Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 143.85 | 144.41 | 141.56 | 143.53 | 13,509,593 | +0.60(+0.42%) |
Sep 29, 2009 | 142.47 | 143.86 | 141.80 | 142.93 | 9,683,745 | +1.28(+0.91%) |
Sep 28, 2009 | 140.25 | 142.30 | 139.09 | 141.64 | 10,138,765 | +1.89(+1.35%) |
Sep 25, 2009 | 141.84 | 142.55 | 138.35 | 139.75 | 15,798,187 | -2.77(-1.94%) |
Sep 24, 2009 | 143.97 | 144.50 | 141.05 | 142.52 | 14,106,287 | -0.45(-0.32%) |
Sep 23, 2009 | 145.05 | 146.37 | 142.97 | 142.97 | 12,939,995 | -1.46(-1.01%) |
Sep 22, 2009 | 143.16 | 144.65 | 142.15 | 144.44 | 9,595,575 | +2.44(+1.72%) |
Sep 21, 2009 | 141.45 | 143.04 | 141.24 | 142.00 | 8,159,193 | -0.62(-0.43%) |
Sep 18, 2009 | 141.45 | 143.21 | 140.64 | 142.61 | 10,787,462 | +1.34(+0.95%) |
Sep 17, 2009 | 140.04 | 142.47 | 139.79 | 141.28 | 12,426,103 | +3.26(+2.36%) |
Sep 16, 2009 | 138.44 | 140.04 | 137.41 | 138.01 | 11,163,831 | +0.47(+0.35%) |
Sep 15, 2009 | 138.58 | 138.58 | 136.60 | 137.54 | 10,787,830 | -0.82(-0.59%) |
Sep 14, 2009 | 134.91 | 138.50 | 134.81 | 138.35 | 10,311,575 | +2.34(+1.72%) |
Sep 11, 2009 | 137.65 | 138.43 | 135.75 | 136.01 | 14,252,859 | -0.13(-0.10%) |
Sep 10, 2009 | 133.13 | 136.53 | 132.45 | 136.14 | 17,325,434 | +3.58(+2.70%) |
Sep 09, 2009 | 130.64 | 132.79 | 130.14 | 132.56 | 13,095,866 | +2.38(+1.82%) |
Sep 08, 2009 | 128.66 | 130.21 | 128.50 | 130.19 | 12,929,507 | +3.31(+2.61%) |
Sep 04, 2009 | 125.77 | 127.56 | 125.63 | 126.88 | 7,994,195 | +1.02(+0.81%) |
Sep 03, 2009 | 124.50 | 126.32 | 124.22 | 125.86 | 11,351,436 | +2.43(+1.97%) |
Sep 02, 2009 | 124.67 | 125.69 | 123.12 | 123.43 | 13,808,290 | -1.33(-1.07%) |
Sep 01, 2009 | 128.30 | 129.53 | 124.51 | 124.76 | 15,987,155 | -4.06(-3.15%) |
Aug 31, 2009 | 126.86 | 128.92 | 125.54 | 128.82 | 11,696,653 | +0.81(+0.63%) |
Aug 28, 2009 | 129.14 | 129.43 | 127.21 | 128.01 | 9,033,060 | -0.47(-0.36%) |
Aug 27, 2009 | 129.00 | 129.16 | 127.10 | 128.48 | 10,132,936 | -0.72(-0.56%) |
Aug 26, 2009 | 127.91 | 129.56 | 127.45 | 129.20 | 10,693,697 | +0.79(+0.61%) |
Aug 25, 2009 | 127.16 | 128.69 | 126.93 | 128.41 | 11,712,691 | +1.84(+1.45%) |
Aug 24, 2009 | 127.96 | 129.44 | 126.58 | 126.58 | 11,755,687 | -0.72(-0.57%) |
Aug 21, 2009 | 127.50 | 128.38 | 126.14 | 127.30 | 13,383,298 | +0.92(+0.73%) |
Aug 20, 2009 | 124.72 | 126.78 | 124.64 | 126.38 | 9,786,402 | +1.87(+1.50%) |
Aug 19, 2009 | 123.87 | 124.96 | 123.01 | 124.51 | 11,353,081 | -0.43(-0.34%) |
