Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 127.80 | 129.75 | 127.50 | 129.45 | 27,304 | +0.90(+0.70%) |
Oct 28, 2010 | 129.75 | 130.50 | 127.50 | 128.55 | 32,104 | -0.60(-0.46%) |
Oct 27, 2010 | 128.70 | 130.35 | 127.80 | 129.15 | 34,442 | -4.05(-3.04%) |
Oct 25, 2010 | 136.05 | 136.20 | 132.60 | 133.20 | 32,047 | -1.65(-1.22%) |
Oct 22, 2010 | 138.00 | 138.60 | 134.70 | 134.85 | 35,743 | -3.15(-2.28%) |
Oct 21, 2010 | 140.40 | 142.35 | 137.10 | 138.00 | 41,126 | -1.50(-1.08%) |
Oct 20, 2010 | 136.65 | 142.05 | 136.05 | 139.50 | 54,889 | +3.00(+2.20%) |
Oct 19, 2010 | 129.45 | 138.15 | 129.00 | 136.50 | 101,972 | +5.70(+4.36%) |
Oct 18, 2010 | 131.40 | 132.90 | 124.80 | 130.80 | 84,048 | -0.60(-0.46%) |
Oct 15, 2010 | 138.00 | 138.00 | 131.25 | 131.40 | 50,698 | -5.25(-3.84%) |
Oct 14, 2010 | 138.30 | 139.35 | 134.70 | 136.65 | 31,145 | -1.35(-0.98%) |
Oct 13, 2010 | 137.10 | 139.65 | 136.20 | 138.00 | 22,461 | +1.35(+0.99%) |
Oct 12, 2010 | 134.70 | 136.65 | 133.50 | 136.65 | 32,998 | +1.95(+1.45%) |
Oct 11, 2010 | 132.75 | 135.90 | 132.75 | 134.70 | 19,208 | +1.80(+1.35%) |
Oct 08, 2010 | 132.90 | 137.40 | 132.60 | 132.90 | 69,195 | -3.60(-2.64%) |
Oct 07, 2010 | 137.55 | 138.15 | 134.10 | 136.50 | 97 | -0.45(-0.33%) |
Oct 06, 2010 | 141.75 | 142.20 | 135.60 | 136.95 | 68,177 | -5.25(-3.69%) |
Oct 05, 2010 | 146.70 | 147.90 | 141.45 | 142.20 | 75,714 | -3.15(-2.17%) |
Oct 04, 2010 | 152.40 | 152.40 | 144.75 | 145.35 | 41,486 | -7.65(-5.00%) |
Oct 01, 2010 | 153.00 | 154.20 | 150.45 | 153.00 | 18,830 | +0.85(+0.56%) |
Sep 30, 2010 | 152.05 | 155.70 | 151.05 | 152.15 | 23,758 | -2.50(-1.62%) |
Sep 29, 2010 | 152.25 | 154.65 | 151.35 | 154.65 | 32,099 | +1.65(+1.08%) |
Sep 28, 2010 | 153.00 | 153.00 | 149.85 | 153.00 | 995 | +1.65(+1.09%) |
Sep 27, 2010 | 150.30 | 151.35 | 147.90 | 151.35 | 23,819 | +1.20(+0.80%) |
Sep 24, 2010 | 148.65 | 150.30 | 147.75 | 150.15 | 19,744 | +3.30(+2.25%) |
Sep 23, 2010 | 145.50 | 150.00 | 145.50 | 146.85 | 191 | +0.15(+0.10%) |
Sep 22, 2010 | 148.50 | 149.40 | 144.90 | 146.70 | 23,907 | -2.55(-1.71%) |
Sep 21, 2010 | 148.20 | 150.30 | 147.45 | 149.25 | 46,647 | +0.60(+0.40%) |
Sep 20, 2010 | 139.95 | 149.40 | 138.90 | 148.65 | 67,109 | +8.85(+6.33%) |
Sep 17, 2010 | 139.80 | 140.70 | 137.55 | 139.80 | 46,342 | -3.00(-2.10%) |
