Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 99.63 | 101.14 | 98.36 | 98.63 | 452,630 | -1.51(-1.51%) |
Jun 29, 2010 | 100.14 | 103.12 | 99.87 | 100.14 | 293 | -4.64(-4.42%) |
Jun 25, 2010 | 104.78 | 107.07 | 103.36 | 104.78 | 983,891 | +1.10(+1.06%) |
Jun 24, 2010 | 106.32 | 106.47 | 103.55 | 103.68 | 437,882 | -2.97(-2.78%) |
Jun 23, 2010 | 106.93 | 107.71 | 105.89 | 106.64 | 435,747 | -0.54(-0.51%) |
Jun 22, 2010 | 107.92 | 109.23 | 107.18 | 107.19 | 357,736 | -1.43(-1.32%) |
Jun 21, 2010 | 110.58 | 111.32 | 108.00 | 108.62 | 591,158 | -0.58(-0.53%) |
Jun 18, 2010 | 109.20 | 110.36 | 108.95 | 109.20 | 478,406 | -0.41(-0.38%) |
Jun 17, 2010 | 111.60 | 111.69 | 108.46 | 109.61 | 145 | -1.48(-1.33%) |
Jun 16, 2010 | 110.95 | 112.40 | 110.26 | 111.09 | 482,360 | -1.21(-1.08%) |
Jun 15, 2010 | 110.04 | 112.31 | 109.25 | 112.30 | 498,480 | +3.10(+2.84%) |
Jun 14, 2010 | 109.33 | 110.87 | 108.64 | 109.20 | 612,574 | -0.25(-0.23%) |
Jun 11, 2010 | 106.00 | 109.54 | 106.00 | 109.46 | 478,139 | +1.49(+1.38%) |
Jun 10, 2010 | 107.42 | 109.03 | 105.89 | 107.97 | 844,351 | +1.42(+1.34%) |
Jun 09, 2010 | 109.26 | 109.26 | 106.19 | 106.55 | 738,202 | -1.09(-1.01%) |
Jun 08, 2010 | 107.93 | 108.94 | 104.42 | 107.63 | 1,442,399 | -0.69(-0.64%) |
Jun 07, 2010 | 110.47 | 111.55 | 108.20 | 108.33 | 794,118 | -1.37(-1.25%) |
Jun 04, 2010 | 109.70 | 111.69 | 109.40 | 109.70 | 844,038 | -2.99(-2.66%) |
Jun 03, 2010 | 115.47 | 115.47 | 111.58 | 112.69 | 514,017 | +0.05(+0.04%) |
Jun 02, 2010 | 113.07 | 113.28 | 111.13 | 112.64 | 6,019 | +1.07(+0.96%) |
Jun 01, 2010 | 112.86 | 114.77 | 111.36 | 111.57 | 731 | -3.20(-2.79%) |
May 28, 2010 | 114.77 | 119.01 | 113.98 | 114.77 | 842,356 | -3.08(-2.62%) |
May 27, 2010 | 115.29 | 117.91 | 113.72 | 117.85 | 1,060,814 | +5.71(+5.09%) |
May 26, 2010 | 112.63 | 113.33 | 110.98 | 112.14 | 1,572,481 | +1.09(+0.99%) |
May 25, 2010 | 108.03 | 111.14 | 106.30 | 111.05 | 146 | +0.33(+0.30%) |
May 24, 2010 | 114.51 | 116.00 | 110.71 | 110.72 | 857,650 | -3.08(-2.71%) |
May 21, 2010 | 108.82 | 114.20 | 108.01 | 113.80 | 1,566,302 | +4.35(+3.98%) |
May 20, 2010 | 110.74 | 112.32 | 109.45 | 109.45 | 1,614 | -5.37(-4.67%) |
May 19, 2010 | 114.80 | 115.98 | 112.11 | 114.81 | 783,380 | -0.37(-0.32%) |
May 18, 2010 | 117.76 | 120.19 | 114.53 | 115.18 | 852,534 | -1.72(-1.47%) |
May 17, 2010 | 115.90 | 118.06 | 114.26 | 116.90 | 807,935 | +0.88(+0.75%) |
