Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 176.27 | 176.80 | 175.58 | 175.76 | 52,374 | -0.06(-0.03%) |
Mar 30, 2011 | 174.78 | 176.43 | 173.62 | 175.82 | 82,879 | +3.01(+1.74%) |
Mar 29, 2011 | 173.39 | 173.96 | 172.54 | 172.81 | 27,077 | -0.41(-0.24%) |
Mar 28, 2011 | 171.79 | 173.89 | 171.46 | 173.22 | 54,302 | -0.26(-0.15%) |
Mar 25, 2011 | 174.26 | 174.26 | 173.08 | 173.48 | 33,087 | -0.40(-0.23%) |
Mar 24, 2011 | 174.58 | 175.56 | 173.78 | 173.88 | 52,967 | -0.70(-0.40%) |
Mar 23, 2011 | 173.15 | 175.00 | 172.94 | 174.58 | 50,789 | +1.83(+1.06%) |
Mar 22, 2011 | 172.44 | 172.96 | 172.22 | 172.75 | 45,559 | -0.59(-0.34%) |
Mar 21, 2011 | 173.00 | 173.66 | 172.70 | 173.34 | 52,320 | +2.28(+1.33%) |
Mar 18, 2011 | 170.12 | 171.18 | 170.12 | 171.06 | 164,149 | +2.23(+1.32%) |
Mar 17, 2011 | 168.44 | 169.72 | 168.00 | 168.83 | 31,098 | +0.67(+0.40%) |
Mar 16, 2011 | 171.12 | 171.61 | 167.56 | 168.16 | 141,040 | -0.72(-0.43%) |
Mar 15, 2011 | 169.06 | 174.50 | 168.88 | 168.88 | 270,066 | -5.62(-3.22%) |
Mar 14, 2011 | 175.06 | 175.22 | 173.70 | 174.50 | 37,213 | -1.94(-1.10%) |
Mar 11, 2011 | 175.86 | 177.15 | 175.55 | 176.44 | 131,447 | +1.58(+0.90%) |
Mar 10, 2011 | 176.58 | 176.58 | 174.14 | 174.86 | 379,680 | -4.28(-2.39%) |
Mar 09, 2011 | 180.16 | 180.16 | 178.20 | 179.14 | 106,568 | -0.06(-0.03%) |
Mar 08, 2011 | 179.26 | 179.94 | 178.26 | 179.20 | 42,592 | -1.72(-0.95%) |
Mar 07, 2011 | 182.36 | 183.66 | 179.08 | 180.92 | 55,718 | -2.08(-1.14%) |
Mar 04, 2011 | 182.00 | 183.24 | 182.00 | 183.00 | 53,970 | +1.78(+0.98%) |
Mar 03, 2011 | 182.80 | 183.08 | 180.95 | 181.22 | 90,587 | -2.60(-1.41%) |
Mar 02, 2011 | 184.42 | 185.20 | 183.32 | 183.82 | 165,951 | +1.06(+0.58%) |
Mar 01, 2011 | 181.61 | 183.22 | 181.54 | 182.76 | 89,278 | +3.29(+1.83%) |
Feb 28, 2011 | 179.39 | 179.86 | 179.10 | 179.47 | 82,040 | +0.07(+0.04%) |
Feb 25, 2011 | 177.89 | 179.52 | 177.24 | 179.40 | 33,811 | +2.52(+1.42%) |
Feb 24, 2011 | 176.73 | 177.44 | 176.26 | 176.88 | 62,410 | -0.58(-0.33%) |
Feb 23, 2011 | 177.74 | 178.94 | 175.82 | 177.46 | 71,961 | -0.31(-0.17%) |
Feb 22, 2011 | 181.02 | 181.26 | 177.26 | 177.77 | 90,985 | -4.43(-2.43%) |
Feb 18, 2011 | 182.57 | 183.50 | 182.01 | 182.20 | 75,876 | -1.30(-0.71%) |
Feb 17, 2011 | 182.10 | 183.52 | 181.89 | 183.50 | 22,748 | +1.56(+0.86%) |
Feb 16, 2011 | 182.18 | 182.28 | 181.34 | 181.94 | 74,851 | -0.02(-0.01%) |