Aug 18, 2009 | 124.31 | 125.27 | 124.17 | 124.94 | 10,391,078 | +1.53(+1.24%) |
Aug 17, 2009 | 124.04 | 124.26 | 122.39 | 123.41 | 13,032,021 | -3.29(-2.59%) |
Aug 14, 2009 | 127.66 | 127.98 | 125.18 | 126.69 | 8,678,790 | -1.36(-1.06%) |
Aug 13, 2009 | 128.65 | 128.84 | 126.60 | 128.06 | 11,460,574 | +0.56(+0.44%) |
Aug 12, 2009 | 124.47 | 127.98 | 124.23 | 127.50 | 12,642,341 | +3.54(+2.85%) |
Aug 11, 2009 | 124.52 | 126.30 | 123.91 | 123.96 | 12,568,431 | -0.89(-0.71%) |
Aug 10, 2009 | 127.06 | 127.59 | 124.10 | 124.85 | 11,434,024 | -2.56(-2.01%) |
Aug 07, 2009 | 131.03 | 131.03 | 126.69 | 127.41 | 13,837,583 | -2.41(-1.86%) |
Aug 06, 2009 | 131.89 | 133.09 | 129.09 | 129.82 | 10,533,730 | -1.47(-1.12%) |
Aug 05, 2009 | 129.04 | 131.54 | 128.16 | 131.29 | 12,322,832 | +3.30(+2.58%) |
Aug 04, 2009 | 126.89 | 128.83 | 126.87 | 128.00 | 11,304,693 | +0.61(+0.48%) |
Aug 03, 2009 | 128.62 | 129.46 | 127.14 | 127.39 | 10,740,125 | +0.25(+0.20%) |
Jul 31, 2009 | 126.41 | 127.58 | 125.58 | 127.14 | 9,917,588 | +0.69(+0.54%) |
Jul 30, 2009 | 125.43 | 127.76 | 125.12 | 126.45 | 12,093,531 | +2.32(+1.87%) |
Jul 29, 2009 | 123.95 | 125.33 | 122.93 | 124.13 | 11,703,104 | -0.86(-0.69%) |
Jul 28, 2009 | 126.36 | 126.43 | 124.18 | 124.99 | 13,152,437 | -2.17(-1.71%) |
Jul 27, 2009 | 127.67 | 128.83 | 126.12 | 127.16 | 9,778,509 | -1.08(-0.84%) |
Jul 24, 2009 | 128.02 | 128.46 | 126.75 | 128.24 | 9,370,444 | -0.57(-0.44%) |
Jul 23, 2009 | 124.72 | 129.56 | 124.02 | 128.81 | 15,788,293 | +3.89(+3.11%) |
Jul 22, 2009 | 123.16 | 125.54 | 122.50 | 124.92 | 12,201,436 | +0.51(+0.41%) |
Jul 21, 2009 | 124.48 | 124.58 | 122.25 | 124.41 | 13,983,244 | -0.18(-0.14%) |
Jul 20, 2009 | 122.81 | 125.14 | 122.45 | 124.59 | 15,970,558 | +2.48(+2.03%) |
Jul 17, 2009 | 121.35 | 122.96 | 121.08 | 122.11 | 12,352,784 | +0.00(+0.00%) |
Jul 16, 2009 | 120.67 | 123.00 | 119.75 | 122.11 | 16,240,035 | +1.23(+1.02%) |
Jul 15, 2009 | 118.35 | 121.44 | 117.27 | 120.88 | 27,147,558 | +4.36(+3.74%) |
Jul 14, 2009 | 115.99 | 117.68 | 115.29 | 116.52 | 37,008,900 | +0.17(+0.15%) |
Jul 13, 2009 | 114.23 | 116.67 | 112.93 | 116.35 | 30,549,262 | +5.89(+5.34%) |
Jul 10, 2009 | 110.83 | 112.79 | 109.93 | 110.45 | 16,293,448 | -1.04(-0.94%) |
Jul 09, 2009 | 110.37 | 112.80 | 109.70 | 111.50 | 19,300,730 | +3.63(+3.36%) |
Jul 08, 2009 | 110.90 | 111.28 | 105.28 | 107.87 | 24,917,112 | -3.11(-2.80%) |
