | 80.25 | 80.49 | 79.80 | 80.37 | 428,467 | -0.08(-0.10%) |
Jan 04, 2010 | 81.65 | 81.65 | 80.05 | 80.45 | 517,599 | -0.97(-1.19%) |
Dec 31, 2009 | 81.54 | 81.42 | 81.42 | 81.42 | 228,914 | -0.26(-0.32%) |
Dec 30, 2009 | 81.47 | 81.98 | 81.40 | 81.68 | 156,155 | +0.10(+0.12%) |
Dec 29, 2009 | 81.34 | 81.86 | 81.23 | 81.58 | 166,680 | +0.62(+0.76%) |
Dec 28, 2009 | 80.82 | 81.09 | 80.75 | 80.96 | 130,374 | +0.21(+0.26%) |
Dec 24, 2009 | 80.31 | 80.75 | 80.31 | 80.75 | 50,777 | +0.47(+0.59%) |
Dec 23, 2009 | 80.09 | 80.43 | 79.94 | 80.28 | 122,980 | +0.39(+0.48%) |
Dec 22, 2009 | 79.49 | 79.91 | 79.49 | 79.89 | 292,646 | +0.27(+0.34%) |
Dec 21, 2009 | 79.11 | 79.91 | 79.06 | 79.62 | 304,814 | +0.47(+0.60%) |
Dec 18, 2009 | 79.42 | 79.42 | 78.16 | 79.15 | 716,536 | -0.09(-0.11%) |
Dec 17, 2009 | 79.36 | 79.55 | 78.97 | 79.24 | 479,594 | -0.04(-0.05%) |
Dec 16, 2009 | 79.39 | 79.66 | 79.10 | 79.27 | 314,453 | +0.02(+0.02%) |
Dec 15, 2009 | 79.19 | 79.35 | 78.85 | 79.25 | 355,696 | -0.31(-0.39%) |
Dec 14, 2009 | 79.29 | 79.64 | 79.16 | 79.56 | 274,409 | +0.58(+0.73%) |
Dec 11, 2009 | 79.41 | 79.72 | 78.60 | 78.98 | 331,812 | -0.42(-0.53%) |
Dec 10, 2009 | 78.16 | 79.65 | 78.09 | 79.41 | 436,456 | +1.52(+1.96%) |
Dec 09, 2009 | 77.44 | 77.98 | 77.05 | 77.88 | 297,534 | +0.32(+0.41%) |
Dec 08, 2009 | 77.35 | 78.56 | 77.10 | 77.57 | 360,002 | -0.21(-0.27%) |
Dec 07, 2009 | 77.21 | 78.51 | 76.93 | 77.78 | 364,658 | +0.65(+0.84%) |
Dec 04, 2009 | 76.82 | 77.19 | 76.47 | 77.13 | 318,764 | +1.25(+1.65%) |
Dec 03, 2009 | 76.18 | 76.74 | 75.79 | 75.88 | 264,766 | -0.41(-0.53%) |
Dec 02, 2009 | 76.30 | 76.85 | 75.99 | 76.28 | 328,443 | +0.05(+0.06%) |
Dec 01, 2009 | 75.83 | 76.47 | 75.80 | 76.23 | 260,250 | +0.40(+0.52%) |
Nov 30, 2009 | 75.91 | 76.05 | 75.16 | 75.84 | 442,423 | -0.08(-0.10%) |
Nov 27, 2009 | 75.94 | 76.84 | 75.38 | 75.92 | 136,078 | -1.24(-1.61%) |
Nov 25, 2009 | 77.12 | 77.40 | 76.91 | 77.16 | 259,307 | +0.04(+0.05%) |
Nov 24, 2009 | 77.33 | 77.76 | 76.90 | 77.12 | 224,746 | -0.56(-0.72%) |
Nov 23, 2009 | 77.30 | 78.19 | 77.30 | 77.68 | 206,425 | +0.61(+0.79%) |
Nov 20, 2009 | 77.14 | 77.20 | 76.66 | 77.07 | 243,376 | -0.12(-0.15%) |
Nov 19, 2009 | 77.79 | 78.05 | 76.66 | 77.19 | 293,559 | -0.67(-0.86%) |
Nov 18, 2009 | 78.29 | 78.78 | 77.61 | 77.86 | 331,276 | -0.69(-0.88%) |
Nov 17, 2009 | 78.55 | 78.82 | 78.36 | 78.55 | 302,096 | +0.00(+0.00%) |
Nov 16, 2009 | 78.15 | 78.89 | 77.98 | 78.55 | 345,950 | +0.58(+0.74%) |