May 14, 2010 | 116.03 | 118.08 | 115.30 | 116.03 | 756,273 | -1.81(-1.54%) |
May 13, 2010 | 119.11 | 119.81 | 117.62 | 117.84 | 459,656 | -1.09(-0.92%) |
May 12, 2010 | 117.26 | 119.07 | 116.91 | 118.93 | 678,549 | +2.04(+1.74%) |
May 11, 2010 | 117.11 | 118.11 | 116.76 | 116.89 | 1,375,544 | -3.81(-3.16%) |
May 10, 2010 | 120.70 | 121.03 | 119.37 | 120.71 | 873,961 | +3.04(+2.59%) |
May 07, 2010 | 117.31 | 120.31 | 115.89 | 117.67 | 1,802,761 | +0.16(+0.13%) |
May 06, 2010 | 117.47 | 122.66 | 114.33 | 117.51 | 292 | -2.62(-2.19%) |
May 05, 2010 | 120.42 | 121.99 | 119.27 | 120.13 | 1,121,268 | -1.33(-1.10%) |
May 04, 2010 | 125.81 | 126.13 | 120.97 | 121.47 | 977,428 | -5.52(-4.35%) |
May 03, 2010 | 126.89 | 128.12 | 125.97 | 126.99 | 615,793 | +1.20(+0.96%) |
Apr 30, 2010 | 129.50 | 129.84 | 124.75 | 125.79 | 1,238,379 | -4.37(-3.36%) |
Apr 29, 2010 | 127.74 | 130.69 | 126.83 | 130.16 | 1,023,115 | +4.07(+3.23%) |
Apr 28, 2010 | 128.38 | 130.57 | 123.86 | 126.09 | 1,618,146 | -0.73(-0.57%) |
Apr 27, 2010 | 131.26 | 132.47 | 126.48 | 126.81 | 292 | -5.09(-3.86%) |
Apr 26, 2010 | 139.66 | 139.66 | 131.53 | 131.91 | 2,657,525 | -12.35(-8.56%) |
Apr 23, 2010 | 141.45 | 144.85 | 141.45 | 144.26 | 865,582 | +2.21(+1.55%) |
Apr 22, 2010 | 138.09 | 142.42 | 137.18 | 142.05 | 1,022,026 | +4.50(+3.28%) |
Apr 21, 2010 | 138.37 | 140.38 | 136.23 | 137.55 | 565,607 | -1.35(-0.97%) |
Apr 20, 2010 | 140.04 | 140.04 | 137.94 | 138.90 | 467,294 | +0.39(+0.28%) |
Apr 19, 2010 | 136.40 | 139.21 | 136.33 | 138.51 | 665,273 | +1.27(+0.93%) |
Apr 16, 2010 | 140.90 | 141.29 | 136.20 | 137.24 | 1,201,116 | -4.07(-2.88%) |
Apr 15, 2010 | 144.93 | 145.11 | 141.25 | 141.31 | 847,997 | -3.20(-2.21%) |
Apr 14, 2010 | 142.33 | 144.54 | 141.86 | 144.50 | 857,717 | +3.06(+2.17%) |
Apr 13, 2010 | 140.62 | 142.00 | 139.83 | 141.44 | 491,213 | +0.75(+0.53%) |
Apr 12, 2010 | 140.40 | 141.51 | 139.90 | 140.69 | 820,982 | -0.21(-0.15%) |
Apr 09, 2010 | 139.45 | 142.81 | 139.45 | 140.90 | 1,133,156 | +1.06(+0.76%) |
Apr 08, 2010 | 135.06 | 139.86 | 134.95 | 139.84 | 1,944,171 | +3.79(+2.78%) |
Apr 07, 2010 | 135.87 | 137.69 | 135.26 | 136.06 | 1,634,757 | +0.32(+0.24%) |
Apr 06, 2010 | 139.20 | 140.21 | 135.40 | 135.73 | 2,047,563 | -6.56(-4.61%) |
Apr 05, 2010 | 144.03 | 144.03 | 140.53 | 142.29 | 943,931 | -1.99(-1.38%) |
Apr 01, 2010 | 144.55 | 144.28 | 144.28 | 144.28 | 2,387,704 | -4.59(-3.08%) |
