Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 108.02 | 114.66 | 104.81 | 108.02 | 392 | -6.76(-5.89%) |
Aug 30, 2010 | 119.93 | 119.93 | 114.78 | 114.78 | 85,893 | -7.22(-5.92%) |
Aug 27, 2010 | 121.99 | 122.56 | 119.24 | 121.99 | 21,489 | +1.49(+1.24%) |
Aug 26, 2010 | 120.27 | 124.28 | 119.07 | 120.50 | 611 | +1.72(+1.45%) |
Aug 25, 2010 | 125.20 | 126.46 | 116.15 | 118.78 | 86,507 | -9.74(-7.58%) |
Aug 24, 2010 | 135.05 | 136.42 | 126.92 | 128.52 | 331 | -9.28(-6.73%) |
Aug 23, 2010 | 141.00 | 141.92 | 135.51 | 137.80 | 54,918 | +0.23(+0.17%) |
Aug 20, 2010 | 135.85 | 137.57 | 130.58 | 137.57 | 41,473 | +1.83(+1.35%) |
Aug 19, 2010 | 140.32 | 141.92 | 134.36 | 135.74 | 43 | -3.44(-2.47%) |
Aug 18, 2010 | 136.65 | 143.18 | 134.02 | 139.17 | 261 | +4.01(+2.97%) |
Aug 17, 2010 | 128.18 | 135.16 | 125.89 | 135.16 | 14 | +11.00(+8.86%) |
Aug 16, 2010 | 125.20 | 128.29 | 121.65 | 124.17 | 22,500 | +0.34(+0.28%) |
Aug 13, 2010 | 123.82 | 128.29 | 122.45 | 123.82 | 26,164 | +1.38(+1.12%) |
Aug 12, 2010 | 116.95 | 123.14 | 116.95 | 122.45 | 32,027 | +3.21(+2.69%) |
Aug 11, 2010 | 122.33 | 122.45 | 116.61 | 119.24 | 34 | -6.53(-5.19%) |
Aug 10, 2010 | 126.11 | 127.83 | 123.94 | 125.77 | 22,040 | -3.32(-2.57%) |
Aug 09, 2010 | 133.44 | 133.44 | 127.14 | 129.09 | 39,076 | -2.63(-2.00%) |
Aug 06, 2010 | 131.73 | 134.02 | 123.71 | 131.73 | 99,687 | +5.61(+4.45%) |
Aug 05, 2010 | 124.86 | 130.01 | 122.22 | 126.11 | 226 | +0.34(+0.27%) |
Aug 04, 2010 | 128.63 | 128.63 | 120.62 | 125.77 | 23,418 | +1.49(+1.20%) |
Aug 03, 2010 | 126.34 | 126.34 | 122.56 | 124.28 | 25,019 | +0.57(+0.46%) |
Aug 02, 2010 | 125.77 | 125.77 | 120.62 | 123.71 | 38,195 | +0.46(+0.37%) |
Jul 30, 2010 | 123.25 | 123.33 | 115.92 | 123.25 | 19,435 | +1.60(+1.32%) |
Jul 29, 2010 | 120.39 | 122.45 | 115.23 | 121.65 | 57,879 | -0.11(-0.09%) |
Jul 28, 2010 | 122.68 | 123.48 | 119.36 | 121.76 | 21,104 | -2.63(-2.12%) |
Jul 27, 2010 | 129.09 | 130.58 | 122.56 | 124.40 | 31,220 | -2.29(-1.81%) |
Jul 26, 2010 | 123.48 | 128.18 | 123.48 | 126.69 | 36,356 | -1.49(-1.16%) |
Jul 23, 2010 | 119.81 | 128.18 | 119.81 | 128.18 | 48,721 | +8.48(+7.08%) |
Jul 22, 2010 | 118.90 | 120.27 | 116.84 | 119.70 | 43,933 | +4.35(+3.77%) |
Jul 21, 2010 | 109.85 | 115.46 | 107.90 | 115.35 | 44,555 | +5.38(+4.90%) |
Jul 20, 2010 | 109.05 | 109.96 | 106.41 | 109.96 | 8 | +1.15(+1.05%) |