Sep 15, 2010 | 144.00 | 144.75 | 141.90 | 142.80 | 21,025 | -0.75(-0.52%) |
Sep 14, 2010 | 143.10 | 143.70 | 140.55 | 143.55 | 37,136 | +0.30(+0.21%) |
Sep 13, 2010 | 140.25 | 143.25 | 139.20 | 143.25 | 27,035 | +4.50(+3.24%) |
Sep 10, 2010 | 138.30 | 139.50 | 136.80 | 138.75 | 21,851 | +0.90(+0.65%) |
Sep 09, 2010 | 138.30 | 139.05 | 136.20 | 137.85 | 22,713 | +0.90(+0.66%) |
Sep 08, 2010 | 137.40 | 138.45 | 136.20 | 136.95 | 20,305 | +0.15(+0.11%) |
Sep 07, 2010 | 142.50 | 142.65 | 136.20 | 136.80 | 155 | -5.55(-3.90%) |
Sep 03, 2010 | 138.75 | 142.65 | 138.00 | 142.35 | 27,371 | +4.80(+3.49%) |
Sep 02, 2010 | 138.15 | 138.45 | 136.05 | 137.55 | 77 | +0.75(+0.55%) |
Sep 01, 2010 | 138.30 | 138.30 | 135.75 | 136.80 | 35,765 | +0.75(+0.55%) |
Aug 31, 2010 | 135.90 | 138.00 | 135.00 | 136.05 | 262 | -0.15(-0.11%) |
Aug 30, 2010 | 137.40 | 137.40 | 134.85 | 136.20 | 38,265 | -1.20(-0.87%) |
Aug 27, 2010 | 133.65 | 137.70 | 133.20 | 137.40 | 28,282 | +3.75(+2.81%) |
Aug 26, 2010 | 133.50 | 134.85 | 132.60 | 133.65 | 109 | +0.90(+0.68%) |
Aug 25, 2010 | 130.50 | 133.80 | 129.15 | 132.75 | 108 | +1.20(+0.91%) |
Aug 24, 2010 | 132.90 | 133.65 | 131.25 | 131.55 | 439 | -2.40(-1.79%) |
Aug 23, 2010 | 136.95 | 137.25 | 133.65 | 133.95 | 53,086 | -2.10(-1.54%) |
Aug 20, 2010 | 134.40 | 136.35 | 133.80 | 136.05 | 37,554 | +1.65(+1.23%) |
Aug 19, 2010 | 135.60 | 136.80 | 133.65 | 134.40 | 377 | -1.95(-1.43%) |
Aug 18, 2010 | 136.80 | 137.55 | 135.45 | 136.35 | 1,692 | -0.75(-0.55%) |
Aug 17, 2010 | 137.70 | 137.85 | 135.90 | 137.10 | 260 | +0.90(+0.66%) |
Aug 16, 2010 | 134.85 | 138.45 | 134.55 | 136.20 | 34,495 | +0.45(+0.33%) |
Aug 13, 2010 | 135.75 | 136.80 | 134.25 | 135.75 | 55,796 | +0.45(+0.33%) |
Aug 12, 2010 | 135.75 | 139.80 | 134.47 | 135.30 | 61,583 | -2.55(-1.85%) |
Aug 11, 2010 | 140.85 | 142.80 | 137.10 | 137.85 | 473 | -5.55(-3.87%) |
Aug 10, 2010 | 143.25 | 145.29 | 142.50 | 143.40 | 39,037 | -1.35(-0.93%) |
Aug 09, 2010 | 146.40 | 146.85 | 144.00 | 144.75 | 40,656 | -1.35(-0.92%) |
Aug 06, 2010 | 146.10 | 147.75 | 144.75 | 146.10 | 47,669 | -2.25(-1.52%) |
Aug 05, 2010 | 143.25 | 149.32 | 143.25 | 148.35 | 66,176 | +3.60(+2.49%) |
Aug 04, 2010 | 148.50 | 150.30 | 142.65 | 144.75 | 41,544 | -3.75(-2.53%) |
Aug 03, 2010 | 161.10 | 161.85 | 147.60 | 148.50 | 186,977 | -12.60(-7.82%) |
Aug 02, 2010 | 160.80 | 162.15 | 156.75 | 161.10 | 37,124 | +2.70(+1.70%) |