Mar 31, 2010 | 149.56 | 151.62 | 148.15 | 148.87 | 475,162 | -0.94(-0.62%) |
Mar 30, 2010 | 150.41 | 150.48 | 148.84 | 149.80 | 325,835 | -0.63(-0.42%) |
Mar 29, 2010 | 149.71 | 150.69 | 147.27 | 150.43 | 460,157 | +0.53(+0.36%) |
Mar 26, 2010 | 154.45 | 154.46 | 149.09 | 149.90 | 787,004 | -4.20(-2.72%) |
Mar 25, 2010 | 153.82 | 155.66 | 153.37 | 154.10 | 711,609 | +0.28(+0.18%) |
Mar 24, 2010 | 154.51 | 155.13 | 152.96 | 153.82 | 478,939 | -1.37(-0.88%) |
Mar 23, 2010 | 154.28 | 155.71 | 153.68 | 155.18 | 440,465 | +0.89(+0.58%) |
Mar 22, 2010 | 152.45 | 154.36 | 151.77 | 154.29 | 434,238 | +0.92(+0.60%) |
Mar 19, 2010 | 154.12 | 154.49 | 151.19 | 153.37 | 752,822 | -0.89(-0.58%) |
Mar 18, 2010 | 152.46 | 155.18 | 151.95 | 154.27 | 593,747 | +1.95(+1.28%) |
Mar 17, 2010 | 150.40 | 154.94 | 150.05 | 152.31 | 1,309,587 | +7.14(+4.92%) |
Mar 16, 2010 | 145.96 | 145.96 | 143.97 | 145.17 | 424,794 | +0.12(+0.08%) |
Mar 15, 2010 | 143.92 | 145.76 | 143.06 | 145.04 | 562,863 | +1.48(+1.03%) |
Mar 12, 2010 | 144.91 | 146.12 | 142.43 | 143.56 | 879,953 | -0.28(-0.19%) |
Mar 11, 2010 | 146.49 | 147.29 | 143.33 | 143.84 | 1,069,961 | -3.62(-2.45%) |
Mar 10, 2010 | 148.89 | 149.63 | 147.25 | 147.46 | 734,174 | -0.87(-0.59%) |
Mar 09, 2010 | 148.34 | 149.63 | 147.57 | 148.33 | 472,549 | -0.79(-0.53%) |
Mar 08, 2010 | 150.28 | 150.28 | 147.96 | 149.11 | 429,830 | -1.17(-0.78%) |
Mar 05, 2010 | 148.35 | 150.32 | 147.29 | 150.28 | 814,938 | +2.73(+1.85%) |
Mar 04, 2010 | 148.97 | 148.97 | 145.12 | 147.55 | 439,684 | +0.52(+0.35%) |
Mar 03, 2010 | 148.45 | 149.17 | 146.02 | 147.03 | 736,023 | -0.22(-0.15%) |
Mar 02, 2010 | 149.63 | 149.92 | 147.26 | 147.26 | 834,939 | -1.08(-0.73%) |
Mar 01, 2010 | 148.28 | 149.57 | 147.22 | 148.34 | 572,684 | -0.54(-0.37%) |
Feb 26, 2010 | 148.00 | 149.60 | 148.00 | 148.88 | 444,511 | +0.34(+0.23%) |
Feb 25, 2010 | 147.32 | 149.10 | 146.02 | 148.54 | 527,637 | -0.04(-0.03%) |
Feb 24, 2010 | 147.83 | 149.01 | 147.32 | 148.59 | 412,176 | +2.38(+1.62%) |
Feb 23, 2010 | 148.04 | 149.16 | 146.14 | 146.21 | 405,560 | -1.61(-1.09%) |
Feb 22, 2010 | 148.01 | 149.23 | 147.01 | 147.82 | 550,928 | +1.17(+0.80%) |
Feb 19, 2010 | 145.79 | 147.11 | 145.35 | 146.65 | 433,157 | +1.21(+0.83%) |
Feb 18, 2010 | 145.89 | 146.46 | 143.75 | 145.44 | 515,629 | +0.44(+0.30%) |
Feb 17, 2010 | 143.17 | 145.40 | 143.09 | 145.00 | 547,287 | +1.82(+1.27%) |
