Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 71.81 | 72.62 | 69.83 | 72.12 | 696 | +0.88(+1.23%) |
Aug 30, 2010 | 72.22 | 72.39 | 70.62 | 71.25 | 185,626 | -1.60(-2.20%) |
Aug 27, 2010 | 72.85 | 72.91 | 70.91 | 72.85 | 116,430 | +1.48(+2.07%) |
Aug 26, 2010 | 70.56 | 72.89 | 70.31 | 71.37 | 317 | +1.33(+1.90%) |
Aug 25, 2010 | 67.73 | 70.46 | 66.92 | 70.04 | 314 | +1.72(+2.52%) |
Aug 24, 2010 | 68.38 | 69.66 | 67.15 | 68.32 | 1,277 | -1.19(-1.71%) |
Aug 23, 2010 | 70.68 | 71.23 | 68.99 | 69.51 | 146,193 | -0.74(-1.05%) |
Aug 20, 2010 | 70.35 | 70.62 | 68.61 | 70.25 | 111,224 | -0.55(-0.77%) |
Aug 19, 2010 | 73.29 | 73.43 | 69.89 | 70.79 | 1,098 | -2.98(-4.04%) |
Aug 18, 2010 | 74.29 | 74.75 | 73.28 | 73.77 | 4,908 | -0.52(-0.70%) |
Aug 17, 2010 | 73.02 | 75.92 | 73.02 | 74.29 | 758 | +2.49(+3.47%) |
Aug 16, 2010 | 71.12 | 72.32 | 70.87 | 71.80 | 87,611 | +0.11(+0.15%) |
Aug 13, 2010 | 71.69 | 72.88 | 71.05 | 71.69 | 86,945 | -1.25(-1.71%) |
Aug 12, 2010 | 71.24 | 73.87 | 71.02 | 72.94 | 99,486 | -0.14(-0.20%) |
Aug 11, 2010 | 74.79 | 75.19 | 72.04 | 73.08 | 1,376 | -3.44(-4.50%) |
Aug 10, 2010 | 77.02 | 77.47 | 75.58 | 76.53 | 119,236 | -1.89(-2.42%) |
Aug 09, 2010 | 77.03 | 78.67 | 76.71 | 78.42 | 99,567 | +1.79(+2.33%) |
Aug 06, 2010 | 76.64 | 77.92 | 75.64 | 76.64 | 111,772 | -0.87(-1.12%) |
Aug 05, 2010 | 75.13 | 78.35 | 74.81 | 77.50 | 188,841 | +1.89(+2.50%) |
Aug 04, 2010 | 75.14 | 76.19 | 74.12 | 75.62 | 290,392 | -3.18(-4.03%) |
Aug 03, 2010 | 79.58 | 79.59 | 77.60 | 78.80 | 148,222 | -0.72(-0.91%) |
Aug 02, 2010 | 78.82 | 79.69 | 78.21 | 79.52 | 188,122 | +2.60(+3.39%) |
Jul 30, 2010 | 76.92 | 77.82 | 75.32 | 76.92 | 71,610 | +0.01(+0.01%) |
Jul 29, 2010 | 77.50 | 78.61 | 75.81 | 76.91 | 167,328 | +0.76(+1.00%) |
Jul 28, 2010 | 76.15 | 78.05 | 76.08 | 76.15 | 510 | -1.19(-1.54%) |
Jul 27, 2010 | 78.92 | 79.24 | 77.20 | 77.34 | 99,853 | -1.29(-1.64%) |
Jul 26, 2010 | 77.14 | 78.63 | 76.83 | 78.63 | 182,453 | +1.92(+2.50%) |
Jul 23, 2010 | 74.48 | 77.05 | 74.44 | 76.71 | 169,725 | +1.72(+2.29%) |
Jul 22, 2010 | 71.97 | 75.04 | 71.97 | 75.00 | 327,343 | +4.37(+6.19%) |
Jul 21, 2010 | 71.81 | 72.50 | 70.26 | 70.63 | 141,806 | -0.27(-0.37%) |
Jul 20, 2010 | 68.45 | 70.97 | 68.05 | 70.90 | 98,990 | +1.61(+2.33%) |