Jul 07, 2009 | 113.85 | 114.42 | 110.79 | 110.97 | 12,206,006 | -3.05(-2.68%) |
Jul 06, 2009 | 111.07 | 114.03 | 110.76 | 114.03 | 15,100,880 | +2.31(+2.07%) |
Jul 02, 2009 | 113.56 | 113.82 | 111.55 | 111.71 | 9,870,938 | -2.98(-2.60%) |
Jul 01, 2009 | 114.91 | 115.91 | 114.15 | 114.69 | 9,639,656 | -0.09(-0.08%) |
Jun 30, 2009 | 116.32 | 116.63 | 113.85 | 114.79 | 12,349,081 | -1.50(-1.29%) |
Jun 29, 2009 | 114.83 | 116.39 | 113.75 | 116.28 | 10,064,553 | +2.04(+1.79%) |
Jun 26, 2009 | 112.49 | 115.37 | 112.06 | 114.24 | 12,640,328 | +1.80(+1.60%) |
Jun 25, 2009 | 110.89 | 112.59 | 110.54 | 112.44 | 13,018,956 | +1.39(+1.25%) |
Jun 24, 2009 | 110.97 | 112.65 | 110.02 | 111.06 | 14,810,895 | +1.14(+1.03%) |
Jun 23, 2009 | 107.70 | 109.95 | 107.13 | 109.92 | 14,201,846 | +3.25(+3.05%) |
Jun 22, 2009 | 110.45 | 111.74 | 106.67 | 106.67 | 17,902,324 | -4.77(-4.28%) |
Jun 19, 2009 | 111.48 | 112.41 | 110.19 | 111.43 | 12,169,951 | +0.03(+0.03%) |
Jun 18, 2009 | 108.97 | 111.88 | 108.71 | 111.40 | 13,520,783 | +2.62(+2.40%) |
Jun 17, 2009 | 112.23 | 112.18 | 108.24 | 108.79 | 18,012,052 | -3.45(-3.07%) |
Jun 16, 2009 | 112.06 | 113.55 | 111.53 | 112.23 | 13,011,052 | -0.44(-0.39%) |
Jun 15, 2009 | 112.24 | 113.36 | 111.25 | 112.67 | 11,228,668 | -0.72(-0.63%) |
Jun 12, 2009 | 112.41 | 114.00 | 112.23 | 113.39 | 10,546,212 | +0.38(+0.34%) |
Jun 11, 2009 | 113.76 | 115.19 | 112.89 | 113.01 | 15,511,205 | -1.19(-1.04%) |
Jun 10, 2009 | 116.73 | 116.77 | 112.52 | 114.20 | 18,427,486 | -2.05(-1.76%) |
Jun 09, 2009 | 116.00 | 117.40 | 115.30 | 116.25 | 14,855,777 | +0.75(+0.65%) |
Jun 08, 2009 | 115.05 | 116.35 | 114.25 | 115.50 | 14,011,881 | -0.51(-0.44%) |
Jun 05, 2009 | 117.60 | 117.69 | 115.77 | 116.01 | 16,466,677 | -0.36(-0.31%) |
Jun 04, 2009 | 112.62 | 116.59 | 112.42 | 116.37 | 22,043,906 | +5.70(+5.15%) |
Jun 03, 2009 | 110.48 | 111.55 | 109.57 | 110.67 | 15,168,869 | -0.76(-0.68%) |
Jun 02, 2009 | 111.53 | 112.87 | 110.56 | 111.43 | 15,398,104 | -0.93(-0.83%) |
Jun 01, 2009 | 113.51 | 114.73 | 111.57 | 112.37 | 23,638,614 | -0.19(-0.17%) |
May 29, 2009 | 113.52 | 113.59 | 109.99 | 112.55 | 18,154,020 | -0.06(-0.06%) |
May 28, 2009 | 110.28 | 113.11 | 108.44 | 112.62 | 19,013,782 | +3.61(+3.31%) |
May 27, 2009 | 110.72 | 113.27 | 109.00 | 109.00 | 21,446,282 | -1.55(-1.40%) |
May 26, 2009 | 104.80 | 110.61 | 104.80 | 110.55 | 17,685,068 | +4.40(+4.14%) |
May 22, 2009 | 107.27 | 108.21 | 105.92 | 106.16 | 11,644,179 | -0.63(-0.59%) |