Jul 30, 2010 | 158.40 | 158.55 | 153.75 | 158.40 | 35,847 | +1.35(+0.86%) |
Jul 29, 2010 | 155.25 | 157.65 | 153.75 | 157.05 | 52,945 | +3.30(+2.15%) |
Jul 28, 2010 | 153.75 | 156.00 | 153.60 | 153.75 | 175 | -1.05(-0.68%) |
Jul 27, 2010 | 157.50 | 158.85 | 154.50 | 154.80 | 35,784 | -2.70(-1.71%) |
Jul 26, 2010 | 149.55 | 157.50 | 149.55 | 157.50 | 58,419 | +7.80(+5.21%) |
Jul 23, 2010 | 149.10 | 150.15 | 147.60 | 149.70 | 67,948 | +0.00(+0.00%) |
Jul 22, 2010 | 147.90 | 150.45 | 146.85 | 149.70 | 63,505 | +3.75(+2.57%) |
Jul 21, 2010 | 152.85 | 152.85 | 145.35 | 145.95 | 100,640 | -5.70(-3.76%) |
Jul 20, 2010 | 146.55 | 151.65 | 144.45 | 151.65 | 97,576 | +3.45(+2.33%) |
Jul 19, 2010 | 150.30 | 151.35 | 147.00 | 148.20 | 60,337 | -2.25(-1.50%) |
Jul 16, 2010 | 150.45 | 151.05 | 148.35 | 150.45 | 84,806 | -1.35(-0.89%) |
Jul 15, 2010 | 151.95 | 152.40 | 148.65 | 151.80 | 65,943 | +0.15(+0.10%) |
Jul 14, 2010 | 157.20 | 157.95 | 150.45 | 151.65 | 63,985 | -6.30(-3.99%) |
Jul 13, 2010 | 157.95 | 157.95 | 151.95 | 157.95 | 428 | +7.57(+5.04%) |
Jul 12, 2010 | 152.70 | 154.35 | 150.00 | 150.38 | 38,190 | -2.32(-1.52%) |
Jul 09, 2010 | 152.70 | 153.90 | 148.80 | 152.70 | 62,310 | +3.45(+2.31%) |
Jul 08, 2010 | 149.25 | 151.80 | 147.30 | 149.25 | 130 | -0.30(-0.20%) |
Jul 07, 2010 | 147.00 | 150.30 | 146.40 | 149.55 | 46,121 | +2.55(+1.73%) |
Jul 06, 2010 | 147.00 | 154.50 | 146.25 | 147.00 | 219 | -3.60(-2.39%) |
Jul 02, 2010 | 150.60 | 154.20 | 150.00 | 150.60 | 48,929 | -2.40(-1.57%) |
Jul 01, 2010 | 152.55 | 153.90 | 149.55 | 153.00 | 47,919 | +0.15(+0.10%) |
Jun 30, 2010 | 152.85 | 156.60 | 150.90 | 152.85 | 356 | +0.45(+0.30%) |
Jun 29, 2010 | 156.75 | 156.75 | 151.05 | 152.40 | 60,879 | -6.30(-3.97%) |
Jun 25, 2010 | 158.70 | 159.60 | 151.05 | 158.70 | 220,338 | +7.05(+4.65%) |
Jun 24, 2010 | 151.65 | 155.85 | 151.35 | 151.65 | 19 | -4.50(-2.88%) |
Jun 23, 2010 | 155.85 | 157.50 | 154.35 | 156.15 | 45,014 | -0.30(-0.19%) |
Jun 22, 2010 | 156.45 | 159.90 | 155.85 | 156.45 | 97 | -1.20(-0.76%) |
Jun 21, 2010 | 162.75 | 162.75 | 156.75 | 157.65 | 49,742 | -2.85(-1.78%) |
Jun 18, 2010 | 160.50 | 162.75 | 159.30 | 160.50 | 67,151 | -2.25(-1.38%) |
Jun 17, 2010 | 162.75 | 164.85 | 161.55 | 162.75 | 18 | -0.60(-0.37%) |
Jun 16, 2010 | 166.95 | 166.95 | 163.05 | 163.35 | 64,101 | -4.20(-2.51%) |