Jul 19, 2010 | 69.31 | 69.64 | 67.54 | 69.28 | 114,221 | +0.33(+0.48%) |
Jul 16, 2010 | 68.95 | 71.49 | 68.61 | 68.95 | 196,220 | -3.29(-4.56%) |
Jul 15, 2010 | 72.46 | 72.63 | 70.87 | 72.24 | 181,981 | -0.27(-0.37%) |
Jul 14, 2010 | 72.55 | 73.25 | 71.74 | 72.51 | 90,117 | -0.12(-0.17%) |
Jul 13, 2010 | 72.63 | 73.67 | 71.61 | 72.63 | 1,386 | +1.61(+2.26%) |
Jul 12, 2010 | 71.43 | 71.99 | 70.41 | 71.02 | 231,734 | -0.38(-0.53%) |
Jul 09, 2010 | 71.40 | 71.53 | 69.37 | 71.40 | 215,204 | +1.79(+2.57%) |
Jul 08, 2010 | 69.62 | 70.06 | 68.29 | 69.62 | 4,002 | +1.25(+1.83%) |
Jul 07, 2010 | 63.50 | 68.50 | 63.50 | 68.37 | 327,772 | +4.95(+7.81%) |
Jul 06, 2010 | 63.42 | 66.91 | 63.01 | 63.42 | 1,020 | -1.23(-1.90%) |
Jul 02, 2010 | 64.65 | 65.36 | 64.12 | 64.65 | 168,090 | +0.11(+0.17%) |
Jul 01, 2010 | 62.61 | 65.03 | 60.68 | 64.54 | 353,649 | +1.88(+3.00%) |
Jun 30, 2010 | 62.66 | 65.83 | 62.45 | 62.66 | 1,445 | -2.48(-3.80%) |
Jun 29, 2010 | 65.33 | 65.89 | 64.68 | 65.13 | 341,179 | -2.43(-3.60%) |
Jun 25, 2010 | 67.57 | 68.22 | 66.45 | 67.57 | 190,373 | +0.51(+0.76%) |
Jun 24, 2010 | 69.50 | 69.75 | 66.86 | 67.06 | 199,883 | -2.92(-4.17%) |
Jun 23, 2010 | 70.57 | 71.04 | 69.00 | 69.98 | 199,678 | -0.50(-0.71%) |
Jun 22, 2010 | 70.48 | 73.55 | 70.34 | 70.48 | 359 | -2.64(-3.61%) |
Jun 21, 2010 | 76.56 | 76.78 | 72.47 | 73.12 | 171,361 | -2.19(-2.91%) |
Jun 18, 2010 | 75.31 | 75.67 | 72.94 | 75.31 | 226,092 | +1.90(+2.59%) |
Jun 17, 2010 | 73.87 | 74.23 | 71.76 | 73.41 | 105,647 | -0.67(-0.90%) |
Jun 16, 2010 | 72.70 | 75.03 | 72.70 | 74.07 | 131,245 | +0.53(+0.72%) |
Jun 15, 2010 | 73.54 | 73.58 | 71.48 | 73.54 | 624 | +2.27(+3.19%) |
Jun 14, 2010 | 72.99 | 73.32 | 70.98 | 71.27 | 110,422 | -0.60(-0.84%) |
Jun 11, 2010 | 70.39 | 71.96 | 68.58 | 71.87 | 119,589 | +1.85(+2.65%) |
Jun 10, 2010 | 70.02 | 70.35 | 68.52 | 70.02 | 583 | +2.47(+3.66%) |
Jun 09, 2010 | 67.79 | 70.16 | 67.09 | 67.54 | 148,506 | +0.21(+0.32%) |
Jun 08, 2010 | 67.59 | 67.73 | 65.36 | 67.33 | 248,744 | -0.34(-0.50%) |
Jun 07, 2010 | 70.18 | 70.95 | 67.53 | 67.66 | 233,121 | -2.09(-2.99%) |
Jun 04, 2010 | 69.75 | 73.23 | 69.31 | 69.75 | 266,524 | -4.62(-6.22%) |
Jun 03, 2010 | 73.55 | 75.03 | 72.63 | 74.38 | 218,553 | +0.36(+0.48%) |
Jun 02, 2010 | 74.02 | 74.02 | 70.60 | 74.02 | 243,579 | +2.29(+3.20%) |