May 21, 2009 | 104.36 | 108.57 | 104.26 | 106.78 | 20,485,988 | +0.56(+0.53%) |
May 20, 2009 | 110.80 | 111.04 | 105.90 | 106.22 | 27,521,690 | -3.67(-3.34%) |
May 19, 2009 | 111.01 | 112.78 | 109.89 | 109.89 | 19,683,384 | -1.56(-1.40%) |
May 18, 2009 | 106.82 | 111.45 | 106.49 | 111.45 | 23,652,394 | +6.81(+6.51%) |
May 15, 2009 | 104.34 | 105.96 | 102.92 | 104.64 | 18,951,560 | +0.62(+0.60%) |
May 14, 2009 | 100.53 | 104.67 | 100.39 | 104.01 | 22,363,998 | +3.38(+3.36%) |
May 13, 2009 | 103.70 | 103.85 | 99.70 | 100.64 | 23,905,194 | -3.50(-3.36%) |
May 12, 2009 | 106.68 | 107.75 | 102.93 | 104.14 | 27,047,342 | -1.57(-1.49%) |
May 11, 2009 | 106.54 | 108.19 | 104.97 | 105.71 | 23,617,638 | -2.97(-2.73%) |
May 08, 2009 | 105.02 | 108.68 | 103.66 | 108.68 | 24,605,636 | +5.19(+5.01%) |
May 07, 2009 | 109.76 | 110.21 | 102.62 | 103.49 | 29,754,938 | -4.90(-4.52%) |
May 06, 2009 | 106.50 | 109.28 | 105.92 | 108.39 | 26,254,044 | +3.13(+2.97%) |
May 05, 2009 | 103.47 | 106.04 | 103.20 | 105.26 | 21,592,862 | +0.81(+0.77%) |
May 04, 2009 | 102.02 | 104.66 | 101.71 | 104.45 | 30,097,540 | +5.51(+5.57%) |
May 01, 2009 | 99.58 | 101.42 | 98.22 | 98.94 | 22,529,514 | -1.11(-1.11%) |
Apr 30, 2009 | 100.06 | 100.94 | 97.46 | 100.04 | 31,898,210 | +1.03(+1.04%) |
Apr 29, 2009 | 95.00 | 99.61 | 94.67 | 99.02 | 29,542,010 | +5.07(+5.39%) |
Apr 28, 2009 | 93.56 | 95.18 | 93.27 | 93.95 | 19,147,638 | -0.18(-0.19%) |
Apr 27, 2009 | 92.91 | 96.83 | 92.91 | 94.13 | 24,571,004 | -0.31(-0.33%) |
Apr 24, 2009 | 95.96 | 96.31 | 93.62 | 94.44 | 28,785,310 | -1.18(-1.23%) |
Apr 23, 2009 | 94.70 | 95.74 | 92.03 | 95.61 | 25,860,662 | +1.81(+1.93%) |
Apr 22, 2009 | 92.34 | 97.16 | 0.9498 | 93.81 | 36,245,148 | +0.07(+0.07%) |
Apr 21, 2009 | 88.57 | 94.23 | 88.27 | 93.74 | 31,818,120 | +4.20(+4.69%) |
Apr 20, 2009 | 91.07 | 92.57 | 89.53 | 89.54 | 27,742,550 | -4.35(-4.64%) |
Apr 17, 2009 | 94.08 | 95.73 | 92.62 | 93.89 | 28,063,390 | -0.46(-0.49%) |
Apr 16, 2009 | 95.83 | 96.28 | 93.10 | 94.35 | 30,280,158 | +0.00(+0.00%) |
Apr 15, 2009 | 90.87 | 95.06 | 88.42 | 94.35 | 53,084,928 | +4.73(+5.28%) |
Apr 14, 2009 | 96.35 | 96.73 | 89.61 | 89.62 | 102,620,632 | -11.71(-11.56%) |
Apr 13, 2009 | 95.61 | 102.20 | 95.37 | 101.33 | 46,634,896 | +4.53(+4.68%) |
Apr 09, 2009 | 93.26 | 97.30 | 91.44 | 96.80 | 32,895,536 | +7.46(+8.35%) |
Apr 08, 2009 | 91.38 | 91.52 | 87.59 | 89.34 | 26,212,800 | -1.04(-1.15%) |
