Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 167.76 | 168.16 | 166.91 | 167.34 | 8,432,246 | -2.28(-1.34%) |
Oct 28, 2011 | 169.64 | 169.94 | 168.75 | 169.62 | 9,362,855 | +0.07(+0.04%) |
Oct 27, 2011 | 167.59 | 170.29 | 166.65 | 169.55 | 15,845,328 | +2.15(+1.28%) |
Oct 26, 2011 | 167.03 | 168.05 | 166.42 | 167.40 | 17,086,368 | +1.81(+1.09%) |
Oct 25, 2011 | 161.24 | 166.34 | 160.41 | 165.59 | 22,094,572 | +4.57(+2.84%) |
Oct 24, 2011 | 160.55 | 161.33 | 160.22 | 161.02 | 10,176,003 | +1.50(+0.94%) |
Oct 21, 2011 | 159.99 | 160.45 | 158.94 | 159.52 | 13,335,534 | +1.75(+1.11%) |
Oct 20, 2011 | 157.62 | 158.42 | 156.05 | 157.77 | 17,343,838 | -2.10(-1.31%) |
Oct 19, 2011 | 161.09 | 161.43 | 159.55 | 159.87 | 8,522,962 | -1.97(-1.22%) |
Oct 18, 2011 | 159.96 | 162.03 | 158.30 | 161.84 | 15,365,073 | -0.78(-0.48%) |
Oct 17, 2011 | 164.00 | 164.16 | 161.95 | 162.62 | 8,752,014 | -0.78(-0.48%) |
Oct 14, 2011 | 163.33 | 163.82 | 162.25 | 163.40 | 9,744,928 | +1.10(+0.68%) |
Oct 13, 2011 | 162.30 | 162.48 | 160.82 | 162.30 | 8,327,156 | -0.96(-0.59%) |
Oct 12, 2011 | 163.70 | 164.00 | 162.50 | 163.26 | 10,867,641 | +1.16(+0.72%) |
Oct 11, 2011 | 162.21 | 162.51 | 161.21 | 162.10 | 8,255,986 | -1.17(-0.71%) |
Oct 10, 2011 | 162.05 | 163.32 | 161.14 | 163.27 | 8,948,328 | +4.09(+2.57%) |
Oct 07, 2011 | 161.02 | 161.58 | 158.23 | 159.18 | 12,977,972 | -1.31(-0.82%) |
Oct 06, 2011 | 160.11 | 161.11 | 159.60 | 160.49 | 12,389,449 | +1.03(+0.65%) |
Oct 05, 2011 | 158.01 | 160.32 | 156.44 | 159.46 | 15,130,624 | +1.82(+1.15%) |
Oct 04, 2011 | 160.95 | 161.03 | 155.27 | 157.64 | 24,020,580 | -3.32(-2.06%) |
Oct 03, 2011 | 161.09 | 161.56 | 159.93 | 160.96 | 14,071,973 | +2.90(+1.83%) |
Sep 30, 2011 | 157.70 | 160.00 | 156.33 | 158.06 | 16,770,756 | +0.36(+0.23%) |
Sep 29, 2011 | 158.12 | 158.20 | 156.14 | 157.70 | 17,238,950 | +1.48(+0.95%) |
Sep 28, 2011 | 160.73 | 161.29 | 155.56 | 156.22 | 21,933,980 | -4.41(-2.75%) |
Sep 27, 2011 | 161.61 | 162.29 | 159.91 | 160.63 | 25,079,092 | +3.05(+1.94%) |
Sep 26, 2011 | 157.12 | 158.80 | 154.19 | 157.58 | 42,323,680 | -2.22(-1.39%) |
Sep 23, 2011 | 164.51 | 165.72 | 158.55 | 159.80 | 52,986,828 | -9.25(-5.47%) |
Sep 22, 2011 | 169.30 | 170.32 | 167.48 | 169.05 | 32,459,246 | -4.54(-2.62%) |
Sep 21, 2011 | 174.79 | 176.73 | 173.14 | 173.59 | 16,408,694 | -2.19(-1.25%) |
Sep 20, 2011 | 173.18 | 176.37 | 172.84 | 175.78 | 12,663,940 | +2.47(+1.43%) |