Nov 13, 2009 | 77.88 | 78.14 | 77.52 | 77.97 | 180,474 | +0.25(+0.32%) |
Nov 12, 2009 | 78.04 | 78.40 | 77.61 | 77.72 | 220,501 | -0.26(-0.33%) |
Nov 11, 2009 | 78.29 | 78.58 | 77.64 | 77.98 | 250,940 | +0.00(+0.00%) |
Nov 10, 2009 | 77.92 | 78.55 | 77.86 | 77.98 | 306,226 | -0.51(-0.65%) |
Nov 09, 2009 | 76.64 | 78.51 | 76.45 | 78.49 | 327,461 | +1.96(+2.56%) |
Nov 06, 2009 | 76.53 | 76.58 | 75.71 | 76.53 | 300,682 | +0.00(+0.00%) |
Nov 05, 2009 | 74.82 | 76.57 | 74.82 | 76.53 | 383,117 | +1.83(+2.45%) |
Nov 04, 2009 | 75.24 | 75.63 | 74.56 | 74.70 | 365,255 | -0.36(-0.48%) |
Nov 03, 2009 | 75.08 | 75.49 | 74.48 | 75.06 | 356,012 | -0.03(-0.04%) |
Nov 02, 2009 | 74.19 | 75.12 | 73.94 | 75.09 | 516,263 | +1.21(+1.63%) |
Oct 30, 2009 | 75.35 | 75.60 | 73.73 | 73.88 | 795,795 | -1.49(-1.98%) |
Oct 29, 2009 | 76.14 | 76.44 | 74.45 | 75.37 | 620,236 | -0.29(-0.38%) |
Oct 28, 2009 | 77.67 | 77.90 | 75.42 | 75.66 | 813,883 | -1.95(-2.51%) |
Oct 27, 2009 | 77.54 | 78.41 | 77.43 | 77.61 | 632,821 | +0.31(+0.40%) |
Oct 26, 2009 | 75.89 | 77.59 | 75.74 | 77.31 | 679,500 | +1.31(+1.73%) |
Oct 23, 2009 | 76.08 | 76.17 | 75.78 | 75.99 | 492,820 | +0.05(+0.06%) |
Oct 22, 2009 | 75.00 | 76.08 | 74.29 | 75.94 | 410,405 | +1.30(+1.75%) |
Oct 21, 2009 | 74.83 | 75.26 | 74.55 | 74.64 | 420,107 | -0.30(-0.40%) |
Oct 20, 2009 | 74.51 | 75.08 | 74.43 | 74.94 | 838,200 | +0.81(+1.09%) |
Oct 19, 2009 | 73.55 | 74.25 | 73.26 | 74.13 | 200,403 | +0.80(+1.09%) |
Oct 16, 2009 | 73.09 | 73.65 | 72.73 | 73.33 | 286,085 | +0.04(+0.05%) |
Oct 15, 2009 | 73.04 | 73.33 | 72.57 | 73.29 | 381,511 | +0.23(+0.32%) |
Oct 14, 2009 | 72.63 | 73.18 | 72.10 | 73.06 | 407,745 | +0.90(+1.24%) |
Oct 13, 2009 | 72.31 | 72.38 | 71.85 | 72.16 | 178,255 | -0.53(-0.73%) |
Oct 12, 2009 | 72.79 | 73.09 | 72.31 | 72.69 | 179,671 | -0.18(-0.25%) |
Oct 09, 2009 | 73.00 | 73.10 | 72.63 | 72.88 | 315,234 | +0.21(+0.29%) |
Oct 08, 2009 | 72.25 | 73.11 | 72.03 | 72.66 | 254,132 | +0.83(+1.16%) |
Oct 07, 2009 | 71.83 | 71.97 | 71.46 | 71.83 | 254,492 | -0.14(-0.19%) |
Oct 06, 2009 | 71.39 | 72.24 | 71.01 | 71.97 | 300,109 | +0.77(+1.08%) |
Oct 05, 2009 | 70.62 | 71.21 | 70.45 | 71.20 | 453,691 | +0.50(+0.71%) |
Oct 02, 2009 | 70.88 | 71.50 | 70.62 | 70.69 | 356,368 | -0.69(-0.96%) |
Oct 01, 2009 | 72.37 | 72.37 | 71.32 | 71.38 | 466,470 | -1.30(-1.79%) |
Sep 30, 2009 | 71.86 | 72.85 | 71.41 | 72.68 | 536,652 | +0.48(+0.67%) |
Sep 29, 2009 | 72.04 | 72.26 | 71.48 | 72.20 | 498,465 | +0.39(+0.54%) |
Sep 28, 2009 | 71.28 | 72.07 | 71.11 | 71.81 | 395,954 | +0.50(+0.70%) |