Jun 15, 2010 | 167.55 | 167.70 | 161.25 | 167.55 | 169 | +2.85(+1.73%) |
Jun 14, 2010 | 161.70 | 165.75 | 159.90 | 164.70 | 92,379 | +8.70(+5.58%) |
Jun 11, 2010 | 155.25 | 157.65 | 154.20 | 156.00 | 32,356 | -0.45(-0.29%) |
Jun 10, 2010 | 156.45 | 156.47 | 151.65 | 156.45 | 157 | +5.10(+3.37%) |
Jun 09, 2010 | 154.35 | 158.70 | 150.60 | 151.35 | 90,525 | -1.50(-0.98%) |
Jun 08, 2010 | 155.70 | 156.45 | 150.30 | 152.85 | 61,008 | -2.85(-1.83%) |
Jun 07, 2010 | 161.70 | 165.30 | 155.25 | 155.70 | 76,447 | -6.00(-3.71%) |
Jun 04, 2010 | 161.70 | 168.30 | 160.95 | 161.70 | 79,964 | -9.15(-5.36%) |
Jun 03, 2010 | 170.85 | 177.90 | 170.85 | 170.85 | 57,914 | -5.25(-2.98%) |
Jun 02, 2010 | 176.10 | 176.55 | 170.40 | 176.10 | 89,164 | +2.25(+1.29%) |
Jun 01, 2010 | 173.85 | 182.70 | 173.85 | 173.85 | 137 | -8.55(-4.69%) |
May 28, 2010 | 182.40 | 191.55 | 171.45 | 182.40 | 160,336 | +6.30(+3.58%) |
May 27, 2010 | 171.60 | 176.40 | 168.90 | 176.10 | 30,678 | +7.50(+4.45%) |
May 26, 2010 | 168.60 | 174.15 | 167.10 | 168.60 | 137 | -0.90(-0.53%) |
May 25, 2010 | 167.40 | 170.03 | 165.90 | 169.50 | 44,287 | -0.75(-0.44%) |
May 24, 2010 | 174.15 | 175.65 | 170.10 | 170.25 | 13,905 | -4.35(-2.49%) |
May 21, 2010 | 171.00 | 178.35 | 170.25 | 174.60 | 64,928 | +1.95(+1.13%) |
May 20, 2010 | 175.64 | 176.55 | 172.65 | 172.65 | 59,736 | -8.85(-4.88%) |
May 19, 2010 | 177.00 | 182.62 | 176.25 | 181.50 | 28,125 | +4.05(+2.28%) |
May 18, 2010 | 182.10 | 183.30 | 176.55 | 177.45 | 21,365 | -3.15(-1.74%) |
May 17, 2010 | 177.30 | 181.50 | 176.10 | 180.60 | 27,991 | +2.70(+1.52%) |
May 14, 2010 | 177.90 | 181.20 | 175.12 | 177.90 | 21,635 | -4.80(-2.63%) |
May 13, 2010 | 179.10 | 183.60 | 178.65 | 182.70 | 35,095 | +2.85(+1.58%) |
May 12, 2010 | 176.10 | 180.00 | 175.35 | 179.85 | 36,092 | +4.50(+2.57%) |
May 11, 2010 | 176.10 | 177.45 | 174.90 | 175.35 | 25,047 | +0.75(+0.43%) |
May 10, 2010 | 171.00 | 174.75 | 170.70 | 174.60 | 33,417 | +6.45(+3.84%) |
May 07, 2010 | 172.20 | 174.00 | 163.50 | 168.15 | 38,265 | -4.35(-2.52%) |
May 06, 2010 | 184.80 | 185.70 | 167.10 | 172.50 | 51,086 | -12.90(-6.96%) |
May 05, 2010 | 184.80 | 187.05 | 183.30 | 185.40 | 55,092 | +0.75(+0.41%) |
May 04, 2010 | 171.60 | 186.60 | 169.80 | 184.65 | 86,917 | +10.95(+6.30%) |
May 03, 2010 | 173.25 | 178.65 | 171.60 | 173.70 | 29,815 | +0.45(+0.26%) |