Sep 19, 2011 | 176.83 | 176.86 | 172.20 | 173.31 | 18,240,444 | -2.72(-1.55%) |
Sep 16, 2011 | 173.72 | 177.40 | 173.71 | 176.03 | 20,699,072 | +1.63(+0.93%) |
Sep 15, 2011 | 174.61 | 174.85 | 172.56 | 174.40 | 20,877,528 | -2.81(-1.59%) |
Sep 14, 2011 | 177.55 | 177.78 | 176.05 | 177.21 | 18,097,080 | -1.33(-0.74%) |
Sep 13, 2011 | 177.52 | 179.54 | 176.29 | 178.54 | 17,224,036 | +1.87(+1.06%) |
Sep 12, 2011 | 178.73 | 178.99 | 175.33 | 176.67 | 21,792,068 | -4.03(-2.23%) |
Sep 09, 2011 | 179.76 | 181.95 | 179.17 | 180.70 | 25,434,732 | -1.11(-0.61%) |
Sep 08, 2011 | 181.39 | 182.12 | 179.77 | 181.81 | 20,698,468 | +4.73(+2.67%) |
Sep 07, 2011 | 176.19 | 178.09 | 174.45 | 177.08 | 30,740,422 | -5.82(-3.18%) |
Sep 06, 2011 | 184.58 | 185.85 | 181.31 | 182.90 | 30,222,748 | -0.34(-0.18%) |
Sep 02, 2011 | 182.82 | 183.51 | 182.10 | 183.24 | 19,920,590 | +5.37(+3.02%) |
Sep 01, 2011 | 177.44 | 178.26 | 176.55 | 177.87 | 13,895,451 | +0.15(+0.08%) |
Aug 31, 2011 | 177.73 | 179.16 | 176.33 | 177.72 | 16,050,857 | -1.38(-0.77%) |
Aug 30, 2011 | 177.70 | 179.21 | 176.66 | 179.10 | 23,403,672 | +5.21(+3.00%) |
Aug 29, 2011 | 175.94 | 176.01 | 172.88 | 173.89 | 25,214,776 | -3.58(-2.02%) |
Aug 26, 2011 | 173.57 | 177.55 | 171.86 | 177.47 | 38,672,980 | +5.11(+2.96%) |
Aug 25, 2011 | 171.65 | 172.81 | 165.88 | 172.36 | 43,234,204 | +0.71(+0.42%) |
Aug 24, 2011 | 177.90 | 178.31 | 170.31 | 171.65 | 70,541,392 | -6.02(-3.39%) |
Aug 23, 2011 | 182.25 | 183.82 | 177.50 | 177.67 | 55,230,448 | -6.92(-3.75%) |
Aug 22, 2011 | 181.95 | 184.82 | 181.60 | 184.59 | 27,377,918 | +4.64(+2.58%) |
Aug 19, 2011 | 177.72 | 181.67 | 178.91 | 179.95 | 34,407,680 | +2.23(+1.25%) |
Aug 18, 2011 | 177.15 | 178.10 | 176.41 | 177.72 | 25,477,966 | +3.30(+1.89%) |
Aug 17, 2011 | 173.87 | 174.68 | 173.25 | 174.42 | 16,464,374 | +0.50(+0.29%) |
Aug 16, 2011 | 172.60 | 174.07 | 172.50 | 173.92 | 19,631,020 | +2.12(+1.23%) |
Aug 15, 2011 | 169.32 | 171.91 | 168.95 | 171.80 | 17,791,984 | +1.83(+1.08%) |
Aug 12, 2011 | 169.57 | 170.06 | 167.77 | 169.97 | 29,225,984 | -0.78(-0.46%) |
Aug 11, 2011 | 172.28 | 172.34 | 168.65 | 170.75 | 49,829,956 | -3.83(-2.19%) |
Aug 10, 2011 | 172.46 | 175.13 | 171.62 | 174.58 | 44,428,224 | +5.97(+3.54%) |
Aug 09, 2011 | 161.68 | 173.15 | 167.48 | 168.61 | 55,695,640 | +1.49(+0.89%) |
Aug 08, 2011 | 165.48 | 167.61 | 164.76 | 167.12 | 42,944,416 | +5.37(+3.32%) |
Aug 05, 2011 | 161.64 | 162.37 | 160.48 | 161.75 | 24,557,388 | +1.11(+0.69%) |