Jul 19, 2010 | 107.10 | 112.14 | 104.58 | 108.82 | 22,925 | +1.83(+1.71%) |
Jul 16, 2010 | 106.98 | 111.11 | 105.61 | 106.98 | 23,658 | -4.12(-3.71%) |
Jul 15, 2010 | 114.32 | 114.32 | 108.82 | 111.11 | 23,600 | -1.15(-1.02%) |
Jul 14, 2010 | 107.56 | 113.74 | 106.76 | 112.25 | 46,999 | +6.41(+6.06%) |
Jul 13, 2010 | 108.82 | 108.82 | 104.69 | 105.84 | 8 | -0.80(-0.75%) |
Jul 12, 2010 | 106.53 | 108.82 | 104.81 | 106.64 | 32,808 | -0.34(-0.32%) |
Jul 09, 2010 | 106.98 | 107.44 | 103.32 | 106.98 | 21,572 | +1.49(+1.41%) |
Jul 08, 2010 | 103.09 | 105.50 | 101.72 | 105.50 | 31,080 | +5.73(+5.74%) |
Jul 07, 2010 | 97.59 | 99.88 | 96.56 | 99.77 | 22,700 | +2.18(+2.23%) |
Jul 06, 2010 | 104.01 | 105.95 | 96.79 | 97.59 | 36,599 | +0.46(+0.47%) |
Jul 02, 2010 | 97.13 | 98.39 | 93.35 | 97.13 | 36,693 | +0.23(+0.24%) |
Jul 01, 2010 | 101.14 | 101.83 | 93.93 | 96.91 | 68,464 | -5.96(-5.79%) |
Jun 30, 2010 | 107.90 | 109.05 | 102.06 | 102.86 | 31,415 | -4.24(-3.96%) |
Jun 29, 2010 | 114.55 | 114.55 | 106.53 | 107.10 | 43,501 | -13.40(-11.12%) |
Jun 25, 2010 | 120.50 | 123.82 | 113.63 | 120.50 | 108,872 | +6.87(+6.05%) |
Jun 24, 2010 | 114.55 | 116.03 | 113.52 | 113.63 | 22,796 | -1.49(-1.29%) |
Jun 23, 2010 | 118.10 | 118.10 | 114.78 | 115.12 | 15,930 | -1.49(-1.28%) |
Jun 22, 2010 | 116.61 | 122.33 | 115.69 | 116.61 | 23 | -3.55(-2.96%) |
Jun 21, 2010 | 128.75 | 128.75 | 118.67 | 120.16 | 39,633 | -0.80(-0.66%) |
Jun 18, 2010 | 120.96 | 126.23 | 118.33 | 120.96 | 33,819 | -3.09(-2.49%) |
Jun 17, 2010 | 129.44 | 129.44 | 122.45 | 124.05 | 31,007 | -1.14(-0.91%) |
Jun 16, 2010 | 127.38 | 129.44 | 124.05 | 125.20 | 31,500 | -2.86(-2.24%) |
Jun 15, 2010 | 128.06 | 130.24 | 118.21 | 128.06 | 58 | +9.85(+8.33%) |
Jun 14, 2010 | 120.39 | 123.25 | 117.52 | 118.21 | 35,749 | +0.11(+0.10%) |
Jun 11, 2010 | 113.40 | 118.44 | 113.06 | 118.10 | 19,835 | +2.52(+2.18%) |
Jun 10, 2010 | 115.58 | 115.58 | 112.37 | 115.58 | 38 | +3.32(+2.96%) |
Jun 09, 2010 | 114.09 | 116.26 | 111.22 | 112.25 | 25,069 | -1.03(-0.91%) |
Jun 08, 2010 | 113.97 | 116.09 | 109.96 | 113.28 | 24,847 | -0.80(-0.70%) |
Jun 07, 2010 | 126.57 | 126.57 | 113.63 | 114.09 | 24,940 | -2.75(-2.35%) |
Jun 04, 2010 | 116.84 | 120.84 | 115.92 | 116.84 | 25,984 | -5.04(-4.14%) |
Jun 03, 2010 | 119.13 | 122.45 | 117.98 | 121.88 | 28,204 | +2.75(+2.31%) |
Jun 02, 2010 | 119.13 | 119.70 | 117.06 | 119.13 | 38,011 | +1.37(+1.17%) |