Sep 25, 2009 | 71.41 | 71.98 | 70.89 | 71.31 | 501,750 | -0.13(-0.18%) |
Sep 24, 2009 | 71.59 | 71.77 | 71.18 | 71.44 | 424,677 | +0.19(+0.27%) |
Sep 23, 2009 | 71.70 | 71.84 | 71.25 | 71.25 | 406,257 | -0.47(-0.66%) |
Sep 22, 2009 | 71.25 | 71.80 | 71.20 | 71.72 | 367,515 | +0.29(+0.41%) |
Sep 21, 2009 | 71.22 | 71.67 | 71.12 | 71.43 | 466,376 | -0.23(-0.32%) |
Sep 18, 2009 | 72.24 | 72.24 | 71.43 | 71.66 | 501,476 | -0.12(-0.16%) |
Sep 17, 2009 | 72.22 | 72.54 | 71.64 | 71.78 | 627,764 | +0.13(+0.18%) |
Sep 16, 2009 | 71.85 | 72.20 | 71.43 | 71.65 | 384,038 | -0.34(-0.47%) |
Sep 15, 2009 | 72.21 | 72.28 | 71.57 | 71.99 | 366,953 | -0.07(-0.09%) |
Sep 14, 2009 | 71.34 | 72.28 | 71.16 | 72.06 | 567,753 | +0.68(+0.95%) |
Sep 11, 2009 | 70.82 | 71.67 | 70.20 | 71.38 | 838,814 | +0.56(+0.79%) |
Sep 10, 2009 | 70.83 | 71.20 | 70.34 | 70.82 | 803,998 | -0.02(-0.03%) |
Sep 09, 2009 | 71.85 | 71.85 | 70.56 | 70.84 | 851,073 | -1.04(-1.45%) |
Sep 08, 2009 | 72.09 | 72.09 | 71.22 | 71.88 | 316,584 | -0.06(-0.08%) |
Sep 04, 2009 | 71.67 | 72.27 | 71.34 | 71.94 | 416,358 | +0.30(+0.42%) |
Sep 03, 2009 | 70.30 | 71.64 | 68.66 | 71.64 | 540,937 | +1.25(+1.78%) |
Sep 02, 2009 | 70.11 | 70.63 | 69.67 | 70.39 | 646,482 | -0.03(-0.04%) |
Sep 01, 2009 | 70.27 | 70.97 | 70.06 | 70.42 | 843,030 | -0.07(-0.10%) |
Aug 31, 2009 | 70.29 | 70.62 | 70.08 | 70.48 | 370,817 | +0.09(+0.12%) |
Aug 28, 2009 | 70.92 | 71.12 | 70.21 | 70.40 | 569,910 | -0.41(-0.57%) |
Aug 27, 2009 | 71.05 | 71.51 | 70.13 | 70.80 | 405,977 | -0.46(-0.65%) |
Aug 26, 2009 | 71.40 | 71.72 | 70.89 | 71.26 | 435,486 | -0.40(-0.55%) |
Aug 25, 2009 | 72.29 | 72.44 | 71.26 | 71.66 | 472,374 | -0.08(-0.11%) |
Aug 24, 2009 | 72.37 | 72.42 | 71.63 | 71.74 | 418,499 | -0.28(-0.39%) |
Aug 21, 2009 | 71.85 | 72.44 | 71.37 | 72.02 | 619,115 | +0.66(+0.92%) |
Aug 20, 2009 | 71.52 | 71.66 | 71.09 | 71.36 | 525,506 | -0.44(-0.62%) |
Aug 19, 2009 | 70.90 | 71.89 | 70.88 | 71.80 | 595,122 | +0.36(+0.50%) |
Aug 18, 2009 | 71.87 | 72.25 | 71.24 | 71.45 | 583,087 | -0.32(-0.44%) |
Aug 17, 2009 | 72.13 | 72.13 | 71.44 | 71.77 | 471,686 | -0.55(-0.76%) |
Aug 14, 2009 | 73.23 | 73.23 | 71.80 | 72.32 | 318,334 | -0.48(-0.66%) |
Aug 13, 2009 | 72.60 | 72.80 | 72.04 | 72.80 | 525,108 | +0.03(+0.04%) |
Aug 12, 2009 | 71.91 | 73.12 | 71.67 | 72.77 | 720,291 | +1.09(+1.52%) |
Aug 11, 2009 | 71.75 | 72.00 | 71.42 | 71.68 | 503,460 | -0.14(-0.20%) |
Aug 10, 2009 | 71.50 | 71.89 | 70.93 | 71.82 | 777,303 | +0.33(+0.46%) |