Aug 04, 2011 | 163.61 | 163.87 | 159.68 | 160.64 | 40,355,276 | -0.85(-0.53%) |
Aug 03, 2011 | 162.36 | 162.86 | 161.34 | 161.49 | 27,796,014 | -0.03(-0.02%) |
Aug 02, 2011 | 159.33 | 161.62 | 158.97 | 161.52 | 24,244,772 | +3.80(+2.41%) |
Aug 01, 2011 | 158.29 | 158.97 | 156.78 | 157.72 | 14,818,865 | -0.57(-0.36%) |
Jul 29, 2011 | 158.43 | 159.25 | 157.68 | 158.29 | 17,129,124 | +0.97(+0.62%) |
Jul 28, 2011 | 157.54 | 157.60 | 156.11 | 157.32 | 11,367,931 | +0.13(+0.08%) |
Jul 27, 2011 | 158.47 | 158.64 | 156.69 | 157.19 | 18,292,380 | -0.58(-0.37%) |
Jul 26, 2011 | 156.97 | 157.79 | 156.60 | 157.77 | 11,735,157 | +0.43(+0.27%) |
Jul 25, 2011 | 157.60 | 157.80 | 156.72 | 157.34 | 13,020,520 | +1.22(+0.78%) |
Jul 22, 2011 | 155.82 | 156.16 | 155.68 | 156.12 | 11,378,645 | +1.29(+0.83%) |
Jul 21, 2011 | 155.91 | 156.04 | 154.33 | 154.83 | 19,992,818 | -1.19(-0.76%) |
Jul 20, 2011 | 154.22 | 156.02 | 154.11 | 156.02 | 14,559,208 | +1.36(+0.88%) |
Jul 19, 2011 | 156.32 | 156.32 | 154.10 | 154.66 | 22,869,050 | -1.91(-1.22%) |
Jul 18, 2011 | 155.76 | 156.58 | 155.67 | 156.57 | 17,116,908 | +1.37(+0.88%) |
Jul 15, 2011 | 154.34 | 155.29 | 154.22 | 155.20 | 18,452,394 | +0.66(+0.43%) |
Jul 14, 2011 | 154.81 | 155.24 | 153.95 | 154.54 | 17,613,430 | +0.40(+0.26%) |
Jul 13, 2011 | 153.76 | 154.71 | 153.58 | 154.14 | 26,319,036 | +1.37(+0.90%) |
Jul 12, 2011 | 151.24 | 153.32 | 150.77 | 152.77 | 24,033,352 | +1.18(+0.78%) |
Jul 11, 2011 | 151.33 | 151.69 | 150.20 | 151.59 | 20,447,156 | +1.34(+0.89%) |
Jul 08, 2011 | 150.32 | 150.50 | 149.99 | 150.25 | 13,663,009 | +1.10(+0.74%) |
Jul 07, 2011 | 148.97 | 149.35 | 148.29 | 149.15 | 9,520,864 | +0.24(+0.16%) |
Jul 06, 2011 | 148.70 | 149.44 | 148.58 | 148.91 | 14,502,138 | +1.28(+0.87%) |
Jul 05, 2011 | 146.96 | 147.82 | 146.85 | 147.63 | 11,278,069 | +2.70(+1.86%) |
Jul 01, 2011 | 144.76 | 145.07 | 143.97 | 144.93 | 16,367,169 | -1.07(-0.73%) |
Jun 30, 2011 | 147.18 | 147.41 | 145.98 | 146.00 | 12,657,169 | -1.18(-0.80%) |
Jun 29, 2011 | 146.77 | 147.42 | 146.44 | 147.18 | 12,623,618 | +0.94(+0.64%) |
Jun 28, 2011 | 146.16 | 146.77 | 145.67 | 146.24 | 8,803,340 | +0.51(+0.35%) |
Jun 27, 2011 | 145.93 | 146.40 | 145.20 | 145.73 | 11,600,505 | -0.53(-0.36%) |
Jun 24, 2011 | 147.86 | 148.03 | 145.97 | 146.26 | 19,304,388 | -2.08(-1.40%) |
Jun 23, 2011 | 148.67 | 148.84 | 147.26 | 148.34 | 24,854,484 | -2.65(-1.76%) |
Jun 22, 2011 | 151.01 | 151.86 | 150.56 | 150.99 | 14,109,464 | +0.23(+0.15%) |