Feb 16, 2010 | 141.74 | 143.18 | 140.86 | 143.18 | 407,081 | +2.21(+1.57%) |
Feb 12, 2010 | 139.75 | 140.97 | 140.97 | 140.97 | 582,544 | -0.09(-0.07%) |
Feb 11, 2010 | 143.42 | 143.75 | 140.25 | 141.06 | 642,307 | -2.61(-1.81%) |
Feb 10, 2010 | 141.62 | 144.88 | 141.62 | 143.67 | 910,170 | +1.53(+1.08%) |
Feb 09, 2010 | 140.77 | 142.47 | 139.59 | 142.13 | 829,960 | +2.87(+2.06%) |
Feb 08, 2010 | 142.49 | 142.87 | 139.23 | 139.26 | 523,616 | -2.81(-1.98%) |
Feb 05, 2010 | 143.20 | 144.60 | 136.47 | 142.07 | 1,300,344 | -1.67(-1.16%) |
Feb 04, 2010 | 147.52 | 148.08 | 143.24 | 143.75 | 794,224 | -6.39(-4.26%) |
Feb 03, 2010 | 146.85 | 150.99 | 146.33 | 150.14 | 884,168 | +3.16(+2.15%) |
Feb 02, 2010 | 144.84 | 147.24 | 142.41 | 146.98 | 1,053,233 | -1.69(-1.14%) |
Feb 01, 2010 | 146.47 | 149.18 | 146.31 | 148.67 | 626,548 | +3.18(+2.18%) |
Jan 29, 2010 | 152.97 | 152.97 | 144.71 | 145.50 | 709,917 | -3.96(-2.65%) |
Jan 28, 2010 | 154.47 | 155.45 | 146.80 | 149.46 | 935,269 | -4.85(-3.14%) |
Jan 27, 2010 | 155.39 | 157.28 | 148.72 | 154.31 | 823,238 | +1.40(+0.92%) |
Jan 26, 2010 | 152.80 | 155.75 | 152.08 | 152.91 | 298,428 | -1.19(-0.77%) |
Jan 25, 2010 | 153.40 | 155.34 | 152.33 | 154.10 | 287,335 | +0.99(+0.65%) |
Jan 22, 2010 | 156.16 | 160.37 | 151.48 | 153.10 | 415,537 | -3.57(-2.28%) |
Jan 21, 2010 | 163.32 | 163.32 | 156.43 | 156.67 | 521,172 | -5.46(-3.37%) |
Jan 20, 2010 | 162.63 | 162.90 | 160.13 | 162.13 | 298,229 | -1.19(-0.73%) |
Jan 19, 2010 | 161.74 | 163.90 | 159.38 | 163.32 | 275,660 | +1.31(+0.81%) |
Jan 15, 2010 | 161.85 | 162.01 | 162.01 | 162.01 | 289,508 | +0.13(+0.08%) |
Jan 14, 2010 | 162.75 | 163.51 | 161.27 | 161.88 | 240,731 | -1.03(-0.64%) |
Jan 13, 2010 | 159.38 | 163.28 | 159.38 | 162.92 | 298,819 | +0.65(+0.40%) |
Jan 12, 2010 | 164.16 | 165.48 | 162.27 | 162.27 | 305,743 | -2.95(-1.79%) |
Jan 11, 2010 | 163.28 | 165.90 | 163.28 | 165.22 | 305,405 | +2.65(+1.63%) |
Jan 08, 2010 | 161.58 | 162.91 | 161.10 | 162.58 | 329,728 | +1.14(+0.70%) |
Jan 07, 2010 | 159.68 | 161.75 | 159.23 | 161.44 | 320,741 | +1.76(+1.10%) |
Jan 06, 2010 | 162.30 | 162.39 | 159.27 | 159.68 | 409,157 | -3.36(-2.06%) |
Jan 05, 2010 | 162.66 | 163.09 | 161.11 | 163.05 | 292,074 | +0.70(+0.43%) |
Jan 04, 2010 | 160.62 | 163.04 | 158.90 | 162.34 | 350,784 | +4.34(+2.75%) |
Dec 31, 2009 | 161.94 | 158.00 | 158.00 | 158.00 | 382,533 | -3.45(-2.14%) |
Dec 30, 2009 | 163.10 | 163.16 | 161.25 | 161.45 | 244,667 | -1.11(-0.68%) |