Jun 01, 2010 | 71.72 | 74.75 | 71.71 | 71.72 | 509 | -1.87(-2.54%) |
May 28, 2010 | 73.60 | 75.61 | 72.91 | 73.60 | 302,311 | -0.77(-1.04%) |
May 27, 2010 | 70.88 | 74.38 | 70.70 | 74.37 | 324,915 | +5.21(+7.53%) |
May 26, 2010 | 69.16 | 70.76 | 68.59 | 69.16 | 510 | -0.41(-0.60%) |
May 25, 2010 | 65.83 | 69.76 | 65.11 | 69.57 | 263,067 | +1.27(+1.85%) |
May 24, 2010 | 67.24 | 69.69 | 67.24 | 68.31 | 296,751 | +1.07(+1.59%) |
May 21, 2010 | 64.63 | 68.65 | 64.61 | 67.24 | 476,748 | +1.45(+2.21%) |
May 20, 2010 | 65.71 | 67.88 | 65.54 | 65.78 | 303,593 | -3.77(-5.42%) |
May 19, 2010 | 70.80 | 70.80 | 67.31 | 69.55 | 620,894 | -2.32(-3.23%) |
May 18, 2010 | 74.29 | 75.48 | 71.56 | 71.87 | 144,188 | -0.97(-1.32%) |
May 17, 2010 | 73.91 | 74.81 | 70.75 | 72.84 | 204,638 | -0.67(-0.91%) |
May 14, 2010 | 73.51 | 75.45 | 72.96 | 73.51 | 152,669 | -2.71(-3.55%) |
May 13, 2010 | 77.05 | 78.05 | 75.84 | 76.22 | 125,222 | -0.88(-1.14%) |
May 12, 2010 | 75.36 | 77.46 | 75.36 | 77.10 | 208,142 | +1.78(+2.36%) |
May 11, 2010 | 75.61 | 76.33 | 75.01 | 75.32 | 162,873 | -1.13(-1.48%) |
May 10, 2010 | 75.27 | 76.53 | 74.85 | 76.45 | 359,350 | +5.69(+8.04%) |
May 07, 2010 | 68.87 | 72.48 | 67.84 | 70.76 | 346,708 | +0.48(+0.68%) |
May 06, 2010 | 70.28 | 74.79 | 65.51 | 70.28 | 279 | -3.65(-4.93%) |
May 05, 2010 | 74.18 | 75.73 | 73.61 | 73.93 | 221,024 | -1.37(-1.82%) |
May 04, 2010 | 77.76 | 78.65 | 74.12 | 75.30 | 401,642 | -4.60(-5.75%) |
May 03, 2010 | 78.47 | 80.14 | 78.29 | 79.89 | 217,324 | +1.27(+1.61%) |
Apr 30, 2010 | 81.98 | 82.49 | 78.53 | 78.63 | 309,638 | -3.57(-4.35%) |
Apr 29, 2010 | 79.37 | 83.13 | 78.63 | 82.20 | 443,646 | +4.12(+5.27%) |
Apr 28, 2010 | 78.54 | 79.33 | 77.44 | 78.09 | 170,347 | -0.16(-0.21%) |
Apr 27, 2010 | 80.25 | 81.11 | 78.19 | 78.25 | 254,475 | -2.25(-2.80%) |
Apr 26, 2010 | 78.79 | 82.09 | 78.79 | 80.50 | 264,465 | +1.05(+1.32%) |
Apr 23, 2010 | 77.36 | 79.50 | 76.55 | 79.45 | 297,151 | +2.39(+3.11%) |
Apr 22, 2010 | 79.04 | 79.31 | 72.81 | 77.06 | 741,857 | -3.12(-3.90%) |
Apr 21, 2010 | 80.70 | 81.39 | 78.97 | 80.18 | 279 | -0.56(-0.69%) |
Apr 20, 2010 | 80.22 | 80.79 | 78.99 | 80.74 | 225,678 | +1.54(+1.95%) |
Apr 19, 2010 | 77.88 | 79.44 | 76.89 | 79.19 | 298,617 | +0.90(+1.15%) |