Jun 01, 2010 | 117.75 | 124.17 | 115.23 | 117.75 | 33 | -6.30(-5.08%) |
May 28, 2010 | 124.05 | 131.73 | 122.79 | 124.05 | 25,795 | -4.35(-3.39%) |
May 27, 2010 | 130.47 | 132.41 | 126.34 | 128.41 | 67,001 | +1.60(+1.26%) |
May 26, 2010 | 126.80 | 130.58 | 124.97 | 126.80 | 33 | +2.86(+2.31%) |
May 25, 2010 | 122.56 | 124.97 | 116.95 | 123.94 | 32,761 | -3.55(-2.79%) |
May 24, 2010 | 126.69 | 130.01 | 126.46 | 127.49 | 29,088 | +1.03(+0.82%) |
May 21, 2010 | 114.55 | 132.87 | 114.09 | 126.46 | 60,893 | +11.45(+9.96%) |
May 20, 2010 | 115.30 | 119.47 | 114.66 | 115.00 | 65,341 | -6.07(-5.01%) |
May 19, 2010 | 127.72 | 129.09 | 119.36 | 121.08 | 41,525 | -7.56(-5.88%) |
May 18, 2010 | 132.53 | 135.39 | 126.74 | 128.63 | 17 | -1.26(-0.97%) |
May 17, 2010 | 138.37 | 139.29 | 126.36 | 129.90 | 39,615 | -8.59(-6.20%) |
May 14, 2010 | 138.49 | 145.13 | 135.39 | 138.49 | 26,924 | -7.79(-5.33%) |
May 13, 2010 | 144.67 | 152.12 | 142.04 | 146.28 | 59,213 | +5.84(+4.16%) |
May 12, 2010 | 133.56 | 140.55 | 132.76 | 140.43 | 37,986 | +7.56(+5.69%) |
May 11, 2010 | 130.11 | 133.68 | 129.44 | 132.87 | 29,874 | +0.34(+0.26%) |
May 10, 2010 | 128.98 | 132.64 | 127.72 | 132.53 | 36,345 | +12.71(+10.61%) |
May 07, 2010 | 125.66 | 125.89 | 118.33 | 119.81 | 68,185 | -6.76(-5.34%) |
May 06, 2010 | 132.53 | 133.44 | 120.27 | 126.57 | 55,368 | +1.49(+1.19%) |
May 05, 2010 | 127.29 | 136.31 | 124.04 | 125.08 | 45,409 | -5.27(-4.04%) |
May 04, 2010 | 137.46 | 138.60 | 128.63 | 130.35 | 56,577 | -8.70(-6.26%) |
May 03, 2010 | 146.28 | 147.42 | 135.51 | 139.06 | 81,488 | -6.19(-4.26%) |
Apr 30, 2010 | 150.06 | 151.43 | 143.75 | 145.24 | 44,180 | -4.47(-2.98%) |
Apr 29, 2010 | 151.66 | 152.46 | 149.14 | 149.71 | 24,715 | -1.14(-0.76%) |
Apr 28, 2010 | 155.55 | 157.16 | 150.63 | 150.86 | 24,268 | -4.24(-2.73%) |
Apr 27, 2010 | 158.88 | 159.68 | 154.06 | 155.09 | 36,404 | +1.15(+0.74%) |
Apr 26, 2010 | 150.86 | 156.93 | 150.28 | 153.95 | 41,019 | +3.55(+2.36%) |
Apr 23, 2010 | 150.06 | 151.09 | 149.14 | 150.40 | 21,561 | +1.03(+0.69%) |
Apr 22, 2010 | 149.60 | 150.97 | 149.14 | 149.37 | 14,219 | -1.15(-0.76%) |
Apr 21, 2010 | 150.86 | 152.12 | 150.06 | 150.51 | 16,633 | +0.23(+0.15%) |
Apr 20, 2010 | 150.97 | 152.34 | 150.06 | 150.28 | 69 | -0.11(-0.08%) |
Apr 19, 2010 | 153.03 | 153.03 | 150.06 | 150.40 | 44,935 | -2.52(-1.65%) |