Dec 29, 2009 | 163.11 | 164.44 | 162.44 | 162.56 | 488,199 | -0.32(-0.20%) |
Dec 28, 2009 | 163.31 | 163.31 | 161.75 | 162.88 | 314,641 | -0.19(-0.12%) |
Dec 24, 2009 | 162.04 | 163.60 | 162.04 | 163.07 | 113,459 | +0.66(+0.41%) |
Dec 23, 2009 | 162.87 | 163.55 | 161.85 | 162.41 | 280,948 | -0.46(-0.28%) |
Dec 22, 2009 | 163.77 | 164.28 | 162.22 | 162.87 | 327,573 | +0.38(+0.23%) |
Dec 21, 2009 | 162.90 | 163.90 | 161.93 | 162.49 | 381,203 | -0.01(-0.01%) |
Dec 18, 2009 | 160.12 | 163.09 | 159.55 | 162.50 | 1,290,962 | +2.66(+1.66%) |
Dec 17, 2009 | 158.38 | 161.26 | 157.74 | 159.84 | 522,010 | +3.33(+2.13%) |
Dec 16, 2009 | 155.49 | 160.30 | 155.49 | 156.51 | 594,997 | +2.10(+1.36%) |
Dec 15, 2009 | 154.30 | 154.80 | 152.23 | 154.41 | 551,912 | +0.51(+0.33%) |
Dec 14, 2009 | 153.28 | 153.90 | 152.91 | 153.90 | 229,972 | +0.11(+0.07%) |
Dec 11, 2009 | 154.83 | 155.36 | 153.26 | 153.79 | 278,341 | -1.03(-0.67%) |
Dec 10, 2009 | 154.21 | 156.51 | 154.21 | 154.83 | 285,755 | +0.36(+0.23%) |
Dec 09, 2009 | 152.76 | 154.80 | 151.10 | 154.47 | 336,451 | +2.13(+1.40%) |
Dec 08, 2009 | 149.70 | 153.53 | 149.36 | 152.34 | 459,989 | +1.59(+1.06%) |
Dec 07, 2009 | 151.50 | 153.72 | 149.70 | 150.74 | 805,759 | -1.33(-0.88%) |
Dec 04, 2009 | 155.83 | 155.83 | 147.18 | 152.08 | 1,293,813 | -1.03(-0.67%) |
Dec 03, 2009 | 154.79 | 155.49 | 152.58 | 153.10 | 402,740 | -1.84(-1.19%) |
Dec 02, 2009 | 154.47 | 156.00 | 153.96 | 154.95 | 320,369 | +0.66(+0.43%) |
Dec 01, 2009 | 155.12 | 156.43 | 153.04 | 154.29 | 378,456 | -0.23(-0.15%) |
Nov 30, 2009 | 152.04 | 154.59 | 151.21 | 154.52 | 524,635 | +4.01(+2.66%) |
Nov 27, 2009 | 150.40 | 153.78 | 150.34 | 150.51 | 244,899 | -6.23(-3.98%) |
Nov 25, 2009 | 154.98 | 157.48 | 154.98 | 156.75 | 302,374 | +0.79(+0.51%) |
Nov 24, 2009 | 155.17 | 156.26 | 153.31 | 155.96 | 335,362 | +1.08(+0.69%) |
Nov 23, 2009 | 154.17 | 156.32 | 153.34 | 154.88 | 349,348 | +1.85(+1.21%) |
Nov 20, 2009 | 155.29 | 155.84 | 152.83 | 153.03 | 393,907 | -3.70(-2.36%) |
Nov 19, 2009 | 159.12 | 159.79 | 155.22 | 156.73 | 265,982 | -3.17(-1.98%) |
Nov 18, 2009 | 162.55 | 162.55 | 158.07 | 159.91 | 235,855 | -2.18(-1.34%) |
Nov 17, 2009 | 162.07 | 163.09 | 160.43 | 162.08 | 330,651 | +0.04(+0.03%) |
Nov 16, 2009 | 158.67 | 162.88 | 158.67 | 162.04 | 349,257 | +3.97(+2.51%) |
Nov 13, 2009 | 156.78 | 158.53 | 155.68 | 158.07 | 187,135 | +1.25(+0.80%) |