Apr 30, 2010 | 175.50 | 175.65 | 171.15 | 173.25 | 42,473 | -2.70(-1.53%) |
Apr 29, 2010 | 179.25 | 179.25 | 174.30 | 175.95 | 50,246 | -3.00(-1.68%) |
Apr 28, 2010 | 176.85 | 179.10 | 175.50 | 178.95 | 17,807 | +2.55(+1.45%) |
Apr 27, 2010 | 180.75 | 183.45 | 175.95 | 176.40 | 27,465 | -5.10(-2.81%) |
Apr 26, 2010 | 182.85 | 183.75 | 180.75 | 181.50 | 22,020 | -1.95(-1.06%) |
Apr 23, 2010 | 181.80 | 183.75 | 180.00 | 183.45 | 28,525 | +1.20(+0.66%) |
Apr 22, 2010 | 180.00 | 183.15 | 177.60 | 182.25 | 35,936 | +1.05(+0.58%) |
Apr 21, 2010 | 180.00 | 181.57 | 178.05 | 181.20 | 65,864 | +1.20(+0.67%) |
Apr 20, 2010 | 177.45 | 180.15 | 174.90 | 180.00 | 21,802 | +2.55(+1.44%) |
Apr 19, 2010 | 181.05 | 182.25 | 176.70 | 177.45 | 46,254 | -4.50(-2.47%) |
Apr 16, 2010 | 183.15 | 186.00 | 181.50 | 181.95 | 57,618 | -2.25(-1.22%) |
Apr 15, 2010 | 182.10 | 186.00 | 180.15 | 184.20 | 42,251 | +1.05(+0.57%) |
Apr 14, 2010 | 180.00 | 183.30 | 179.85 | 183.15 | 43,295 | +3.15(+1.75%) |
Apr 13, 2010 | 182.85 | 182.85 | 179.10 | 180.00 | 38,625 | -3.00(-1.64%) |
Apr 12, 2010 | 184.80 | 185.40 | 182.70 | 183.00 | 45,762 | -1.50(-0.81%) |
Apr 09, 2010 | 184.80 | 186.15 | 183.90 | 184.50 | 48,956 | -0.30(-0.16%) |
Apr 08, 2010 | 184.20 | 185.70 | 182.85 | 184.80 | 81,463 | -0.30(-0.16%) |
Apr 07, 2010 | 186.00 | 189.97 | 184.05 | 185.10 | 113,378 | -1.65(-0.88%) |
Apr 06, 2010 | 168.00 | 191.40 | 168.00 | 186.75 | 277,013 | +18.90(+11.26%) |
Apr 05, 2010 | 170.10 | 170.40 | 166.95 | 167.85 | 19,344 | -1.50(-0.89%) |
Apr 01, 2010 | 167.70 | 169.35 | 169.35 | 169.35 | 29,000 | +3.00(+1.80%) |
Mar 31, 2010 | 164.85 | 167.85 | 164.85 | 166.35 | 24,666 | +0.75(+0.45%) |
Mar 30, 2010 | 163.35 | 166.95 | 163.35 | 165.60 | 19,477 | +2.25(+1.38%) |
Mar 29, 2010 | 164.25 | 166.95 | 163.05 | 163.35 | 17,735 | -0.90(-0.55%) |
Mar 26, 2010 | 166.05 | 167.70 | 163.20 | 164.25 | 18,454 | -1.05(-0.64%) |
Mar 25, 2010 | 166.05 | 168.60 | 165.30 | 165.30 | 27,922 | +0.30(+0.18%) |
Mar 24, 2010 | 165.75 | 166.35 | 164.25 | 165.00 | 26,074 | -0.75(-0.45%) |
Mar 23, 2010 | 166.20 | 166.65 | 164.10 | 165.75 | 19,651 | +0.00(+0.00%) |
Mar 22, 2010 | 164.55 | 167.55 | 163.05 | 165.75 | 35,786 | +0.15(+0.09%) |
Mar 19, 2010 | 166.95 | 167.25 | 164.25 | 165.60 | 35,487 | -0.45(-0.27%) |
Mar 18, 2010 | 171.00 | 171.00 | 166.05 | 166.05 | 23,795 | -4.35(-2.55%) |