Jun 21, 2011 | 150.26 | 150.87 | 150.18 | 150.76 | 12,436,665 | +0.73(+0.49%) |
Jun 20, 2011 | 150.09 | 150.26 | 149.97 | 150.03 | 10,450,045 | +0.09(+0.06%) |
Jun 17, 2011 | 148.87 | 150.29 | 148.83 | 149.94 | 19,206,784 | +0.97(+0.65%) |
Jun 16, 2011 | 148.83 | 149.49 | 148.22 | 148.97 | 11,019,136 | -0.15(-0.10%) |
Jun 15, 2011 | 148.16 | 149.55 | 147.92 | 149.12 | 14,487,850 | +0.45(+0.30%) |
Jun 14, 2011 | 147.70 | 148.73 | 147.48 | 148.67 | 10,937,427 | +0.90(+0.61%) |
Jun 13, 2011 | 148.66 | 149.04 | 147.19 | 147.77 | 12,989,053 | -1.47(-0.98%) |
Jun 10, 2011 | 149.04 | 149.78 | 148.69 | 149.24 | 12,346,106 | -1.32(-0.88%) |
Jun 09, 2011 | 150.01 | 151.02 | 149.75 | 150.56 | 7,639,620 | +0.75(+0.50%) |
Jun 08, 2011 | 150.02 | 150.38 | 149.30 | 149.81 | 9,574,800 | -0.61(-0.41%) |
Jun 07, 2011 | 150.67 | 150.85 | 149.68 | 150.42 | 10,138,482 | -0.06(-0.04%) |
Jun 06, 2011 | 150.82 | 151.45 | 150.21 | 150.48 | 11,470,157 | +0.26(+0.17%) |
Jun 03, 2011 | 150.28 | 150.66 | 149.62 | 150.22 | 12,608,508 | +1.63(+1.10%) |
May 24, 2011 | 148.48 | 149.05 | 148.18 | 148.59 | 14,937,763 | +0.76(+0.51%) |
May 23, 2011 | 147.04 | 147.95 | 146.97 | 147.83 | 15,938,825 | +0.34(+0.23%) |
May 20, 2011 | 145.82 | 147.78 | 144.90 | 147.49 | 23,188,966 | +1.84(+1.26%) |
May 19, 2011 | 145.12 | 145.85 | 144.86 | 145.65 | 8,088,493 | +0.05(+0.03%) |
May 18, 2011 | 145.55 | 146.22 | 145.14 | 145.60 | 10,502,891 | +0.86(+0.59%) |
May 17, 2011 | 144.23 | 144.78 | 143.42 | 144.74 | 17,192,280 | -0.63(-0.43%) |
May 16, 2011 | 145.88 | 146.67 | 145.19 | 145.37 | 10,066,485 | -0.26(-0.18%) |
May 13, 2011 | 146.72 | 147.28 | 144.49 | 145.63 | 17,270,054 | -0.96(-0.65%) |
May 12, 2011 | 145.88 | 147.12 | 144.96 | 146.59 | 18,701,372 | +0.05(+0.03%) |
May 11, 2011 | 147.24 | 147.35 | 145.77 | 146.54 | 21,378,308 | -1.36(-0.92%) |
May 10, 2011 | 147.19 | 148.19 | 146.93 | 147.90 | 11,274,703 | +0.52(+0.35%) |
May 09, 2011 | 146.67 | 147.58 | 146.34 | 147.38 | 13,841,685 | +2.08(+1.43%) |
May 06, 2011 | 145.24 | 146.09 | 144.40 | 145.30 | 24,185,172 | +1.83(+1.28%) |
May 05, 2011 | 146.82 | 147.56 | 142.55 | 143.47 | 51,243,912 | -4.26(-2.88%) |
May 04, 2011 | 149.86 | 150.34 | 146.76 | 147.73 | 35,098,860 | -2.15(-1.43%) |
May 03, 2011 | 150.43 | 150.97 | 148.85 | 149.88 | 24,197,444 | -0.53(-0.36%) |
May 02, 2011 | 151.82 | 151.83 | 150.36 | 150.41 | 23,947,936 | -1.96(-1.28%) |
Apr 29, 2011 | 149.90 | 153.03 | 149.75 | 152.37 | 27,598,534 | +2.55(+1.70%) |