Apr 07, 2009 | 88.75 | 93.24 | 88.42 | 90.37 | 28,492,892 | -0.44(-0.49%) |
Apr 06, 2009 | 90.31 | 91.83 | 88.79 | 90.82 | 27,099,280 | -2.14(-2.30%) |
Apr 03, 2009 | 87.82 | 93.24 | 87.63 | 92.96 | 30,431,156 | +4.03(+4.54%) |
Apr 02, 2009 | 89.70 | 90.23 | 87.59 | 88.93 | 38,602,200 | +3.06(+3.56%) |
Apr 01, 2009 | 81.05 | 86.68 | 80.92 | 85.87 | 31,943,500 | +3.32(+4.03%) |
Mar 31, 2009 | 80.04 | 84.47 | 79.79 | 82.54 | 33,267,234 | +4.33(+5.53%) |
Mar 30, 2009 | 81.05 | 81.79 | 78.21 | 78.21 | 27,427,980 | -8.98(-10.30%) |
Mar 26, 2009 | 87.20 | 88.12 | 85.21 | 87.19 | 37,049,496 | -0.75(-0.85%) |
Mar 25, 2009 | 86.52 | 88.68 | 82.63 | 87.94 | 42,137,404 | +1.83(+2.12%) |
Mar 24, 2009 | 86.10 | 90.04 | 85.13 | 86.11 | 39,708,064 | -1.04(-1.19%) |
Mar 23, 2009 | 83.17 | 87.14 | 82.00 | 87.14 | 43,129,568 | +11.37(+15.01%) |
Mar 20, 2009 | 77.47 | 78.24 | 74.04 | 75.77 | 37,432,824 | -3.66(-4.61%) |
Mar 19, 2009 | 81.47 | 82.35 | 77.28 | 79.43 | 36,704,232 | -2.51(-3.07%) |
Mar 18, 2009 | 75.97 | 83.14 | 75.29 | 81.94 | 44,150,092 | +4.87(+6.32%) |
Mar 17, 2009 | 72.12 | 77.07 | 72.05 | 77.07 | 30,001,038 | +3.96(+5.42%) |
Mar 16, 2009 | 78.11 | 78.95 | 72.55 | 73.11 | 36,274,420 | -3.81(-4.96%) |
Mar 13, 2009 | 76.13 | 77.73 | 74.46 | 76.92 | 0 | +1.21(+1.59%) |
Mar 12, 2009 | 71.65 | 75.91 | 70.21 | 75.71 | 39,579,744 | +3.78(+5.26%) |
Mar 11, 2009 | 67.65 | 72.79 | 66.63 | 71.93 | 48,796,004 | +5.96(+9.04%) |
Mar 10, 2009 | 60.48 | 66.53 | 60.03 | 65.97 | 44,939,904 | +8.39(+14.58%) |
Mar 09, 2009 | 57.43 | 60.26 | 56.66 | 57.57 | 30,375,926 | -1.32(-2.25%) |
Mar 06, 2009 | 64.10 | 65.77 | 57.03 | 58.90 | 0 | -4.73(-7.43%) |
Mar 05, 2009 | 64.53 | 66.72 | 61.78 | 63.62 | 31,888,108 | -2.92(-4.39%) |
Mar 04, 2009 | 66.10 | 68.51 | 63.45 | 66.54 | 36,031,256 | -1.63(-2.40%) |
Mar 02, 2009 | 68.40 | 70.23 | 66.61 | 68.18 | 30,920,336 | -2.73(-3.85%) |
Feb 27, 2009 | 69.00 | 72.70 | 68.12 | 70.91 | 0 | -0.33(-0.46%) |
Feb 26, 2009 | 71.86 | 73.18 | 70.08 | 71.24 | 35,344,088 | +1.23(+1.76%) |
Feb 25, 2009 | 71.28 | 72.79 | 67.97 | 70.01 | 46,562,264 | -2.38(-3.29%) |
Feb 24, 2009 | 63.47 | 72.47 | 63.46 | 72.39 | 42,519,708 | +10.05(+16.12%) |
Feb 23, 2009 | 67.35 | 68.33 | 62.12 | 62.34 | 28,641,332 | -3.52(-5.34%) |
Feb 20, 2009 | 63.80 | 67.85 | 61.72 | 65.86 | 46,435,196 | -1.11(-1.65%) |
Feb 19, 2009 | 67.27 | 69.19 | 66.59 | 66.96 | 31,440,088 | +1.18(+1.79%) |