Nov 12, 2009 | 157.26 | 158.80 | 156.12 | 156.82 | 354,458 | -1.36(-0.86%) |
Nov 11, 2009 | 157.30 | 159.59 | 157.09 | 158.18 | 502,943 | +0.80(+0.51%) |
Nov 10, 2009 | 160.07 | 160.51 | 157.19 | 157.38 | 403,110 | -2.32(-1.45%) |
Nov 09, 2009 | 155.00 | 161.13 | 154.75 | 159.70 | 640,452 | +5.42(+3.51%) |
Nov 06, 2009 | 152.84 | 155.71 | 152.30 | 154.28 | 253,817 | +0.61(+0.40%) |
Nov 05, 2009 | 149.69 | 153.71 | 149.63 | 153.67 | 218,511 | +4.25(+2.84%) |
Nov 04, 2009 | 150.56 | 152.30 | 148.98 | 149.43 | 256,602 | -0.46(-0.31%) |
Nov 03, 2009 | 148.24 | 150.08 | 146.56 | 149.89 | 373,277 | +0.22(+0.14%) |
Nov 02, 2009 | 147.17 | 150.39 | 146.55 | 149.67 | 633,021 | +2.86(+1.95%) |
Oct 30, 2009 | 152.18 | 152.18 | 145.50 | 146.81 | 610,415 | -5.95(-3.89%) |
Oct 29, 2009 | 151.71 | 153.10 | 150.65 | 152.76 | 505,266 | +2.47(+1.64%) |
Oct 28, 2009 | 150.97 | 154.45 | 149.19 | 150.29 | 676,418 | -0.19(-0.13%) |
Oct 27, 2009 | 153.47 | 154.58 | 149.92 | 150.48 | 378,823 | -4.13(-2.67%) |
Oct 26, 2009 | 158.05 | 158.36 | 153.83 | 154.61 | 380,169 | -2.18(-1.39%) |
Oct 23, 2009 | 157.51 | 158.64 | 156.15 | 156.79 | 433,618 | -1.76(-1.11%) |
Oct 22, 2009 | 158.28 | 159.50 | 155.40 | 158.55 | 420,813 | -0.01(-0.00%) |
Oct 21, 2009 | 158.85 | 161.24 | 158.03 | 158.56 | 708,309 | -1.89(-1.18%) |
Oct 20, 2009 | 159.42 | 160.64 | 158.98 | 160.45 | 1,086,183 | +4.18(+2.68%) |
Oct 19, 2009 | 155.70 | 158.62 | 154.94 | 156.26 | 760,729 | +3.31(+2.16%) |
Oct 16, 2009 | 152.24 | 154.02 | 151.07 | 152.95 | 270,252 | -0.41(-0.27%) |
Oct 15, 2009 | 152.47 | 154.52 | 151.63 | 153.37 | 426,158 | +0.07(+0.04%) |
Oct 14, 2009 | 146.82 | 153.94 | 146.58 | 153.30 | 758,405 | +8.32(+5.74%) |
Oct 13, 2009 | 147.05 | 147.09 | 144.21 | 144.98 | 336,848 | -2.67(-1.81%) |
Oct 12, 2009 | 147.22 | 148.17 | 146.53 | 147.65 | 487,719 | +0.80(+0.54%) |
Oct 09, 2009 | 145.46 | 147.28 | 144.80 | 146.85 | 473,724 | +1.82(+1.26%) |
Oct 08, 2009 | 145.73 | 147.33 | 144.59 | 145.03 | 469,443 | +0.24(+0.17%) |
Oct 07, 2009 | 145.13 | 145.39 | 142.80 | 144.78 | 479,258 | +0.26(+0.18%) |
Oct 06, 2009 | 146.47 | 148.55 | 142.61 | 144.52 | 824,002 | +0.01(+0.00%) |
Oct 05, 2009 | 141.29 | 144.62 | 140.38 | 144.51 | 515,551 | +4.19(+2.98%) |
Oct 02, 2009 | 140.54 | 143.79 | 139.70 | 140.33 | 537,128 | -1.27(-0.90%) |
Oct 01, 2009 | 145.71 | 147.62 | 141.55 | 141.60 | 559,945 | -5.44(-3.70%) |