Apr 28, 2011 | 149.30 | 150.00 | 148.60 | 149.82 | 20,754,008 | +0.62(+0.42%) |
Apr 27, 2011 | 147.38 | 149.21 | 146.52 | 149.20 | 21,917,168 | +2.82(+1.93%) |
Apr 26, 2011 | 146.47 | 146.62 | 145.48 | 146.38 | 16,223,940 | -0.49(-0.33%) |
Apr 25, 2011 | 147.19 | 147.54 | 146.42 | 146.87 | 15,580,653 | +0.13(+0.09%) |
Apr 21, 2011 | 146.57 | 147.06 | 146.32 | 146.74 | 10,114,153 | +0.24(+0.16%) |
Apr 20, 2011 | 146.37 | 146.84 | 145.74 | 146.50 | 13,893,654 | +0.57(+0.39%) |
Apr 19, 2011 | 145.73 | 146.24 | 145.18 | 145.93 | 10,951,188 | +0.00(+0.00%) |
Apr 18, 2011 | 145.21 | 146.07 | 144.63 | 145.93 | 17,333,642 | +0.88(+0.61%) |
Apr 15, 2011 | 143.85 | 145.12 | 143.57 | 145.05 | 19,127,264 | +1.24(+0.86%) |
Apr 14, 2011 | 142.35 | 143.83 | 142.23 | 143.81 | 14,094,458 | +1.91(+1.35%) |
Apr 13, 2011 | 142.39 | 142.53 | 141.48 | 141.90 | 13,884,260 | +0.29(+0.20%) |
Apr 12, 2011 | 142.74 | 142.82 | 140.75 | 141.61 | 14,948,115 | -1.03(-0.72%) |
Apr 11, 2011 | 143.28 | 143.49 | 142.28 | 142.64 | 10,105,548 | -1.02(-0.71%) |
Apr 08, 2011 | 143.34 | 143.84 | 142.97 | 143.66 | 13,129,839 | +1.15(+0.81%) |
Apr 07, 2011 | 142.23 | 142.89 | 141.80 | 142.51 | 9,486,980 | +0.13(+0.09%) |
Apr 06, 2011 | 142.40 | 142.62 | 141.77 | 142.38 | 10,710,251 | +0.33(+0.23%) |
Apr 05, 2011 | 139.58 | 142.09 | 139.52 | 142.05 | 18,295,688 | +2.21(+1.58%) |
Apr 04, 2011 | 140.13 | 140.26 | 139.45 | 139.84 | 9,672,522 | +0.64(+0.46%) |
Apr 01, 2011 | 138.65 | 139.55 | 137.72 | 139.20 | 15,739,869 | -0.66(-0.47%) |
Mar 31, 2011 | 140.08 | 140.40 | 139.78 | 139.86 | 15,227,232 | +1.19(+0.86%) |
Mar 30, 2011 | 138.67 | 138.67 | 138.67 | 138.67 | 10,749,168 | +0.46(+0.33%) |
Mar 29, 2011 | 138.21 | 138.82 | 137.94 | 138.21 | 6,345,140 | -0.33(-0.24%) |
Mar 28, 2011 | 137.82 | 138.83 | 137.78 | 138.54 | 7,655,912 | -0.72(-0.52%) |
Mar 25, 2011 | 140.00 | 140.24 | 138.66 | 139.26 | 13,191,940 | +0.04(+0.03%) |
Mar 24, 2011 | 140.27 | 141.28 | 138.83 | 139.22 | 17,000,824 | -1.12(-0.80%) |
Mar 23, 2011 | 139.61 | 140.55 | 139.55 | 140.34 | 11,529,480 | +1.29(+0.93%) |
Mar 22, 2011 | 138.88 | 139.36 | 138.67 | 139.05 | 9,553,620 | -0.09(-0.06%) |
Mar 21, 2011 | 139.77 | 139.79 | 138.97 | 139.14 | 13,741,887 | +0.77(+0.56%) |
Mar 18, 2011 | 138.14 | 138.83 | 137.76 | 138.37 | 18,602,096 | +1.40(+1.02%) |
Mar 17, 2011 | 136.56 | 137.08 | 136.25 | 136.97 | 9,117,118 | +0.73(+0.54%) |
Mar 16, 2011 | 136.52 | 137.20 | 135.80 | 136.24 | 13,329,327 | -0.03(-0.02%) |