Aug 07, 2009 | 71.09 | 71.85 | 70.69 | 71.50 | 553,982 | +0.81(+1.15%) |
Aug 06, 2009 | 70.93 | 71.25 | 70.42 | 70.69 | 568,480 | -0.12(-0.16%) |
Aug 05, 2009 | 70.79 | 71.44 | 70.42 | 70.80 | 1,010,747 | +0.54(+0.77%) |
Aug 04, 2009 | 68.72 | 70.65 | 68.72 | 70.26 | 1,139,345 | +1.38(+2.00%) |
Aug 03, 2009 | 69.99 | 70.18 | 67.73 | 68.88 | 2,379,451 | -0.59(-0.85%) |
Jul 31, 2009 | 70.28 | 73.09 | 67.57 | 69.47 | 2,887,236 | -10.41(-13.03%) |
Jul 30, 2009 | 80.79 | 81.06 | 79.69 | 79.88 | 541,806 | -0.37(-0.46%) |
Jul 29, 2009 | 79.37 | 80.35 | 79.23 | 80.25 | 498,245 | +0.97(+1.23%) |
Jul 28, 2009 | 78.84 | 79.65 | 78.79 | 79.27 | 284,947 | +0.40(+0.50%) |
Jul 27, 2009 | 78.89 | 79.27 | 78.50 | 78.88 | 360,509 | +0.81(+1.04%) |
Jul 24, 2009 | 77.72 | 78.16 | 77.55 | 78.07 | 136 | +0.14(+0.19%) |
Jul 23, 2009 | 78.37 | 78.54 | 77.73 | 77.92 | 692,693 | -0.25(-0.32%) |
Jul 22, 2009 | 77.97 | 78.88 | 77.91 | 78.17 | 349,043 | -0.40(-0.50%) |
Jul 21, 2009 | 79.30 | 79.70 | 78.12 | 78.57 | 304,820 | -0.18(-0.23%) |
Jul 20, 2009 | 77.75 | 78.77 | 77.60 | 78.75 | 308,657 | +1.52(+1.97%) |
Jul 17, 2009 | 77.10 | 77.55 | 76.89 | 77.23 | 493,281 | +0.14(+0.18%) |
Jul 16, 2009 | 76.97 | 77.50 | 76.40 | 77.09 | 653,855 | -0.36(-0.46%) |
Jul 15, 2009 | 76.79 | 77.68 | 76.37 | 77.45 | 681,114 | +1.08(+1.42%) |
Jul 14, 2009 | 76.26 | 76.41 | 75.84 | 76.37 | 264,247 | -0.05(-0.06%) |
Jul 13, 2009 | 75.18 | 76.45 | 75.11 | 76.42 | 471,420 | +0.83(+1.10%) |
Jul 10, 2009 | 75.78 | 76.04 | 75.34 | 75.59 | 268,839 | -0.13(-0.17%) |
Jul 09, 2009 | 76.38 | 76.63 | 75.38 | 75.71 | 326,638 | -0.30(-0.39%) |
Jul 08, 2009 | 76.02 | 76.40 | 75.64 | 76.01 | 614,933 | -0.01(-0.01%) |
Jul 07, 2009 | 76.93 | 77.19 | 75.98 | 76.02 | 425,834 | -0.86(-1.12%) |
Jul 06, 2009 | 76.02 | 76.96 | 75.59 | 76.88 | 507,753 | +0.89(+1.17%) |
Jul 02, 2009 | 77.81 | 77.95 | 75.99 | 75.99 | 342,638 | -2.56(-3.26%) |
Jul 01, 2009 | 78.39 | 78.86 | 78.05 | 78.55 | 362,937 | +0.18(+0.23%) |
Jun 30, 2009 | 78.21 | 78.65 | 77.98 | 78.37 | 426,289 | -0.07(-0.09%) |
Jun 29, 2009 | 77.26 | 78.80 | 76.82 | 78.43 | 614,445 | +1.09(+1.41%) |
Jun 26, 2009 | 77.07 | 77.51 | 76.60 | 77.34 | 1,026,370 | -0.43(-0.56%) |
Jun 25, 2009 | 77.21 | 77.80 | 77.13 | 77.78 | 493,946 | +1.03(+1.35%) |
Jun 24, 2009 | 76.88 | 77.24 | 76.36 | 76.75 | 365,274 | +0.27(+0.35%) |
Jun 23, 2009 | 76.51 | 76.80 | 75.79 | 76.48 | 454,453 | -0.05(-0.06%) |
Jun 22, 2009 | 76.81 | 77.44 | 76.52 | 76.52 | 595,414 | -0.78(-1.01%) |