Mar 17, 2010 | 165.00 | 172.50 | 164.40 | 170.40 | 37,737 | +5.85(+3.56%) |
Mar 16, 2010 | 163.65 | 164.55 | 163.35 | 164.55 | 20,317 | +0.75(+0.46%) |
Mar 15, 2010 | 163.65 | 164.40 | 163.50 | 163.80 | 29,223 | +0.15(+0.09%) |
Mar 12, 2010 | 165.45 | 166.35 | 163.20 | 163.65 | 32,255 | -0.75(-0.46%) |
Mar 11, 2010 | 155.55 | 164.55 | 155.55 | 164.40 | 42,681 | +8.10(+5.18%) |
Mar 10, 2010 | 156.45 | 158.10 | 154.20 | 156.30 | 63,356 | -0.30(-0.19%) |
Mar 09, 2010 | 157.95 | 158.10 | 152.85 | 156.60 | 98,562 | -1.35(-0.85%) |
Mar 08, 2010 | 157.65 | 159.15 | 156.00 | 157.95 | 34,888 | -0.75(-0.47%) |
Mar 05, 2010 | 156.75 | 159.45 | 155.40 | 158.70 | 48,044 | +1.80(+1.15%) |
Mar 04, 2010 | 155.25 | 163.80 | 154.05 | 156.90 | 64,960 | -6.30(-3.86%) |
Mar 03, 2010 | 169.20 | 169.20 | 162.00 | 163.20 | 50,685 | -5.40(-3.20%) |
Mar 02, 2010 | 168.15 | 169.50 | 167.70 | 168.60 | 35,926 | +1.05(+0.63%) |
Mar 01, 2010 | 163.05 | 168.00 | 163.05 | 167.55 | 55,514 | +5.40(+3.33%) |
Feb 26, 2010 | 163.50 | 164.85 | 161.40 | 162.15 | 36,088 | -1.80(-1.10%) |
Feb 25, 2010 | 160.95 | 164.25 | 160.50 | 163.95 | 22,794 | +1.50(+0.92%) |
Feb 24, 2010 | 160.65 | 163.65 | 160.20 | 162.45 | 29,011 | +2.25(+1.40%) |
Feb 23, 2010 | 161.25 | 161.55 | 159.15 | 160.20 | 39,900 | -1.35(-0.84%) |
Feb 22, 2010 | 162.00 | 163.95 | 161.10 | 161.55 | 59,885 | -0.75(-0.46%) |
Feb 19, 2010 | 159.60 | 162.60 | 159.60 | 162.30 | 35,529 | +2.70(+1.69%) |
Feb 18, 2010 | 156.15 | 159.90 | 156.00 | 159.60 | 23,561 | +3.45(+2.21%) |
Feb 17, 2010 | 154.65 | 156.45 | 153.60 | 156.15 | 46,243 | +2.55(+1.66%) |
Feb 16, 2010 | 155.25 | 156.15 | 152.55 | 153.60 | 91,457 | -0.90(-0.58%) |
Feb 12, 2010 | 149.25 | 154.50 | 154.50 | 154.50 | 79,126 | +4.50(+3.00%) |
Feb 11, 2010 | 142.50 | 150.45 | 141.30 | 150.00 | 46,668 | +6.90(+4.82%) |
Feb 10, 2010 | 141.15 | 143.25 | 139.95 | 143.10 | 26,642 | +1.50(+1.06%) |
Feb 09, 2010 | 138.75 | 142.20 | 135.90 | 141.60 | 43,141 | +4.05(+2.94%) |
Feb 08, 2010 | 137.10 | 138.60 | 135.45 | 137.55 | 19,066 | +1.05(+0.77%) |
Feb 05, 2010 | 136.20 | 137.93 | 134.85 | 136.50 | 37,562 | +0.15(+0.11%) |
Feb 04, 2010 | 139.50 | 139.50 | 136.20 | 136.35 | 32,480 | -4.05(-2.88%) |
Feb 03, 2010 | 138.75 | 140.85 | 136.43 | 140.40 | 26,413 | +0.90(+0.65%) |