Feb 18, 2009 | 68.27 | 68.27 | 63.12 | 65.79 | 41,877,072 | -0.94(-1.41%) |
Feb 17, 2009 | 71.83 | 72.00 | 66.01 | 66.73 | 39,918,348 | -8.36(-11.14%) |
Feb 13, 2009 | 73.96 | 76.28 | 73.57 | 75.09 | 29,517,318 | +0.68(+0.91%) |
Feb 12, 2009 | 72.13 | 74.90 | 71.21 | 74.41 | 29,420,496 | +0.68(+0.92%) |
Feb 11, 2009 | 71.43 | 73.92 | 70.40 | 73.74 | 25,117,220 | +3.36(+4.77%) |
Feb 10, 2009 | 75.36 | 76.21 | 69.84 | 70.38 | 38,351,472 | -5.83(-7.65%) |
Feb 09, 2009 | 75.53 | 76.81 | 73.67 | 76.21 | 24,066,346 | +1.03(+1.37%) |
Feb 06, 2009 | 73.39 | 75.19 | 71.28 | 75.18 | 34,114,640 | +2.90(+4.01%) |
Feb 05, 2009 | 67.55 | 73.73 | 67.16 | 72.29 | 43,475,304 | +3.80(+5.55%) |
Feb 04, 2009 | 65.16 | 70.01 | 64.97 | 68.49 | 38,248,716 | +4.02(+6.23%) |
Feb 03, 2009 | 65.63 | 65.79 | 62.13 | 64.47 | 24,974,752 | -0.59(-0.91%) |
Feb 02, 2009 | 61.33 | 65.40 | 61.17 | 65.06 | 23,744,990 | +2.21(+3.52%) |
Jan 30, 2009 | 65.08 | 66.01 | 61.78 | 62.85 | 0 | -1.55(-2.41%) |
Jan 29, 2009 | 66.28 | 67.41 | 63.93 | 64.40 | 27,775,668 | -3.88(-5.68%) |
Jan 28, 2009 | 65.62 | 69.37 | 64.91 | 68.28 | 44,161,036 | +7.35(+12.06%) |
Jan 27, 2009 | 58.79 | 61.23 | 58.21 | 60.93 | 26,546,152 | +3.16(+5.47%) |
Jan 26, 2009 | 59.22 | 61.31 | 56.65 | 57.77 | 24,065,778 | -0.55(-0.95%) |
Jan 23, 2009 | 52.84 | 58.66 | 52.26 | 58.32 | 28,160,312 | +3.02(+5.46%) |
Jan 22, 2009 | 52.38 | 57.37 | 51.02 | 55.30 | 31,604,380 | +0.88(+1.62%) |
Jan 21, 2009 | 49.35 | 54.58 | 49.24 | 54.42 | 49,029,100 | +8.33(+18.07%) |
Jan 20, 2009 | 54.19 | 54.70 | 46.04 | 46.09 | 42,544,184 | -10.78(-18.96%) |
Jan 16, 2009 | 59.15 | 59.56 | 54.46 | 56.87 | 33,461,962 | -0.61(-1.06%) |
Jan 15, 2009 | 58.41 | 59.33 | 53.72 | 57.48 | 33,164,554 | -1.45(-2.46%) |
Jan 14, 2009 | 59.08 | 59.85 | 57.18 | 58.93 | 23,555,318 | -1.74(-2.86%) |
Jan 13, 2009 | 57.74 | 61.41 | 57.39 | 60.66 | 33,217,752 | +0.19(+0.32%) |
Jan 12, 2009 | 64.90 | 65.21 | 59.50 | 60.47 | 20,264,154 | -4.87(-7.45%) |
Jan 09, 2009 | 66.88 | 67.63 | 62.60 | 65.34 | 15,661,096 | -1.16(-1.74%) |
Jan 08, 2009 | 65.02 | 67.36 | 64.37 | 66.50 | 17,267,222 | +0.71(+1.08%) |
Jan 07, 2009 | 67.66 | 68.40 | 65.13 | 65.79 | 16,158,376 | -3.28(-4.75%) |
Jan 06, 2009 | 70.11 | 71.78 | 68.29 | 69.06 | 27,683,116 | -0.05(-0.08%) |
Jan 05, 2009 | 66.81 | 70.81 | 66.53 | 69.12 | 20,559,636 | +1.57(+2.33%) |
Jan 02, 2009 | 65.41 | 68.22 | 63.99 | 67.55 | 18,158,990 | +1.85(+2.81%) |