Apr 16, 2010 | 80.41 | 80.57 | 78.27 | 78.29 | 253,617 | -2.02(-2.51%) |
Apr 15, 2010 | 80.12 | 81.03 | 79.27 | 80.31 | 264,770 | +0.14(+0.17%) |
Apr 14, 2010 | 80.18 | 80.94 | 79.42 | 80.17 | 230,603 | +0.45(+0.56%) |
Apr 13, 2010 | 79.30 | 80.65 | 78.52 | 79.72 | 331,352 | +0.41(+0.52%) |
Apr 12, 2010 | 78.37 | 80.10 | 78.14 | 79.31 | 2,791,910 | +1.33(+1.71%) |
Apr 09, 2010 | 77.81 | 78.50 | 77.48 | 77.98 | 155,139 | +0.28(+0.36%) |
Apr 08, 2010 | 77.22 | 78.63 | 76.64 | 77.70 | 335,463 | +0.97(+1.27%) |
Apr 07, 2010 | 76.49 | 77.12 | 75.41 | 76.73 | 220,264 | -0.30(-0.39%) |
Apr 06, 2010 | 75.41 | 77.36 | 75.40 | 77.03 | 223,082 | +0.56(+0.73%) |
Apr 05, 2010 | 74.78 | 76.47 | 74.53 | 76.47 | 90,498 | +1.71(+2.29%) |
Apr 01, 2010 | 74.34 | 74.76 | 74.76 | 74.76 | 117,652 | +1.14(+1.55%) |
Mar 31, 2010 | 73.73 | 74.82 | 73.62 | 73.62 | 158,169 | -0.59(-0.79%) |
Mar 30, 2010 | 75.46 | 76.21 | 73.90 | 74.21 | 164,763 | -1.18(-1.56%) |
Mar 29, 2010 | 74.94 | 76.52 | 74.61 | 75.38 | 265,360 | +0.85(+1.14%) |
Mar 26, 2010 | 75.05 | 76.03 | 73.90 | 74.53 | 85,130 | -0.45(-0.60%) |
Mar 25, 2010 | 76.69 | 78.13 | 74.97 | 74.98 | 265,940 | -0.96(-1.27%) |
Mar 24, 2010 | 74.12 | 76.90 | 73.23 | 75.95 | 337,973 | +1.68(+2.26%) |
Mar 23, 2010 | 74.70 | 74.95 | 73.01 | 74.27 | 298,431 | -0.45(-0.60%) |
Mar 22, 2010 | 70.15 | 74.77 | 70.15 | 74.72 | 442,498 | +3.52(+4.95%) |
Mar 19, 2010 | 74.45 | 74.79 | 69.67 | 71.20 | 464,040 | -3.30(-4.42%) |
Mar 18, 2010 | 75.63 | 76.17 | 74.33 | 74.49 | 194,406 | -1.37(-1.80%) |
Mar 17, 2010 | 75.81 | 76.50 | 75.49 | 75.86 | 179,433 | +0.40(+0.53%) |
Mar 16, 2010 | 75.96 | 76.79 | 74.63 | 75.46 | 301,759 | -0.42(-0.56%) |
Mar 15, 2010 | 75.29 | 76.09 | 75.25 | 75.88 | 337,075 | +1.97(+2.67%) |
Mar 12, 2010 | 74.47 | 74.89 | 73.39 | 73.90 | 218,018 | -0.09(-0.12%) |
Mar 11, 2010 | 72.83 | 74.04 | 71.57 | 73.99 | 261,944 | +1.28(+1.75%) |
Mar 10, 2010 | 71.65 | 72.88 | 71.63 | 72.71 | 282,269 | +0.88(+1.22%) |
Mar 09, 2010 | 71.66 | 72.84 | 71.28 | 71.84 | 181,083 | -0.04(-0.05%) |
Mar 08, 2010 | 71.90 | 72.14 | 71.34 | 71.87 | 159,704 | +0.16(+0.22%) |
Mar 05, 2010 | 70.78 | 72.38 | 70.46 | 71.72 | 306,692 | +1.61(+2.30%) |
Mar 04, 2010 | 66.70 | 70.46 | 66.70 | 70.11 | 451,218 | +4.07(+6.16%) |