Sep 30, 2009 | 146.72 | 148.25 | 144.20 | 147.03 | 604,705 | +1.83(+1.26%) |
Sep 29, 2009 | 145.08 | 146.78 | 144.62 | 145.20 | 614,860 | +1.69(+1.18%) |
Sep 28, 2009 | 139.28 | 145.07 | 139.19 | 143.51 | 599,161 | +5.34(+3.86%) |
Sep 25, 2009 | 139.88 | 139.88 | 137.66 | 138.17 | 387,076 | -1.70(-1.21%) |
Sep 24, 2009 | 143.89 | 145.15 | 138.21 | 139.87 | 658,001 | -3.24(-2.27%) |
Sep 23, 2009 | 144.89 | 149.31 | 142.75 | 143.11 | 1,091,499 | +1.92(+1.36%) |
Sep 22, 2009 | 139.39 | 141.56 | 139.39 | 141.19 | 300,985 | +2.63(+1.90%) |
Sep 21, 2009 | 139.57 | 140.38 | 138.12 | 138.56 | 410,125 | -1.95(-1.39%) |
Sep 18, 2009 | 137.20 | 140.56 | 137.20 | 140.50 | 610,004 | +3.23(+2.35%) |
Sep 17, 2009 | 138.35 | 140.82 | 137.18 | 137.28 | 477,370 | -1.84(-1.32%) |
Sep 16, 2009 | 137.63 | 140.38 | 136.84 | 139.11 | 569,421 | +3.03(+2.23%) |
Sep 15, 2009 | 136.46 | 137.19 | 135.34 | 136.08 | 428,441 | -0.38(-0.28%) |
Sep 14, 2009 | 135.23 | 136.50 | 134.01 | 136.46 | 318,657 | -0.37(-0.27%) |
Sep 11, 2009 | 137.13 | 137.66 | 135.67 | 136.83 | 416,954 | +0.06(+0.04%) |
Sep 10, 2009 | 136.88 | 137.39 | 135.12 | 136.77 | 348,217 | -0.22(-0.16%) |
Sep 09, 2009 | 135.19 | 137.48 | 134.58 | 136.99 | 330,909 | +1.80(+1.33%) |
Sep 08, 2009 | 134.84 | 135.44 | 133.66 | 135.19 | 358,687 | +2.65(+2.00%) |
Sep 04, 2009 | 133.69 | 134.24 | 131.67 | 132.54 | 395,240 | -1.15(-0.86%) |
Sep 03, 2009 | 130.95 | 133.69 | 130.95 | 133.69 | 394,901 | +3.23(+2.47%) |
Sep 02, 2009 | 130.16 | 132.45 | 129.99 | 130.46 | 351,547 | -1.18(-0.90%) |
Sep 01, 2009 | 135.49 | 137.57 | 131.19 | 131.64 | 773,933 | -3.70(-2.73%) |
Aug 31, 2009 | 133.80 | 135.63 | 133.47 | 135.34 | 428,460 | -0.81(-0.60%) |
Aug 28, 2009 | 135.75 | 137.66 | 135.20 | 136.15 | 643,776 | +0.88(+0.65%) |
Aug 27, 2009 | 134.63 | 135.55 | 132.64 | 135.27 | 621,556 | +0.71(+0.53%) |
Aug 26, 2009 | 136.45 | 138.16 | 134.31 | 134.56 | 638,343 | -2.13(-1.56%) |
Aug 25, 2009 | 137.53 | 138.09 | 135.56 | 136.70 | 794,347 | -1.65(-1.19%) |
Aug 24, 2009 | 141.52 | 142.22 | 137.87 | 138.35 | 660,861 | -1.82(-1.30%) |
Aug 21, 2009 | 140.90 | 141.87 | 139.34 | 140.17 | 566,946 | +0.86(+0.62%) |
Aug 20, 2009 | 132.12 | 139.83 | 132.12 | 139.31 | 906,037 | +6.48(+4.88%) |
Aug 19, 2009 | 130.60 | 133.63 | 130.41 | 132.83 | 414,302 | +0.32(+0.24%) |
Aug 18, 2009 | 129.31 | 133.29 | 127.91 | 132.52 | 568,318 | +3.13(+2.42%) |
Aug 17, 2009 | 130.19 | 132.94 | 127.33 | 129.39 | 1,016,580 | -4.21(-3.15%) |