Jan 01, 2009 | 64.03 | 67.07 | 63.16 | 65.70 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 64.03 | 67.07 | 63.16 | 65.70 | 19,133,900 | +1.81(+2.84%) |
Dec 30, 2008 | 60.17 | 63.89 | 59.41 | 63.89 | 14,170,295 | +4.28(+7.18%) |
Dec 29, 2008 | 59.50 | 60.03 | 58.41 | 59.61 | 8,130,128 | +0.46(+0.78%) |
Dec 26, 2008 | 59.82 | 60.29 | 58.63 | 59.15 | 6,011,783 | -0.37(-0.61%) |
Dec 24, 2008 | 58.81 | 59.75 | 58.59 | 59.51 | 4,066,921 | +0.97(+1.65%) |
Dec 23, 2008 | 60.27 | 60.73 | 58.43 | 58.55 | 12,477,382 | -1.40(-2.34%) |
Dec 22, 2008 | 62.28 | 62.38 | 58.31 | 59.95 | 16,925,112 | -2.90(-4.62%) |
Dec 19, 2008 | 61.79 | 62.85 | 60.45 | 62.85 | 26,176,040 | +0.53(+0.85%) |
Dec 18, 2008 | 62.03 | 63.21 | 60.92 | 62.32 | 25,686,198 | +0.99(+1.61%) |
Dec 17, 2008 | 58.65 | 63.29 | 57.72 | 61.33 | 32,087,064 | +2.16(+3.66%) |
Dec 16, 2008 | 54.16 | 60.73 | 53.36 | 59.17 | 56,666,336 | +7.43(+14.35%) |
Dec 15, 2008 | 52.26 | 53.18 | 50.69 | 51.74 | 17,753,028 | -1.00(-1.89%) |
Dec 12, 2008 | 51.15 | 54.93 | 50.99 | 52.74 | 20,311,136 | -1.53(-2.83%) |
Dec 11, 2008 | 54.77 | 57.61 | 53.79 | 54.27 | 19,875,398 | -1.42(-2.54%) |
Dec 10, 2008 | 57.46 | 57.53 | 53.99 | 55.69 | 18,117,722 | -0.97(-1.70%) |
Dec 09, 2008 | 58.72 | 60.62 | 55.71 | 56.65 | 22,007,438 | -3.41(-5.68%) |
Dec 08, 2008 | 57.51 | 61.14 | 57.24 | 60.06 | 29,228,744 | +5.01(+9.09%) |
Dec 05, 2008 | 51.97 | 55.43 | 50.62 | 55.06 | 0 | +2.48(+4.72%) |
Dec 04, 2008 | 53.09 | 55.00 | 51.42 | 52.58 | 30,619,476 | -1.11(-2.06%) |
Dec 03, 2008 | 51.66 | 54.40 | 48.36 | 53.68 | 37,295,928 | +3.08(+6.08%) |
Dec 02, 2008 | 49.55 | 52.16 | 46.88 | 50.61 | 45,363,352 | -0.59(-1.16%) |
Dec 01, 2008 | 59.01 | 59.01 | 49.97 | 51.20 | 36,727,452 | -10.30(-16.75%) |
Nov 28, 2008 | 59.12 | 63.21 | 57.80 | 61.50 | 14,815,711 | +1.94(+3.25%) |
Nov 26, 2008 | 54.21 | 61.08 | 54.03 | 59.56 | 32,129,092 | +3.67(+6.58%) |
Nov 25, 2008 | 55.60 | 58.00 | 51.79 | 55.88 | 49,660,900 | +3.39(+6.47%) |
Nov 24, 2008 | 43.70 | 54.58 | 43.03 | 52.49 | 57,306,048 | +10.99(+26.47%) |
Nov 21, 2008 | 42.46 | 42.46 | 36.91 | 41.50 | 50,860,444 | +1.02(+2.52%) |
Nov 20, 2008 | 42.04 | 44.80 | 38.15 | 40.48 | 71,424,808 | -2.48(-5.76%) |
Nov 19, 2008 | 47.75 | 49.40 | 42.46 | 42.96 | 39,152,096 | -5.33(-11.04%) |
Nov 18, 2008 | 48.84 | 50.99 | 47.15 | 48.29 | 33,057,926 | -0.36(-0.74%) |
Nov 17, 2008 | 50.44 | 51.64 | 48.08 | 48.65 | 26,077,886 | -3.30(-6.35%) |