Mar 03, 2010 | 65.64 | 66.51 | 65.39 | 66.04 | 188,650 | +0.55(+0.84%) |
Mar 02, 2010 | 64.98 | 66.14 | 64.88 | 65.49 | 182,236 | +0.67(+1.03%) |
Mar 01, 2010 | 63.92 | 64.89 | 62.67 | 64.82 | 194,131 | +1.40(+2.21%) |
Feb 26, 2010 | 63.58 | 63.89 | 62.72 | 63.42 | 111,399 | -0.31(-0.49%) |
Feb 25, 2010 | 63.70 | 63.92 | 62.68 | 63.73 | 104,321 | -1.05(-1.63%) |
Feb 24, 2010 | 64.16 | 65.51 | 63.61 | 64.79 | 117,870 | +0.91(+1.43%) |
Feb 23, 2010 | 65.88 | 66.17 | 63.86 | 63.88 | 158,925 | -1.80(-2.74%) |
Feb 22, 2010 | 64.92 | 66.10 | 64.72 | 65.68 | 195,642 | +1.13(+1.74%) |
Feb 19, 2010 | 63.20 | 65.17 | 63.20 | 64.55 | 150,348 | +0.92(+1.44%) |
Feb 18, 2010 | 63.42 | 63.76 | 63.11 | 63.63 | 104,876 | -0.02(-0.03%) |
Feb 17, 2010 | 63.19 | 64.44 | 62.05 | 63.66 | 243,753 | +0.84(+1.34%) |
Feb 16, 2010 | 62.39 | 62.84 | 61.85 | 62.82 | 140,157 | +0.85(+1.38%) |
Feb 12, 2010 | 59.76 | 61.96 | 61.96 | 61.96 | 226,484 | +1.22(+2.02%) |
Feb 11, 2010 | 60.09 | 61.13 | 59.36 | 60.74 | 198,188 | +0.66(+1.10%) |
Feb 10, 2010 | 59.39 | 60.58 | 59.10 | 60.07 | 252,833 | +0.69(+1.16%) |
Feb 09, 2010 | 58.80 | 59.97 | 58.66 | 59.38 | 347,587 | +1.03(+1.76%) |
Feb 08, 2010 | 60.25 | 60.84 | 58.26 | 58.36 | 227,328 | -1.97(-3.27%) |
Feb 05, 2010 | 62.45 | 62.45 | 58.31 | 60.33 | 384,111 | -1.69(-2.72%) |
Feb 04, 2010 | 63.71 | 64.57 | 61.82 | 62.02 | 438,487 | -2.28(-3.54%) |
Feb 03, 2010 | 63.84 | 64.57 | 62.38 | 64.30 | 492,643 | +1.42(+2.25%) |
Feb 02, 2010 | 63.42 | 63.92 | 61.35 | 62.88 | 385,650 | +0.78(+1.25%) |
Feb 01, 2010 | 64.06 | 64.06 | 60.91 | 62.10 | 582,616 | -2.15(-3.35%) |
Jan 29, 2010 | 71.18 | 73.18 | 64.23 | 64.25 | 835,947 | -11.28(-14.93%) |
Jan 28, 2010 | 79.51 | 79.56 | 75.22 | 75.53 | 223,875 | -3.65(-4.61%) |
Jan 27, 2010 | 79.30 | 80.21 | 76.93 | 79.19 | 301,157 | -0.66(-0.83%) |
Jan 26, 2010 | 81.47 | 81.59 | 79.57 | 79.85 | 187,886 | -2.00(-2.44%) |
Jan 25, 2010 | 83.15 | 83.15 | 81.63 | 81.85 | 140,988 | -0.41(-0.50%) |
Jan 22, 2010 | 83.73 | 84.65 | 81.90 | 82.27 | 223,671 | -1.77(-2.11%) |
Jan 21, 2010 | 86.56 | 86.88 | 84.04 | 84.04 | 258,260 | -1.99(-2.32%) |
Jan 20, 2010 | 84.94 | 86.50 | 83.58 | 86.03 | 251,060 | +1.17(+1.38%) |
Jan 19, 2010 | 82.72 | 84.86 | 82.28 | 84.86 | 135,783 | +3.03(+3.70%) |