Apr 16, 2010 | 154.18 | 154.52 | 150.28 | 152.92 | 28,919 | -1.26(-0.82%) |
Apr 15, 2010 | 155.90 | 157.38 | 153.60 | 154.18 | 22,906 | -1.60(-1.03%) |
Apr 14, 2010 | 157.38 | 157.50 | 152.69 | 155.78 | 32,088 | -0.80(-0.51%) |
Apr 13, 2010 | 156.12 | 159.22 | 154.64 | 156.58 | 31,737 | +1.26(+0.81%) |
Apr 12, 2010 | 158.19 | 158.30 | 154.75 | 155.32 | 24,982 | -2.41(-1.52%) |
Apr 09, 2010 | 159.91 | 159.91 | 151.77 | 157.73 | 58,107 | -0.80(-0.51%) |
Apr 08, 2010 | 163.57 | 163.57 | 157.16 | 158.53 | 24,244 | -1.26(-0.79%) |
Apr 07, 2010 | 160.71 | 162.77 | 159.45 | 159.79 | 15,391 | -1.72(-1.06%) |
Apr 06, 2010 | 165.98 | 165.98 | 158.65 | 161.51 | 22,114 | +0.92(+0.57%) |
Apr 05, 2010 | 160.25 | 161.74 | 158.07 | 160.59 | 18,609 | +1.95(+1.23%) |
Apr 01, 2010 | 161.51 | 158.65 | 158.65 | 158.65 | 34,501 | -1.72(-1.07%) |
Mar 31, 2010 | 164.72 | 164.72 | 159.56 | 160.36 | 38,200 | -3.55(-2.17%) |
Mar 30, 2010 | 160.48 | 164.60 | 159.79 | 163.91 | 33,294 | +3.44(+2.14%) |
Mar 29, 2010 | 162.43 | 163.11 | 159.33 | 160.48 | 36,631 | -0.69(-0.43%) |
Mar 26, 2010 | 163.46 | 163.46 | 159.33 | 161.16 | 21,303 | -2.18(-1.33%) |
Mar 25, 2010 | 165.98 | 168.15 | 162.88 | 163.34 | 23,964 | -1.26(-0.77%) |
Mar 24, 2010 | 159.56 | 165.40 | 159.56 | 164.60 | 34,469 | +3.90(+2.42%) |
Mar 23, 2010 | 159.56 | 162.65 | 157.50 | 160.71 | 34,632 | +1.26(+0.79%) |
Mar 22, 2010 | 163.00 | 164.37 | 158.77 | 159.45 | 42,517 | -6.53(-3.93%) |
Mar 19, 2010 | 167.35 | 168.50 | 160.71 | 165.98 | 42,886 | -1.60(-0.96%) |
Mar 18, 2010 | 167.24 | 172.74 | 166.09 | 167.58 | 26,451 | -0.69(-0.41%) |
Mar 17, 2010 | 172.96 | 173.65 | 167.58 | 168.27 | 50,413 | -4.01(-2.33%) |
Mar 16, 2010 | 175.37 | 175.48 | 170.67 | 172.28 | 53,640 | -6.07(-3.40%) |
Mar 15, 2010 | 175.60 | 178.69 | 175.49 | 178.35 | 28,633 | -1.38(-0.77%) |
Mar 12, 2010 | 182.36 | 182.36 | 177.09 | 179.72 | 28,517 | +3.32(+1.88%) |
Mar 11, 2010 | 176.40 | 177.43 | 171.93 | 176.40 | 32,707 | -1.14(-0.64%) |
Mar 10, 2010 | 181.90 | 181.90 | 170.22 | 177.54 | 57,216 | -4.01(-2.21%) |
Mar 09, 2010 | 182.70 | 191.86 | 179.03 | 181.56 | 57,426 | -2.29(-1.25%) |
Mar 08, 2010 | 180.87 | 184.42 | 179.03 | 183.84 | 40,455 | +5.73(+3.22%) |
Mar 05, 2010 | 176.17 | 181.78 | 174.34 | 178.12 | 30,529 | +3.44(+1.97%) |
Mar 04, 2010 | 178.81 | 180.75 | 171.82 | 174.68 | 27,551 | -3.09(-1.74%) |