Feb 15, 2011 | 182.84 | 182.90 | 181.56 | 181.96 | 29,542 | +0.02(+0.01%) |
Feb 14, 2011 | 181.76 | 182.20 | 181.28 | 181.94 | 28,703 | +2.48(+1.38%) |
Feb 11, 2011 | 181.28 | 182.14 | 179.10 | 179.46 | 55,289 | -2.20(-1.21%) |
Feb 10, 2011 | 182.20 | 183.14 | 181.30 | 181.66 | 36,052 | -2.62(-1.42%) |
Feb 09, 2011 | 185.00 | 185.20 | 183.78 | 184.28 | 27,461 | -0.48(-0.26%) |
Feb 08, 2011 | 183.88 | 185.21 | 183.61 | 184.76 | 36,879 | +1.64(+0.90%) |
Feb 07, 2011 | 183.43 | 183.78 | 182.80 | 183.12 | 19,381 | -0.12(-0.07%) |
Feb 04, 2011 | 184.48 | 184.74 | 183.00 | 183.24 | 14,613 | +0.71(+0.39%) |
Feb 03, 2011 | 181.71 | 182.97 | 180.78 | 182.53 | 72,116 | +0.23(+0.12%) |
Feb 02, 2011 | 182.09 | 182.64 | 181.47 | 182.31 | 184,022 | +0.61(+0.33%) |
Feb 01, 2011 | 180.24 | 182.00 | 179.40 | 181.70 | 37,117 | +3.46(+1.94%) |
Jan 31, 2011 | 176.48 | 178.80 | 176.48 | 178.24 | 31,551 | -0.01(-0.01%) |
Jan 28, 2011 | 177.41 | 179.60 | 177.28 | 178.25 | 38,228 | +1.09(+0.62%) |
Jan 27, 2011 | 179.92 | 180.22 | 177.00 | 177.16 | 77,216 | -2.81(-1.56%) |
Jan 26, 2011 | 177.70 | 179.97 | 177.36 | 179.97 | 60,680 | +2.49(+1.40%) |
Jan 25, 2011 | 177.95 | 178.75 | 176.82 | 177.48 | 99,732 | -2.97(-1.65%) |
Jan 24, 2011 | 180.95 | 181.28 | 179.95 | 180.45 | 40,230 | -1.12(-0.62%) |
Jan 21, 2011 | 180.58 | 181.84 | 180.14 | 181.57 | 83,898 | +1.27(+0.71%) |
Jan 20, 2011 | 179.74 | 181.19 | 178.69 | 180.30 | 169,393 | -1.86(-1.02%) |
Jan 19, 2011 | 183.52 | 183.60 | 181.84 | 182.16 | 48,893 | +0.63(+0.35%) |
Jan 18, 2011 | 181.03 | 181.73 | 180.78 | 181.53 | 100,646 | +1.28(+0.71%) |
Jan 14, 2011 | 180.20 | 180.75 | 179.02 | 180.24 | 96,970 | +0.86(+0.48%) |
Jan 13, 2011 | 181.28 | 181.48 | 179.18 | 179.38 | 70,382 | +0.26(+0.15%) |
Jan 12, 2011 | 178.34 | 179.48 | 177.95 | 179.12 | 80,088 | +3.12(+1.77%) |
Jan 11, 2011 | 174.93 | 176.03 | 174.58 | 176.00 | 70,241 | +2.48(+1.43%) |
Jan 10, 2011 | 173.38 | 173.90 | 172.86 | 173.52 | 32,973 | +1.24(+0.72%) |
Jan 07, 2011 | 172.48 | 173.60 | 171.86 | 172.28 | 63,545 | +0.12(+0.07%) |
Jan 06, 2011 | 172.28 | 172.48 | 171.64 | 172.16 | 66,891 | +0.77(+0.45%) |
Jan 05, 2011 | 170.62 | 172.75 | 169.74 | 171.39 | 128,360 | -3.06(-1.75%) |
Jan 04, 2011 | 174.98 | 174.98 | 172.87 | 174.45 | 69,612 | -1.55(-0.88%) |
Jan 03, 2011 | 177.45 | 177.68 | 175.76 | 176.00 | 56,224 | -0.11(-0.06%) |