Jan 15, 2010 | 83.98 | 81.84 | 81.84 | 81.84 | 148,555 | -1.80(-2.15%) |
Jan 14, 2010 | 83.16 | 84.82 | 83.08 | 83.64 | 145,529 | +0.70(+0.84%) |
Jan 13, 2010 | 82.12 | 83.60 | 78.43 | 82.94 | 400,530 | +1.08(+1.31%) |
Jan 12, 2010 | 82.67 | 83.33 | 79.73 | 81.87 | 256,463 | -1.59(-1.90%) |
Jan 11, 2010 | 85.71 | 85.71 | 82.48 | 83.45 | 230,893 | -1.58(-1.86%) |
Jan 08, 2010 | 85.68 | 85.68 | 84.59 | 85.04 | 140,635 | -1.12(-1.30%) |
Jan 07, 2010 | 88.63 | 88.63 | 85.59 | 86.15 | 208,644 | -2.41(-2.73%) |
Jan 06, 2010 | 88.53 | 89.29 | 87.45 | 88.57 | 173,533 | +0.26(+0.29%) |
Jan 05, 2010 | 86.22 | 90.37 | 85.59 | 88.31 | 324,778 | +2.72(+3.18%) |
Jan 04, 2010 | 82.96 | 85.59 | 82.96 | 85.59 | 146,372 | +3.85(+4.71%) |
Dec 31, 2009 | 83.40 | 81.74 | 81.74 | 81.74 | 89,723 | -1.89(-2.27%) |
Dec 30, 2009 | 83.33 | 84.20 | 82.49 | 83.63 | 82,687 | +0.31(+0.38%) |
Dec 29, 2009 | 83.78 | 84.31 | 83.03 | 83.32 | 79,793 | -0.45(-0.54%) |
Dec 28, 2009 | 85.92 | 86.27 | 82.61 | 83.77 | 167,382 | -1.93(-2.25%) |
Dec 24, 2009 | 85.12 | 85.72 | 85.08 | 85.70 | 32,864 | +1.14(+1.35%) |
Dec 23, 2009 | 84.57 | 85.09 | 83.39 | 84.56 | 105,429 | +0.86(+1.03%) |
Dec 22, 2009 | 82.29 | 84.14 | 82.29 | 83.70 | 134,500 | +1.61(+1.96%) |
Dec 21, 2009 | 80.48 | 82.95 | 80.48 | 82.09 | 182,884 | +1.96(+2.44%) |
Dec 18, 2009 | 80.51 | 81.16 | 79.77 | 80.13 | 293,623 | +0.50(+0.63%) |
Dec 17, 2009 | 81.13 | 81.38 | 79.08 | 79.63 | 126,419 | -1.38(-1.71%) |
Dec 16, 2009 | 81.31 | 82.56 | 79.91 | 81.01 | 216,839 | +0.83(+1.03%) |
Dec 15, 2009 | 80.83 | 81.89 | 79.88 | 80.19 | 146,946 | -0.28(-0.35%) |
Dec 14, 2009 | 79.87 | 80.98 | 79.77 | 80.46 | 118,537 | +1.87(+2.37%) |
Dec 11, 2009 | 78.49 | 79.48 | 77.65 | 78.60 | 110,664 | +0.61(+0.79%) |
Dec 10, 2009 | 79.35 | 80.29 | 77.44 | 77.98 | 184,266 | -1.36(-1.71%) |
Dec 09, 2009 | 76.01 | 79.40 | 74.98 | 79.35 | 255,740 | +3.16(+4.15%) |
Dec 08, 2009 | 76.77 | 77.53 | 75.62 | 76.18 | 141,838 | -0.75(-0.97%) |
Dec 07, 2009 | 75.80 | 76.96 | 75.65 | 76.93 | 118,907 | +0.62(+0.81%) |
Dec 04, 2009 | 77.71 | 79.33 | 74.92 | 76.31 | 218,118 | -0.08(-0.10%) |
Dec 03, 2009 | 77.71 | 79.23 | 76.32 | 76.39 | 210,352 | -1.27(-1.64%) |
Dec 02, 2009 | 75.39 | 78.03 | 75.36 | 77.66 | 196,304 | +2.41(+3.20%) |
Dec 01, 2009 | 75.11 | 76.09 | 74.84 | 75.26 | 207,538 | +0.68(+0.91%) |