Mar 03, 2010 | 177.54 | 184.76 | 174.91 | 177.78 | 70,572 | +3.09(+1.77%) |
Mar 02, 2010 | 168.38 | 177.32 | 165.40 | 174.68 | 98,538 | +9.39(+5.68%) |
Mar 01, 2010 | 166.09 | 166.43 | 162.08 | 165.29 | 28,803 | -1.83(-1.10%) |
Feb 26, 2010 | 156.47 | 167.12 | 152.92 | 167.12 | 39,064 | +10.88(+6.96%) |
Feb 25, 2010 | 158.30 | 159.28 | 153.15 | 156.24 | 29,746 | -3.08(-1.93%) |
Feb 24, 2010 | 164.26 | 164.26 | 158.19 | 159.32 | 24,129 | -2.76(-1.70%) |
Feb 23, 2010 | 167.47 | 167.47 | 157.73 | 162.08 | 34,256 | -2.29(-1.39%) |
Feb 22, 2010 | 163.34 | 169.41 | 163.00 | 164.37 | 40,833 | +1.38(+0.84%) |
Feb 19, 2010 | 159.91 | 165.52 | 157.38 | 163.00 | 39,259 | +1.03(+0.64%) |
Feb 18, 2010 | 164.49 | 166.66 | 161.05 | 161.97 | 30,067 | -2.98(-1.81%) |
Feb 17, 2010 | 157.16 | 168.38 | 155.78 | 164.94 | 69,634 | +10.42(+6.75%) |
Feb 16, 2010 | 154.64 | 156.81 | 150.06 | 154.52 | 45,882 | +4.93(+3.29%) |
Feb 12, 2010 | 148.91 | 149.60 | 149.60 | 149.60 | 27,604 | -0.34(-0.23%) |
Feb 11, 2010 | 149.94 | 150.97 | 146.04 | 149.94 | 31,784 | +0.46(+0.31%) |
Feb 10, 2010 | 147.88 | 151.09 | 141.00 | 149.48 | 56,323 | +1.26(+0.85%) |
Feb 09, 2010 | 155.78 | 158.99 | 145.36 | 148.22 | 98,108 | -6.30(-4.08%) |
Feb 08, 2010 | 162.31 | 168.27 | 152.69 | 154.52 | 69,467 | -6.07(-3.78%) |
Feb 05, 2010 | 163.11 | 163.80 | 147.76 | 160.59 | 128,185 | -0.69(-0.43%) |
Feb 04, 2010 | 170.56 | 170.56 | 160.48 | 161.28 | 54,333 | -9.85(-5.76%) |
Feb 03, 2010 | 171.36 | 173.54 | 169.53 | 171.13 | 29,146 | +1.83(+1.08%) |
Feb 02, 2010 | 171.59 | 172.85 | 168.44 | 169.30 | 32,329 | +0.46(+0.27%) |
Feb 01, 2010 | 165.06 | 168.97 | 162.66 | 168.84 | 42,034 | +4.70(+2.86%) |
Jan 29, 2010 | 170.56 | 174.11 | 163.23 | 164.14 | 45,692 | -5.84(-3.44%) |
Jan 28, 2010 | 170.79 | 174.80 | 166.09 | 169.99 | 36,409 | +0.69(+0.41%) |
Jan 27, 2010 | 166.21 | 171.25 | 164.94 | 169.30 | 46,285 | +3.66(+2.21%) |
Jan 26, 2010 | 166.09 | 169.41 | 165.18 | 165.63 | 48,940 | +0.00(+0.00%) |
Jan 25, 2010 | 173.19 | 174.91 | 163.80 | 165.63 | 54,780 | -3.78(-2.23%) |
Jan 22, 2010 | 171.25 | 174.68 | 167.24 | 169.41 | 89,891 | -1.26(-0.74%) |
Jan 21, 2010 | 174.34 | 176.63 | 156.93 | 170.67 | 195,410 | -4.58(-2.61%) |
Jan 20, 2010 | 182.13 | 182.93 | 169.07 | 175.25 | 118,548 | -9.28(-5.03%) |
Jan 19, 2010 | 186.94 | 186.94 | 180.87 | 184.53 | 41,602 | +0.00(+0.00%) |
Jan 15, 2010 | 184.42 | 184.53 | 184.53 | 184.53 | 49,054 | +0.23(+0.12%) |