Mar 15, 2011 | 135.92 | 138.86 | 135.80 | 136.27 | 23,454,272 | -2.59(-1.87%) |
Mar 14, 2011 | 139.33 | 139.55 | 138.61 | 138.86 | 10,239,770 | +0.64(+0.46%) |
Mar 11, 2011 | 137.28 | 138.93 | 137.18 | 138.22 | 10,417,498 | +0.45(+0.33%) |
Mar 10, 2011 | 138.50 | 138.50 | 136.84 | 137.77 | 15,557,780 | -1.64(-1.18%) |
Mar 09, 2011 | 139.92 | 139.95 | 138.94 | 139.41 | 8,723,422 | +0.05(+0.04%) |
Mar 08, 2011 | 139.65 | 139.66 | 138.83 | 139.36 | 10,711,340 | -0.36(-0.26%) |
Mar 07, 2011 | 140.29 | 140.61 | 139.28 | 139.72 | 14,066,733 | +0.37(+0.27%) |
Mar 04, 2011 | 138.63 | 139.75 | 138.61 | 139.35 | 17,457,270 | +1.26(+0.91%) |
Mar 03, 2011 | 138.81 | 139.13 | 137.57 | 138.09 | 16,484,937 | -1.83(-1.31%) |
Mar 02, 2011 | 140.24 | 140.55 | 139.48 | 139.92 | 15,719,715 | -0.11(-0.08%) |
Mar 01, 2011 | 138.57 | 140.03 | 138.49 | 140.03 | 17,398,170 | +2.37(+1.72%) |
Feb 28, 2011 | 137.65 | 138.14 | 137.03 | 137.66 | 8,844,232 | +0.28(+0.20%) |
Feb 25, 2011 | 137.22 | 137.74 | 136.77 | 137.38 | 10,352,844 | +0.90(+0.66%) |
Feb 24, 2011 | 138.04 | 138.14 | 135.73 | 136.48 | 18,782,340 | -1.03(-0.75%) |
Feb 23, 2011 | 136.97 | 138.20 | 136.92 | 137.51 | 15,685,605 | +1.22(+0.90%) |
Feb 22, 2011 | 136.92 | 137.22 | 136.19 | 136.29 | 16,675,304 | +0.88(+0.65%) |
Feb 18, 2011 | 135.17 | 135.80 | 134.88 | 135.41 | 15,890,885 | +0.37(+0.27%) |
Feb 17, 2011 | 134.74 | 135.16 | 134.47 | 135.04 | 11,321,687 | +0.94(+0.70%) |
Feb 16, 2011 | 134.23 | 134.86 | 133.45 | 134.10 | 12,822,786 | +0.13(+0.10%) |
Feb 15, 2011 | 133.86 | 134.17 | 133.63 | 133.97 | 10,111,140 | +1.02(+0.77%) |
Feb 14, 2011 | 132.95 | 133.38 | 132.70 | 132.95 | 8,695,109 | +0.63(+0.47%) |
Feb 11, 2011 | 133.01 | 133.44 | 132.09 | 132.32 | 9,889,307 | -0.53(-0.40%) |
Feb 10, 2011 | 132.11 | 133.31 | 132.00 | 132.85 | 8,094,114 | -0.22(-0.17%) |
Feb 09, 2011 | 133.19 | 133.39 | 132.49 | 133.07 | 10,178,774 | -0.07(-0.05%) |
Feb 08, 2011 | 132.96 | 133.50 | 132.80 | 133.14 | 16,223,234 | +1.46(+1.11%) |
Feb 07, 2011 | 131.67 | 131.95 | 131.23 | 131.68 | 7,177,610 | +0.02(+0.02%) |
Feb 04, 2011 | 131.84 | 132.70 | 131.23 | 131.66 | 15,216,143 | -0.54(-0.41%) |
Feb 03, 2011 | 130.07 | 132.32 | 129.28 | 132.20 | 17,374,660 | +1.75(+1.34%) |
Feb 02, 2011 | 130.37 | 130.60 | 129.45 | 130.45 | 10,082,593 | -0.35(-0.27%) |
Feb 01, 2011 | 130.52 | 131.08 | 129.33 | 130.80 | 15,363,617 | +0.93(+0.72%) |