Aug 14, 2009 | 135.00 | 135.75 | 132.81 | 133.60 | 459,563 | -0.55(-0.41%) |
Aug 13, 2009 | 136.19 | 137.66 | 133.37 | 134.15 | 482,760 | -1.68(-1.24%) |
Aug 12, 2009 | 134.09 | 137.79 | 133.78 | 135.83 | 640,528 | +1.57(+1.17%) |
Aug 11, 2009 | 134.27 | 135.35 | 132.13 | 134.26 | 692,002 | -0.01(-0.01%) |
Aug 10, 2009 | 137.47 | 137.47 | 133.08 | 134.27 | 311,184 | -2.49(-1.82%) |
Aug 07, 2009 | 133.94 | 137.43 | 133.79 | 136.76 | 466,816 | +3.09(+2.31%) |
Aug 06, 2009 | 135.35 | 137.53 | 132.54 | 133.68 | 810,162 | -1.85(-1.37%) |
Aug 05, 2009 | 133.60 | 135.96 | 132.80 | 135.53 | 683,544 | +1.85(+1.39%) |
Aug 04, 2009 | 131.30 | 134.42 | 130.29 | 133.68 | 765,969 | +1.66(+1.26%) |
Aug 03, 2009 | 129.77 | 132.14 | 129.77 | 132.02 | 609,136 | +3.30(+2.57%) |
Jul 31, 2009 | 130.20 | 130.20 | 127.84 | 128.71 | 409,463 | -0.55(-0.43%) |
Jul 30, 2009 | 128.21 | 131.97 | 128.21 | 129.27 | 690,675 | +1.43(+1.12%) |
Jul 29, 2009 | 127.67 | 128.69 | 127.26 | 127.83 | 485,179 | -0.62(-0.48%) |
Jul 28, 2009 | 128.00 | 130.25 | 126.75 | 128.46 | 779,342 | +0.13(+0.10%) |
Jul 27, 2009 | 130.37 | 130.71 | 127.92 | 128.33 | 841,749 | -1.49(-1.15%) |
Jul 24, 2009 | 132.64 | 133.64 | 128.11 | 129.82 | 2,809 | -3.86(-2.89%) |
Jul 23, 2009 | 125.65 | 134.85 | 125.43 | 133.68 | 2,029,697 | +8.37(+6.68%) |
Jul 22, 2009 | 122.37 | 125.53 | 121.24 | 125.31 | 1,135,682 | +0.93(+0.74%) |
Jul 21, 2009 | 122.62 | 124.92 | 120.51 | 124.39 | 1,272,056 | -0.46(-0.37%) |
Jul 20, 2009 | 122.60 | 125.17 | 121.64 | 124.85 | 806,764 | +3.40(+2.80%) |
Jul 17, 2009 | 120.03 | 121.65 | 120.03 | 121.45 | 455,912 | +0.45(+0.37%) |
Jul 16, 2009 | 121.59 | 121.69 | 118.53 | 121.00 | 532,620 | -0.64(-0.53%) |
Jul 15, 2009 | 117.84 | 121.81 | 116.99 | 121.64 | 685,700 | +4.97(+4.26%) |
Jul 14, 2009 | 116.54 | 116.99 | 114.50 | 116.67 | 888,318 | +0.41(+0.35%) |
Jul 13, 2009 | 114.17 | 116.27 | 113.98 | 116.26 | 775,991 | +4.01(+3.57%) |
Jul 10, 2009 | 112.47 | 113.06 | 110.78 | 112.24 | 490,027 | -0.09(-0.08%) |
Jul 09, 2009 | 108.46 | 113.07 | 108.45 | 112.33 | 673,182 | +3.31(+3.04%) |
Jul 08, 2009 | 111.63 | 111.63 | 107.71 | 109.02 | 1,050,211 | -0.53(-0.48%) |
Jul 07, 2009 | 113.43 | 113.43 | 109.48 | 109.55 | 866,203 | -2.74(-2.44%) |
Jul 06, 2009 | 113.32 | 113.68 | 111.29 | 112.29 | 884,717 | -0.96(-0.85%) |
Jul 02, 2009 | 116.22 | 116.22 | 113.25 | 113.25 | 470,110 | -3.51(-3.01%) |