Jan 14, 2010 | 191.98 | 194.73 | 183.27 | 184.30 | 53,236 | -5.27(-2.78%) |
Jan 13, 2010 | 186.71 | 192.55 | 178.35 | 189.57 | 96,585 | +5.16(+2.80%) |
Jan 12, 2010 | 199.54 | 202.75 | 180.64 | 184.42 | 112,958 | -18.79(-9.24%) |
Jan 11, 2010 | 198.85 | 204.92 | 195.87 | 203.20 | 138,284 | +9.85(+5.09%) |
Jan 08, 2010 | 193.58 | 199.65 | 187.85 | 193.35 | 65,451 | -0.92(-0.47%) |
Jan 07, 2010 | 196.33 | 200.11 | 190.15 | 194.27 | 68,680 | -1.72(-0.88%) |
Jan 06, 2010 | 188.08 | 196.10 | 187.85 | 195.99 | 112,495 | +9.05(+4.84%) |
Jan 05, 2010 | 183.04 | 192.44 | 183.04 | 186.94 | 115,666 | +4.01(+2.19%) |
Jan 04, 2010 | 169.87 | 183.96 | 169.87 | 182.93 | 108,981 | +14.55(+8.64%) |
Dec 31, 2009 | 171.13 | 168.38 | 168.38 | 168.38 | 55,052 | -2.52(-1.47%) |
Dec 30, 2009 | 174.57 | 174.68 | 169.64 | 170.90 | 62,128 | -3.78(-2.16%) |
Dec 29, 2009 | 180.75 | 182.59 | 170.67 | 174.68 | 54,478 | -4.93(-2.74%) |
Dec 28, 2009 | 182.81 | 185.45 | 178.12 | 179.61 | 43,930 | -3.09(-1.69%) |
Dec 24, 2009 | 187.51 | 187.51 | 179.84 | 182.70 | 36,781 | -0.23(-0.13%) |
Dec 23, 2009 | 174.34 | 183.27 | 173.88 | 182.93 | 98,637 | +9.05(+5.20%) |
Dec 22, 2009 | 169.87 | 174.57 | 168.38 | 173.88 | 60,396 | +3.66(+2.15%) |
Dec 21, 2009 | 174.00 | 179.26 | 166.09 | 170.22 | 83,176 | -2.29(-1.33%) |
Dec 18, 2009 | 180.87 | 183.27 | 168.72 | 172.50 | 115,732 | -8.71(-4.80%) |
Dec 17, 2009 | 188.88 | 188.89 | 178.12 | 181.21 | 71,938 | -1.60(-0.88%) |
Dec 16, 2009 | 195.99 | 196.56 | 181.21 | 182.81 | 117,247 | -9.62(-5.00%) |
Dec 15, 2009 | 187.62 | 199.65 | 187.62 | 192.44 | 61,473 | +0.80(+0.42%) |
Dec 14, 2009 | 190.38 | 192.44 | 189.00 | 191.63 | 84,035 | -4.58(-2.33%) |
Dec 11, 2009 | 204.00 | 206.18 | 193.58 | 196.22 | 80,222 | -6.30(-3.11%) |
Dec 10, 2009 | 208.47 | 210.19 | 201.03 | 202.52 | 62,754 | -3.67(-1.78%) |
Dec 09, 2009 | 207.78 | 208.01 | 199.54 | 206.18 | 89,378 | +0.00(+0.00%) |
Dec 08, 2009 | 201.83 | 210.19 | 193.81 | 206.18 | 191,182 | +7.67(+3.87%) |
Dec 07, 2009 | 198.05 | 203.89 | 197.82 | 198.51 | 125,155 | +6.30(+3.28%) |
Dec 04, 2009 | 204.35 | 206.07 | 186.37 | 192.21 | 125,411 | -5.84(-2.95%) |
Dec 03, 2009 | 206.07 | 214.20 | 194.96 | 198.05 | 229,731 | -6.99(-3.41%) |
Dec 02, 2009 | 194.27 | 206.18 | 189.00 | 205.04 | 184,462 | +15.23(+8.03%) |
Dec 01, 2009 | 187.28 | 203.78 | 184.30 | 189.80 | 220,439 | +6.53(+3.56%) |