Jan 31, 2011 | 129.27 | 130.51 | 129.25 | 129.87 | 14,664,022 | -0.41(-0.31%) |
Jan 28, 2011 | 127.97 | 131.48 | 127.95 | 130.28 | 28,089,732 | +2.36(+1.84%) |
Jan 27, 2011 | 130.29 | 130.49 | 127.80 | 127.92 | 33,030,588 | -3.23(-2.47%) |
Jan 26, 2011 | 129.83 | 131.17 | 129.28 | 131.16 | 20,543,856 | +1.06(+0.81%) |
Jan 25, 2011 | 129.65 | 130.27 | 129.07 | 130.10 | 22,219,658 | -0.26(-0.20%) |
Jan 24, 2011 | 131.01 | 131.63 | 130.14 | 130.36 | 15,115,064 | -0.67(-0.51%) |
Jan 21, 2011 | 130.76 | 131.43 | 130.53 | 131.03 | 19,490,780 | -0.17(-0.13%) |
Jan 20, 2011 | 131.76 | 132.10 | 131.04 | 131.20 | 24,349,416 | -2.52(-1.88%) |
Jan 19, 2011 | 134.34 | 134.40 | 133.40 | 133.72 | 11,788,035 | +0.29(+0.22%) |
Jan 18, 2011 | 133.62 | 134.00 | 133.17 | 133.43 | 11,592,557 | +0.74(+0.56%) |
Jan 14, 2011 | 133.17 | 133.60 | 132.22 | 132.69 | 21,226,676 | -1.36(-1.01%) |
Jan 13, 2011 | 135.66 | 135.68 | 133.63 | 134.05 | 14,294,546 | -1.41(-1.04%) |
Jan 12, 2011 | 134.79 | 135.58 | 134.35 | 135.46 | 10,785,059 | +0.55(+0.41%) |
Jan 11, 2011 | 134.79 | 135.16 | 133.96 | 134.91 | 10,268,895 | +0.79(+0.59%) |
Jan 10, 2011 | 133.85 | 134.20 | 133.24 | 134.12 | 8,417,705 | +0.54(+0.40%) |
Jan 07, 2011 | 133.38 | 134.61 | 133.18 | 133.58 | 16,761,763 | -0.25(-0.19%) |
Jan 06, 2011 | 134.05 | 134.38 | 133.14 | 133.83 | 15,965,249 | -0.54(-0.40%) |
Jan 05, 2011 | 133.50 | 134.68 | 133.10 | 134.37 | 16,680,013 | -0.38(-0.28%) |
Jan 04, 2011 | 136.24 | 136.28 | 134.16 | 134.75 | 26,127,666 | -3.25(-2.36%) |
Jan 03, 2011 | 138.67 | 139.00 | 137.88 | 138.00 | 11,499,935 | -0.72(-0.52%) |
Dec 31, 2010 | 137.78 | 138.77 | 137.72 | 138.72 | 9,222,315 | +1.69(+1.23%) |
Dec 30, 2010 | 137.58 | 137.71 | 136.94 | 137.03 | 5,749,473 | -0.68(-0.49%) |
Dec 29, 2010 | 137.38 | 138.05 | 137.19 | 137.71 | 8,442,221 | +0.49(+0.36%) |
Dec 28, 2010 | 136.85 | 137.34 | 136.62 | 137.22 | 10,111,913 | +2.20(+1.63%) |
Dec 27, 2010 | 134.96 | 135.06 | 134.49 | 135.02 | 3,436,395 | +0.36(+0.27%) |
Dec 23, 2010 | 134.26 | 134.90 | 133.93 | 134.66 | 8,702,056 | -0.39(-0.29%) |
Dec 22, 2010 | 135.60 | 135.70 | 134.97 | 135.05 | 7,300,570 | -0.27(-0.20%) |
Dec 21, 2010 | 135.17 | 135.78 | 134.79 | 135.32 | 10,235,535 | +0.21(+0.16%) |
Dec 20, 2010 | 135.13 | 135.44 | 134.33 | 135.11 | 13,129,449 | +0.91(+0.68%) |
Dec 17, 2010 | 133.97 | 134.63 | 133.22 | 134.20 | 17,214,696 | +0.39(+0.29%) |
Dec 16, 2010 | 134.21 | 134.23 | 132.87 | 133.81 | 23,462,424 | -1.19(-0.88%) |