Nov 14, 2008 | 52.82 | 54.50 | 50.70 | 51.95 | 0 | -2.54(-4.66%) |
Nov 13, 2008 | 52.78 | 54.81 | 47.51 | 54.49 | 51,374,916 | +2.49(+4.79%) |
Nov 12, 2008 | 56.05 | 57.33 | 50.25 | 52.00 | 44,210,548 | -6.14(-10.57%) |
Nov 11, 2008 | 54.40 | 58.72 | 51.91 | 58.14 | 61,106,064 | +2.70(+4.87%) |
Nov 10, 2008 | 61.33 | 61.68 | 53.34 | 55.44 | 60,954,460 | -5.12(-8.45%) |
Nov 07, 2008 | 63.41 | 63.72 | 58.39 | 60.56 | 40,405,316 | -2.29(-3.64%) |
Nov 06, 2008 | 66.88 | 69.13 | 61.82 | 62.84 | 33,310,782 | -5.22(-7.67%) |
Nov 05, 2008 | 72.23 | 73.74 | 67.34 | 68.07 | 20,161,766 | -5.89(-7.97%) |
Nov 04, 2008 | 70.61 | 73.96 | 67.87 | 73.96 | 28,496,462 | +4.60(+6.63%) |
Nov 03, 2008 | 71.63 | 74.16 | 67.97 | 69.36 | 25,428,142 | -2.65(-3.69%) |
Oct 31, 2008 | 69.27 | 73.96 | 67.89 | 72.02 | 31,965,936 | +1.08(+1.53%) |
Oct 30, 2008 | 78.76 | 78.83 | 68.52 | 70.93 | 38,136,844 | -5.10(-6.71%) |
Oct 29, 2008 | 72.68 | 79.96 | 69.03 | 76.03 | 35,669,224 | +3.18(+4.37%) |
Oct 28, 2008 | 75.51 | 75.71 | 64.01 | 72.85 | 64,310,208 | +0.54(+0.74%) |
Oct 27, 2008 | 75.36 | 79.41 | 71.21 | 72.31 | 26,453,972 | -5.85(-7.49%) |
Oct 24, 2008 | 74.74 | 81.75 | 74.74 | 78.17 | 31,471,418 | -6.37(-7.53%) |
Oct 23, 2008 | 88.74 | 90.31 | 79.19 | 84.53 | 32,792,048 | -5.05(-5.63%) |
Oct 22, 2008 | 91.24 | 93.57 | 86.42 | 89.58 | 19,858,406 | -4.90(-5.18%) |
Oct 21, 2008 | 94.08 | 96.24 | 92.51 | 94.48 | 17,453,032 | -0.12(-0.12%) |
Oct 20, 2008 | 91.52 | 96.38 | 90.04 | 94.59 | 21,716,948 | +5.61(+6.30%) |
Oct 17, 2008 | 85.83 | 92.33 | 83.30 | 88.99 | 0 | +1.48(+1.69%) |
Oct 16, 2008 | 89.53 | 92.25 | 81.79 | 87.51 | 35,838,600 | -0.58(-0.66%) |
Oct 15, 2008 | 89.10 | 93.98 | 86.25 | 88.09 | 28,576,792 | -7.59(-7.93%) |
Oct 14, 2008 | 98.07 | 99.65 | 91.34 | 95.68 | 53,441,228 | +9.26(+10.72%) |
Oct 13, 2008 | 77.02 | 90.04 | 70.85 | 86.42 | 58,316,176 | +17.28(+25.00%) |
Oct 10, 2008 | 67.04 | 77.39 | 57.61 | 69.13 | 91,642,760 | -9.77(-12.38%) |
Oct 09, 2008 | 91.67 | 92.60 | 77.85 | 78.91 | 36,157,768 | -9.07(-10.31%) |
Oct 08, 2008 | 85.64 | 94.20 | 83.73 | 87.98 | 23,407,548 | -1.56(-1.74%) |
Oct 07, 2008 | 99.27 | 99.27 | 87.21 | 89.53 | 22,072,586 | -7.01(-7.26%) |
Oct 06, 2008 | 95.06 | 99.01 | 89.53 | 96.54 | 27,445,862 | -3.11(-3.13%) |
Oct 03, 2008 | 103.42 | 110.55 | 98.83 | 99.65 | 0 | -2.76(-2.69%) |
Oct 02, 2008 | 102.90 | 103.71 | 99.69 | 102.41 | 13,993,624 | -2.30(-2.20%) |