Nov 30, 2009 | 186.48 | 189.80 | 178.81 | 183.27 | 115,998 | +0.46(+0.25%) |
Nov 27, 2009 | 170.67 | 184.42 | 163.23 | 182.81 | 74,520 | -3.32(-1.78%) |
Nov 25, 2009 | 180.06 | 186.71 | 175.94 | 186.14 | 115,934 | +6.53(+3.64%) |
Nov 24, 2009 | 177.66 | 179.84 | 173.54 | 179.61 | 74,416 | -1.95(-1.07%) |
Nov 23, 2009 | 185.56 | 190.72 | 172.74 | 181.56 | 267,116 | -14.78(-7.53%) |
Nov 20, 2009 | 179.03 | 200.34 | 178.00 | 196.33 | 223,314 | +11.45(+6.20%) |
Nov 19, 2009 | 180.64 | 189.00 | 171.82 | 184.88 | 233,599 | -5.61(-2.95%) |
Nov 18, 2009 | 151.20 | 191.86 | 151.20 | 190.49 | 338,706 | +40.21(+26.75%) |
Nov 17, 2009 | 151.20 | 152.57 | 148.91 | 150.28 | 24,304 | -0.80(-0.53%) |
Nov 16, 2009 | 152.34 | 155.67 | 149.25 | 151.09 | 38,357 | +1.60(+1.07%) |
Nov 13, 2009 | 144.40 | 150.06 | 140.32 | 149.48 | 42,124 | +2.41(+1.64%) |
Nov 12, 2009 | 154.75 | 158.99 | 138.60 | 147.08 | 102,407 | -4.58(-3.02%) |
Nov 11, 2009 | 151.77 | 152.92 | 148.56 | 151.66 | 57,684 | +3.32(+2.24%) |
Nov 10, 2009 | 145.47 | 148.56 | 143.18 | 148.34 | 46,047 | +4.70(+3.27%) |
Nov 09, 2009 | 142.04 | 144.78 | 141.92 | 143.64 | 37,530 | +4.58(+3.30%) |
Nov 06, 2009 | 138.83 | 142.60 | 135.16 | 139.06 | 31,104 | -0.34(-0.25%) |
Nov 05, 2009 | 140.32 | 143.07 | 137.57 | 139.40 | 32,193 | -0.34(-0.25%) |
Nov 04, 2009 | 137.46 | 143.18 | 137.46 | 139.75 | 53,873 | +5.84(+4.36%) |
Nov 03, 2009 | 129.55 | 134.02 | 125.54 | 133.90 | 32,507 | +6.19(+4.84%) |
Nov 02, 2009 | 128.86 | 131.73 | 124.40 | 127.72 | 43,797 | +1.49(+1.18%) |
Oct 30, 2009 | 131.61 | 132.30 | 120.27 | 126.23 | 50,439 | -2.75(-2.13%) |
Oct 29, 2009 | 126.69 | 131.04 | 121.99 | 128.98 | 61,603 | +9.85(+8.27%) |
Oct 28, 2009 | 133.44 | 133.44 | 119.13 | 119.13 | 101,883 | -14.09(-10.58%) |
Oct 27, 2009 | 142.15 | 143.18 | 132.30 | 133.22 | 92,505 | -8.94(-6.29%) |
Oct 26, 2009 | 149.48 | 152.80 | 140.32 | 142.15 | 54,642 | -7.56(-5.05%) |
Oct 23, 2009 | 151.43 | 152.12 | 146.62 | 149.71 | 37,205 | -1.37(-0.91%) |
Oct 22, 2009 | 149.60 | 152.23 | 141.12 | 151.09 | 58,869 | +0.80(+0.53%) |
Oct 21, 2009 | 154.64 | 154.64 | 146.05 | 150.28 | 69,308 | -4.01(-2.60%) |
Oct 20, 2009 | 150.51 | 159.91 | 149.48 | 154.29 | 98,485 | -0.34(-0.22%) |
Oct 19, 2009 | 151.43 | 157.50 | 148.22 | 154.64 | 87,681 | +6.41(+4.33%) |
Oct 16, 2009 | 152.80 | 152.80 | 142.04 | 148.22 | 121,241 | -4.70(-3.07%) |