Feb 02, 2010 | 140.85 | 142.95 | 138.60 | 139.50 | 26,827 | -1.20(-0.85%) |
Feb 01, 2010 | 137.40 | 140.85 | 136.50 | 140.70 | 36,461 | +3.30(+2.40%) |
Jan 29, 2010 | 137.25 | 138.75 | 136.35 | 137.40 | 23,747 | +0.15(+0.11%) |
Jan 28, 2010 | 136.80 | 138.60 | 135.00 | 137.25 | 38,123 | +0.30(+0.22%) |
Jan 27, 2010 | 135.30 | 137.70 | 135.00 | 136.95 | 27,793 | +0.90(+0.66%) |
Jan 26, 2010 | 140.25 | 141.45 | 136.05 | 136.05 | 44,574 | -4.80(-3.41%) |
Jan 25, 2010 | 144.30 | 144.30 | 140.55 | 140.85 | 38,700 | -2.85(-1.98%) |
Jan 22, 2010 | 153.75 | 153.75 | 142.05 | 143.70 | 45,574 | -9.75(-6.35%) |
Jan 21, 2010 | 156.90 | 156.90 | 151.80 | 153.45 | 66,787 | -2.85(-1.82%) |
Jan 20, 2010 | 155.85 | 157.50 | 154.35 | 156.30 | 52,064 | +0.30(+0.19%) |
Jan 19, 2010 | 155.85 | 157.50 | 154.80 | 156.00 | 51,204 | +0.60(+0.39%) |
Jan 15, 2010 | 156.45 | 155.40 | 155.40 | 155.40 | 27,140 | -0.75(-0.48%) |
Jan 14, 2010 | 153.60 | 157.35 | 153.60 | 156.15 | 38,107 | +1.35(+0.87%) |
Jan 13, 2010 | 153.75 | 156.60 | 153.00 | 154.80 | 58,653 | +1.35(+0.88%) |
Jan 12, 2010 | 149.85 | 154.35 | 149.40 | 153.45 | 46,813 | +2.55(+1.69%) |
Jan 11, 2010 | 149.25 | 151.05 | 147.45 | 150.90 | 35,569 | +1.80(+1.21%) |
Jan 08, 2010 | 146.25 | 149.40 | 145.65 | 149.10 | 28,342 | +2.70(+1.84%) |
Jan 07, 2010 | 145.05 | 147.30 | 142.20 | 146.40 | 35,140 | +1.65(+1.14%) |
Jan 06, 2010 | 147.75 | 148.50 | 144.45 | 144.75 | 54,292 | -3.15(-2.13%) |
Jan 05, 2010 | 148.05 | 149.70 | 144.00 | 147.90 | 102,497 | +0.00(+0.00%) |
Jan 04, 2010 | 143.55 | 148.35 | 143.55 | 147.90 | 34,097 | +4.35(+3.03%) |
Dec 31, 2009 | 142.35 | 143.55 | 143.55 | 143.55 | 19,680 | +0.75(+0.53%) |
Dec 30, 2009 | 143.85 | 145.50 | 141.60 | 142.80 | 24,349 | -1.80(-1.24%) |
Dec 29, 2009 | 142.20 | 144.90 | 141.00 | 144.60 | 19,858 | +2.25(+1.58%) |
Dec 28, 2009 | 143.10 | 143.55 | 140.85 | 142.35 | 14,777 | -1.35(-0.94%) |
Dec 24, 2009 | 142.20 | 144.15 | 141.00 | 143.70 | 12,739 | +1.35(+0.95%) |
Dec 23, 2009 | 142.20 | 143.70 | 140.40 | 142.35 | 39,864 | +0.15(+0.11%) |
Dec 22, 2009 | 140.70 | 142.95 | 137.70 | 142.20 | 58,627 | +1.95(+1.39%) |
Dec 21, 2009 | 138.60 | 141.15 | 137.25 | 140.25 | 48,978 | +1.65(+1.19%) |
Dec 18, 2009 | 138.45 | 140.55 | 137.70 | 138.60 | 36,203 | +1.35(+0.98%) |
Dec 17, 2009 | 139.50 | 140.70 | 136.05 | 137.25 | 64,586 | -3.60(-2.56%) |