Nov 30, 2009 | 76.33 | 76.55 | 73.37 | 74.58 | 275,456 | -2.33(-3.03%) |
Nov 27, 2009 | 75.85 | 77.99 | 75.85 | 76.91 | 165,082 | -1.83(-2.32%) |
Nov 25, 2009 | 79.34 | 79.34 | 78.38 | 78.74 | 96,627 | -0.20(-0.25%) |
Nov 24, 2009 | 79.26 | 79.51 | 78.35 | 78.94 | 132,481 | +0.22(+0.28%) |
Nov 23, 2009 | 79.08 | 80.47 | 78.06 | 78.72 | 157,230 | +0.94(+1.21%) |
Nov 20, 2009 | 78.08 | 78.20 | 76.87 | 77.78 | 222,500 | -1.12(-1.42%) |
Nov 19, 2009 | 79.41 | 79.48 | 78.61 | 78.90 | 164,370 | -1.00(-1.26%) |
Nov 18, 2009 | 80.16 | 80.33 | 79.43 | 79.90 | 227,065 | -0.22(-0.28%) |
Nov 17, 2009 | 79.64 | 80.16 | 79.14 | 80.12 | 196,158 | +0.35(+0.44%) |
Nov 16, 2009 | 76.87 | 80.36 | 76.87 | 79.77 | 241,284 | +2.95(+3.84%) |
Nov 13, 2009 | 75.58 | 77.15 | 74.56 | 76.82 | 189,300 | +1.09(+1.44%) |
Nov 12, 2009 | 76.75 | 77.07 | 75.46 | 75.73 | 192,956 | -0.98(-1.27%) |
Nov 11, 2009 | 77.49 | 77.80 | 76.01 | 76.71 | 235,584 | +0.24(+0.32%) |
Nov 10, 2009 | 76.45 | 78.09 | 75.96 | 76.47 | 276,840 | +0.44(+0.58%) |
Nov 09, 2009 | 74.77 | 76.19 | 74.64 | 76.03 | 217,402 | +2.14(+2.90%) |
Nov 06, 2009 | 73.36 | 75.62 | 73.24 | 73.88 | 161,417 | -0.25(-0.34%) |
Nov 05, 2009 | 71.90 | 75.06 | 71.30 | 74.13 | 226,234 | +2.69(+3.77%) |
Nov 04, 2009 | 72.57 | 72.61 | 70.97 | 71.44 | 474,565 | -0.66(-0.91%) |
Nov 03, 2009 | 67.25 | 72.42 | 67.25 | 72.10 | 428,203 | +4.32(+6.38%) |
Nov 02, 2009 | 66.82 | 68.21 | 64.88 | 67.77 | 426,326 | +1.18(+1.78%) |
Oct 30, 2009 | 67.99 | 68.31 | 65.33 | 66.59 | 285,405 | -1.72(-2.52%) |
Oct 29, 2009 | 68.37 | 69.23 | 67.46 | 68.31 | 328,849 | +0.48(+0.70%) |
Oct 28, 2009 | 71.94 | 72.07 | 67.27 | 67.84 | 528,852 | -4.86(-6.68%) |
Oct 27, 2009 | 71.06 | 72.99 | 69.87 | 72.69 | 395,459 | +1.30(+1.82%) |
Oct 26, 2009 | 73.87 | 75.24 | 70.76 | 71.40 | 355,001 | -1.99(-2.72%) |
Oct 23, 2009 | 73.22 | 73.78 | 72.90 | 73.39 | 506,104 | +4.30(+6.23%) |
Oct 22, 2009 | 67.13 | 69.60 | 65.64 | 69.09 | 405,002 | +1.96(+2.92%) |
Oct 21, 2009 | 67.14 | 69.20 | 66.95 | 67.13 | 139,473 | -0.01(-0.01%) |
Oct 20, 2009 | 66.70 | 67.24 | 66.52 | 67.14 | 123,156 | -0.56(-0.82%) |
Oct 19, 2009 | 66.81 | 68.50 | 66.81 | 67.69 | 120,533 | +1.25(+1.88%) |
Oct 16, 2009 | 68.17 | 68.17 | 66.26 | 66.45 | 238,350 | -1.92(-2.81%) |