Oct 15, 2009 | 156.93 | 165.40 | 150.28 | 152.92 | 187,773 | -3.21(-2.05%) |
Oct 14, 2009 | 143.30 | 156.47 | 142.84 | 156.12 | 235,961 | +15.58(+11.08%) |
Oct 13, 2009 | 139.52 | 140.89 | 133.44 | 140.55 | 75,449 | +4.24(+3.11%) |
Oct 12, 2009 | 137.04 | 139.06 | 135.16 | 136.31 | 46,941 | +1.83(+1.36%) |
Oct 09, 2009 | 128.41 | 136.31 | 127.72 | 134.48 | 33,816 | +2.18(+1.64%) |
Oct 08, 2009 | 136.31 | 136.31 | 132.30 | 132.30 | 21,978 | -0.57(-0.43%) |
Oct 07, 2009 | 134.94 | 136.08 | 130.12 | 132.87 | 32,212 | -2.06(-1.53%) |
Oct 06, 2009 | 135.51 | 136.88 | 132.99 | 134.94 | 35,370 | +3.32(+2.52%) |
Oct 05, 2009 | 128.29 | 134.59 | 123.14 | 131.61 | 46,582 | +8.82(+7.18%) |
Oct 02, 2009 | 115.81 | 124.97 | 114.78 | 122.79 | 55,697 | -0.69(-0.56%) |
Oct 01, 2009 | 134.59 | 135.62 | 118.78 | 123.48 | 69,170 | -10.77(-8.02%) |
Sep 30, 2009 | 134.71 | 137.48 | 132.64 | 134.25 | 29,874 | +0.80(+0.60%) |
Sep 29, 2009 | 140.09 | 140.09 | 133.44 | 133.44 | 37,384 | -5.61(-4.04%) |
Sep 28, 2009 | 138.60 | 140.21 | 136.08 | 139.06 | 38,364 | +1.83(+1.34%) |
Sep 25, 2009 | 137.91 | 138.94 | 134.59 | 137.22 | 27,288 | -0.69(-0.50%) |
Sep 24, 2009 | 145.36 | 145.36 | 134.02 | 137.91 | 48,651 | -3.78(-2.67%) |
Sep 23, 2009 | 139.17 | 148.34 | 136.88 | 141.69 | 112,461 | +2.86(+2.06%) |
Sep 22, 2009 | 137.46 | 139.63 | 136.31 | 138.83 | 50,573 | +2.06(+1.51%) |
Sep 21, 2009 | 135.39 | 137.22 | 132.30 | 136.77 | 35,359 | +1.95(+1.44%) |
Sep 18, 2009 | 141.35 | 141.35 | 132.87 | 134.82 | 75,881 | -3.44(-2.49%) |
Sep 17, 2009 | 143.75 | 144.44 | 135.39 | 138.26 | 81,758 | -3.55(-2.50%) |
Sep 16, 2009 | 146.62 | 152.46 | 138.03 | 141.81 | 154,962 | -12.60(-8.16%) |
Sep 15, 2009 | 142.04 | 155.21 | 140.89 | 154.41 | 77,235 | +11.68(+8.19%) |
Sep 14, 2009 | 141.00 | 143.64 | 134.02 | 142.72 | 50,101 | +0.69(+0.48%) |
Sep 11, 2009 | 150.06 | 153.26 | 140.32 | 142.04 | 63,106 | -7.45(-4.98%) |
Sep 10, 2009 | 149.25 | 154.06 | 148.56 | 149.48 | 33,548 | +0.23(+0.15%) |
Sep 09, 2009 | 149.48 | 155.55 | 147.53 | 149.25 | 42,751 | +1.95(+1.32%) |
Sep 08, 2009 | 148.68 | 148.91 | 142.61 | 147.31 | 42,373 | +5.38(+3.79%) |
Sep 04, 2009 | 137.57 | 143.07 | 137.46 | 141.92 | 32,055 | +4.35(+3.16%) |
Sep 03, 2009 | 133.90 | 138.60 | 130.70 | 137.57 | 44,419 | +8.70(+6.76%) |
Sep 02, 2009 | 129.32 | 135.16 | 126.69 | 128.86 | 50,355 | -3.66(-2.77%) |