Dec 16, 2009 | 142.35 | 143.10 | 140.25 | 140.85 | 25,341 | -0.75(-0.53%) |
Dec 15, 2009 | 142.65 | 142.80 | 141.30 | 141.60 | 47,788 | -1.50(-1.05%) |
Dec 14, 2009 | 141.75 | 143.10 | 141.60 | 143.10 | 17,517 | +2.25(+1.60%) |
Dec 11, 2009 | 140.85 | 143.25 | 140.18 | 140.85 | 20,844 | +0.15(+0.11%) |
Dec 10, 2009 | 139.05 | 142.05 | 138.90 | 140.70 | 31,641 | +1.50(+1.08%) |
Dec 09, 2009 | 138.30 | 139.80 | 135.45 | 139.20 | 44,163 | +1.35(+0.98%) |
Dec 08, 2009 | 141.30 | 141.30 | 137.10 | 137.85 | 29,608 | -4.35(-3.06%) |
Dec 07, 2009 | 141.90 | 143.25 | 140.70 | 142.20 | 16,144 | -0.60(-0.42%) |
Dec 04, 2009 | 140.55 | 142.95 | 138.15 | 142.80 | 24,261 | +4.05(+2.92%) |
Dec 03, 2009 | 139.95 | 141.45 | 138.45 | 138.75 | 28,861 | -0.75(-0.54%) |
Dec 02, 2009 | 138.60 | 140.25 | 138.15 | 139.50 | 22,806 | +2.10(+1.53%) |
Dec 01, 2009 | 140.25 | 140.25 | 137.25 | 137.40 | 31,614 | -2.40(-1.72%) |
Nov 30, 2009 | 141.30 | 141.30 | 136.50 | 139.80 | 60,094 | -0.60(-0.43%) |
Nov 27, 2009 | 140.10 | 143.55 | 138.75 | 140.40 | 14,756 | -2.40(-1.68%) |
Nov 25, 2009 | 142.35 | 144.30 | 141.90 | 142.80 | 57,866 | +0.75(+0.53%) |
Nov 24, 2009 | 142.80 | 143.10 | 139.95 | 142.05 | 77,832 | -0.45(-0.32%) |
Nov 23, 2009 | 143.40 | 144.45 | 140.70 | 142.50 | 25,415 | +0.60(+0.42%) |
Nov 20, 2009 | 143.55 | 143.55 | 140.70 | 141.90 | 17,136 | -1.95(-1.36%) |
Nov 19, 2009 | 145.50 | 145.80 | 141.60 | 143.85 | 23,750 | -1.50(-1.03%) |
Nov 18, 2009 | 147.75 | 148.35 | 144.60 | 145.35 | 39,870 | -1.35(-0.92%) |
Nov 17, 2009 | 149.10 | 149.70 | 144.90 | 146.70 | 43,621 | -3.00(-2.00%) |
Nov 16, 2009 | 146.40 | 151.05 | 145.95 | 149.70 | 55,516 | +3.90(+2.67%) |
Nov 13, 2009 | 144.75 | 146.85 | 142.50 | 145.80 | 48,179 | +2.40(+1.67%) |
Nov 12, 2009 | 145.20 | 146.55 | 142.05 | 143.40 | 74,170 | -2.40(-1.65%) |
Nov 11, 2009 | 135.75 | 146.70 | 135.60 | 145.80 | 106,956 | +10.05(+7.40%) |
Nov 10, 2009 | 136.95 | 137.40 | 133.95 | 135.75 | 98,426 | -2.85(-2.06%) |
Nov 09, 2009 | 145.05 | 146.40 | 136.05 | 138.60 | 116,917 | -5.10(-3.55%) |
Nov 06, 2009 | 155.10 | 156.38 | 141.60 | 143.70 | 125,467 | -8.25(-5.43%) |
Nov 05, 2009 | 161.10 | 161.70 | 150.45 | 151.95 | 94,919 | -8.10(-5.06%) |
Nov 04, 2009 | 164.40 | 164.55 | 159.60 | 160.05 | 18,505 | -3.00(-1.84%) |
Nov 03, 2009 | 159.45 | 165.15 | 158.70 | 163.05 | 25,499 | +2.25(+1.40%) |