Jun 19, 2009 | 77.90 | 77.90 | 76.83 | 77.31 | 622,527 | +0.11(+0.14%) |
Jun 18, 2009 | 77.20 | 77.86 | 77.20 | 77.20 | 700,658 | -0.48(-0.62%) |
Jun 17, 2009 | 77.81 | 78.42 | 77.37 | 77.68 | 715,760 | -0.01(-0.01%) |
Jun 16, 2009 | 79.35 | 79.62 | 77.69 | 77.69 | 346,642 | -1.37(-1.73%) |
Jun 15, 2009 | 80.03 | 80.29 | 78.85 | 79.06 | 359,306 | -1.56(-1.94%) |
Jun 12, 2009 | 80.54 | 80.77 | 79.66 | 80.62 | 238,255 | -0.30(-0.37%) |
Jun 11, 2009 | 80.82 | 81.55 | 80.46 | 80.92 | 390,082 | +0.22(+0.28%) |
Jun 10, 2009 | 81.34 | 81.59 | 79.79 | 80.70 | 379,636 | -0.27(-0.33%) |
Jun 09, 2009 | 78.41 | 81.26 | 78.41 | 80.97 | 474,858 | -0.26(-0.32%) |
Jun 08, 2009 | 80.56 | 81.79 | 80.53 | 81.23 | 325,701 | +0.17(+0.21%) |
Jun 05, 2009 | 80.39 | 81.41 | 80.39 | 81.06 | 510,525 | +0.89(+1.11%) |
Jun 04, 2009 | 79.91 | 80.32 | 79.00 | 80.17 | 734,638 | -0.05(-0.06%) |
Jun 03, 2009 | 79.24 | 80.59 | 78.97 | 80.22 | 668,837 | +0.85(+1.07%) |
Jun 02, 2009 | 80.01 | 80.16 | 79.21 | 79.37 | 527,147 | -0.63(-0.78%) |
Jun 01, 2009 | 79.51 | 80.42 | 79.07 | 80.00 | 680,758 | +1.07(+1.36%) |
May 29, 2009 | 78.85 | 79.08 | 77.66 | 78.93 | 434,047 | +0.25(+0.32%) |
May 28, 2009 | 78.31 | 78.69 | 76.97 | 78.68 | 883,194 | +1.08(+1.39%) |
May 27, 2009 | 79.91 | 79.93 | 77.58 | 77.59 | 489,409 | -2.73(-3.40%) |
May 26, 2009 | 77.58 | 80.41 | 77.24 | 80.33 | 430,916 | +2.41(+3.10%) |
May 22, 2009 | 77.99 | 78.48 | 77.62 | 77.91 | 358,695 | -0.06(-0.07%) |
May 21, 2009 | 78.59 | 78.91 | 77.32 | 77.97 | 348,994 | -1.34(-1.69%) |
May 20, 2009 | 79.88 | 80.48 | 79.24 | 79.31 | 445,521 | -0.16(-0.21%) |
May 19, 2009 | 79.88 | 80.04 | 78.96 | 79.48 | 458,200 | -0.19(-0.24%) |
May 18, 2009 | 78.05 | 79.70 | 77.60 | 79.67 | 547,589 | +2.01(+2.58%) |
May 15, 2009 | 77.35 | 78.10 | 76.52 | 77.66 | 623,879 | +0.21(+0.27%) |
May 14, 2009 | 77.80 | 78.11 | 76.99 | 77.45 | 697,064 | -0.15(-0.20%) |
May 13, 2009 | 77.75 | 78.64 | 77.42 | 77.60 | 651,858 | -1.06(-1.35%) |
May 12, 2009 | 78.14 | 79.06 | 77.58 | 78.67 | 608,680 | +0.56(+0.72%) |
May 11, 2009 | 78.11 | 78.90 | 77.61 | 78.11 | 721,706 | -1.03(-1.30%) |
May 08, 2009 | 78.64 | 79.55 | 78.08 | 79.14 | 876,348 | +0.97(+1.25%) |
May 07, 2009 | 78.43 | 78.69 | 77.35 | 78.16 | 725,775 | -0.10(-0.12%) |
May 06, 2009 | 77.15 | 78.86 | 77.15 | 78.26 | 588,798 | -0.42(-0.54%) |
May 05, 2009 | 77.97 | 78.80 | 77.01 | 78.69 | 506,163 | +0.71(+0.92%) |
May 04, 2009 | 76.91 | 77.97 | 76.88 | 77.97 | 836,134 | +0.08(+0.10%) |