Oct 15, 2009 | 69.36 | 70.16 | 68.36 | 68.37 | 319,435 | -0.92(-1.33%) |
Oct 14, 2009 | 68.88 | 69.72 | 68.26 | 69.29 | 223,632 | +1.77(+2.62%) |
Oct 13, 2009 | 67.20 | 68.22 | 66.10 | 67.52 | 124,373 | +0.53(+0.80%) |
Oct 12, 2009 | 67.65 | 67.87 | 66.47 | 66.99 | 79,026 | +0.01(+0.02%) |
Oct 09, 2009 | 66.31 | 67.23 | 65.51 | 66.97 | 143,488 | +0.66(+1.00%) |
Oct 08, 2009 | 65.63 | 66.90 | 65.32 | 66.31 | 178,421 | +1.05(+1.60%) |
Oct 07, 2009 | 65.38 | 66.83 | 64.67 | 65.27 | 148,996 | -0.62(-0.94%) |
Oct 06, 2009 | 65.30 | 66.84 | 64.63 | 65.88 | 242,690 | +1.19(+1.84%) |
Oct 05, 2009 | 62.67 | 64.95 | 62.19 | 64.70 | 249,761 | +2.51(+4.03%) |
Oct 02, 2009 | 61.14 | 62.64 | 60.75 | 62.19 | 227,264 | +0.21(+0.34%) |
Oct 01, 2009 | 66.11 | 66.44 | 61.66 | 61.97 | 478,036 | -4.29(-6.47%) |
Sep 30, 2009 | 66.93 | 68.01 | 65.75 | 66.26 | 169,159 | -0.59(-0.88%) |
Sep 29, 2009 | 67.70 | 68.61 | 66.29 | 66.85 | 127,038 | -0.73(-1.09%) |
Sep 28, 2009 | 64.37 | 67.87 | 64.37 | 67.59 | 178,251 | +3.29(+5.12%) |
Sep 25, 2009 | 64.33 | 65.14 | 63.99 | 64.30 | 175,587 | -0.55(-0.85%) |
Sep 24, 2009 | 67.55 | 67.86 | 64.10 | 64.84 | 231,811 | -2.05(-3.07%) |
Sep 23, 2009 | 68.26 | 69.24 | 66.85 | 66.90 | 145,101 | -1.20(-1.77%) |
Sep 22, 2009 | 67.31 | 68.58 | 66.45 | 68.10 | 109,491 | +1.32(+1.97%) |
Sep 21, 2009 | 66.97 | 67.99 | 66.15 | 66.78 | 146,831 | -0.58(-0.86%) |
Sep 18, 2009 | 68.01 | 68.95 | 67.07 | 67.36 | 387,007 | -0.53(-0.79%) |
Sep 17, 2009 | 65.18 | 67.91 | 64.49 | 67.89 | 368,649 | +3.24(+5.01%) |
Sep 16, 2009 | 65.30 | 66.02 | 64.46 | 64.66 | 194,269 | -0.02(-0.04%) |
Sep 15, 2009 | 64.05 | 65.32 | 63.38 | 64.68 | 284,603 | +1.55(+2.45%) |
Sep 14, 2009 | 62.12 | 63.23 | 61.66 | 63.14 | 141,342 | +0.28(+0.44%) |
Sep 11, 2009 | 63.35 | 63.83 | 62.10 | 62.86 | 115,352 | -0.61(-0.95%) |
Sep 10, 2009 | 62.77 | 63.48 | 61.52 | 63.46 | 179,599 | +0.81(+1.30%) |
Sep 09, 2009 | 60.57 | 62.85 | 60.09 | 62.65 | 221,384 | +2.22(+3.68%) |
Sep 08, 2009 | 60.24 | 61.38 | 59.68 | 60.43 | 201,940 | +0.77(+1.29%) |
Sep 04, 2009 | 59.45 | 59.72 | 58.49 | 59.66 | 95,318 | +0.58(+0.99%) |
Sep 03, 2009 | 58.97 | 59.45 | 57.76 | 59.08 | 142,975 | +0.33(+0.57%) |
Sep 02, 2009 | 57.69 | 59.19 | 57.22 | 58.74 | 210,199 | +1.09(+1.89%) |