Dec 15, 2010 | 135.34 | 135.93 | 134.68 | 135.00 | 15,071,963 | -1.18(-0.87%) |
Dec 14, 2010 | 136.27 | 137.21 | 135.86 | 136.18 | 17,431,166 | +0.13(+0.10%) |
Dec 13, 2010 | 136.26 | 136.64 | 135.86 | 136.05 | 13,352,306 | +0.64(+0.47%) |
Dec 10, 2010 | 134.94 | 135.48 | 133.95 | 135.41 | 11,938,169 | +0.04(+0.03%) |
Dec 09, 2010 | 135.69 | 136.16 | 134.88 | 135.37 | 14,146,930 | +0.58(+0.43%) |
Dec 08, 2010 | 135.91 | 136.29 | 133.88 | 134.79 | 23,471,012 | -1.71(-1.25%) |
Dec 07, 2010 | 139.46 | 139.54 | 136.46 | 136.50 | 26,490,348 | -2.61(-1.88%) |
Dec 06, 2010 | 138.14 | 139.46 | 137.73 | 139.11 | 15,607,332 | +1.04(+0.75%) |
Dec 03, 2010 | 136.62 | 138.11 | 136.48 | 138.07 | 16,520,222 | +2.87(+2.12%) |
Dec 02, 2010 | 135.62 | 136.59 | 135.15 | 135.20 | 17,570,132 | -0.18(-0.13%) |
Dec 01, 2010 | 135.71 | 136.14 | 134.96 | 135.38 | 16,819,764 | -0.04(-0.03%) |
Nov 30, 2010 | 135.21 | 135.75 | 134.78 | 135.42 | 17,461,612 | +1.91(+1.43%) |
Nov 29, 2010 | 133.19 | 133.75 | 132.33 | 133.51 | 13,969,995 | +0.40(+0.30%) |
Nov 26, 2010 | 132.38 | 133.16 | 131.93 | 133.11 | 7,823,118 | -1.07(-0.80%) |
Nov 24, 2010 | 134.36 | 134.18 | 134.18 | 134.18 | 8,861,056 | -0.23(-0.17%) |
Nov 23, 2010 | 133.60 | 135.07 | 133.46 | 134.41 | 18,203,004 | +0.93(+0.70%) |
Nov 22, 2010 | 132.13 | 133.60 | 131.69 | 133.48 | 13,081,824 | +1.28(+0.97%) |
Nov 19, 2010 | 131.48 | 132.35 | 131.01 | 132.20 | 14,148,338 | +0.11(+0.08%) |
Nov 18, 2010 | 131.82 | 132.78 | 131.55 | 132.09 | 15,978,611 | +1.71(+1.31%) |
Nov 17, 2010 | 130.77 | 131.37 | 130.13 | 130.38 | 16,388,010 | -0.59(-0.45%) |
Nov 16, 2010 | 132.24 | 132.38 | 129.83 | 130.97 | 32,476,768 | -1.45(-1.10%) |
Nov 15, 2010 | 133.86 | 134.49 | 132.39 | 132.42 | 15,057,942 | -1.27(-0.95%) |
Nov 12, 2010 | 135.89 | 136.31 | 132.82 | 133.69 | 35,891,104 | -3.97(-2.88%) |
Nov 11, 2010 | 137.62 | 137.75 | 136.45 | 137.66 | 15,409,952 | +0.42(+0.31%) |
Nov 10, 2010 | 137.03 | 137.28 | 135.15 | 137.24 | 28,469,080 | +1.65(+1.22%) |
Nov 09, 2010 | 138.70 | 139.15 | 135.05 | 135.59 | 39,362,744 | -2.19(-1.59%) |
Nov 08, 2010 | 135.92 | 137.79 | 135.53 | 137.78 | 17,343,984 | +1.40(+1.03%) |
Nov 05, 2010 | 135.14 | 136.61 | 134.95 | 136.38 | 20,343,592 | +0.35(+0.26%) |
Nov 04, 2010 | 134.64 | 136.13 | 134.24 | 136.03 | 23,462,330 | +4.46(+3.39%) |
Nov 03, 2010 | 132.28 | 132.52 | 129.49 | 131.57 | 31,702,050 | -0.90(-0.68%) |
Nov 02, 2010 | 132.44 | 132.59 | 131.88 | 132.47 | 9,396,384 | +0.55(+0.42%) |