Dec 31, 2010 | 173.47 | 176.44 | 173.41 | 176.11 | 53,560 | +2.21(+1.27%) |
Dec 30, 2010 | 174.63 | 175.00 | 172.78 | 173.90 | 47,968 | -1.21(-0.69%) |
Dec 29, 2010 | 173.80 | 175.20 | 173.51 | 175.11 | 87,950 | +0.07(+0.04%) |
Dec 28, 2010 | 174.18 | 175.04 | 173.80 | 175.04 | 35,678 | +2.20(+1.27%) |
Dec 27, 2010 | 172.06 | 172.92 | 171.92 | 172.84 | 55,617 | +2.14(+1.25%) |
Dec 23, 2010 | 171.22 | 171.40 | 170.06 | 170.70 | 23,737 | -0.98(-0.57%) |
Dec 22, 2010 | 171.67 | 172.34 | 171.57 | 171.68 | 43,681 | +0.19(+0.11%) |
Dec 21, 2010 | 170.57 | 171.49 | 170.57 | 171.49 | 39,118 | +1.39(+0.82%) |
Dec 20, 2010 | 169.66 | 170.23 | 169.02 | 170.10 | 49,523 | +0.60(+0.35%) |
Dec 17, 2010 | 168.71 | 169.74 | 168.08 | 169.50 | 43,996 | +0.39(+0.23%) |
Dec 16, 2010 | 169.15 | 169.18 | 167.78 | 169.11 | 26,207 | +0.22(+0.13%) |
Dec 15, 2010 | 169.38 | 170.07 | 168.80 | 168.89 | 63,654 | -1.33(-0.78%) |
Dec 14, 2010 | 169.02 | 170.78 | 168.46 | 170.22 | 49,914 | +1.32(+0.78%) |
Dec 13, 2010 | 168.96 | 169.82 | 168.54 | 168.90 | 86,239 | +1.62(+0.97%) |
Dec 10, 2010 | 166.95 | 167.30 | 165.76 | 167.28 | 50,882 | +0.13(+0.08%) |
Dec 09, 2010 | 168.00 | 168.26 | 166.52 | 167.15 | 58,581 | -0.39(-0.23%) |
Dec 08, 2010 | 167.43 | 168.22 | 166.10 | 167.54 | 30,535 | -0.75(-0.45%) |
Dec 07, 2010 | 171.78 | 171.82 | 168.14 | 168.29 | 75,463 | -3.31(-1.93%) |
Dec 06, 2010 | 171.00 | 171.77 | 170.21 | 171.60 | 50,817 | -0.25(-0.15%) |
Dec 03, 2010 | 171.46 | 172.22 | 171.12 | 171.85 | 185,459 | +0.85(+0.50%) |
Dec 02, 2010 | 169.63 | 171.98 | 169.46 | 171.00 | 205,428 | +3.00(+1.79%) |
Dec 01, 2010 | 166.77 | 168.25 | 166.70 | 168.00 | 142,339 | +2.36(+1.42%) |
Nov 30, 2010 | 164.75 | 165.80 | 164.50 | 165.64 | 128,944 | +1.68(+1.02%) |
Nov 29, 2010 | 163.11 | 164.20 | 162.46 | 163.96 | 132,603 | -0.08(-0.05%) |
Nov 26, 2010 | 163.36 | 164.24 | 163.00 | 164.04 | 9,373 | -1.08(-0.65%) |
Nov 24, 2010 | 165.84 | 165.12 | 165.12 | 165.12 | 33,122 | +0.75(+0.46%) |
Nov 23, 2010 | 163.74 | 165.00 | 163.36 | 164.37 | 23,735 | -1.01(-0.61%) |
Nov 22, 2010 | 164.96 | 165.49 | 164.01 | 165.38 | 22,881 | -0.64(-0.39%) |
Nov 19, 2010 | 164.73 | 166.24 | 163.76 | 166.02 | 65,221 | +0.33(+0.20%) |
Nov 18, 2010 | 164.28 | 166.12 | 164.10 | 165.69 | 38,565 | +2.77(+1.70%) |
Nov 17, 2010 | 162.67 | 163.58 | 161.92 | 162.92 | 58,103 | -0.47(-0.29%) |
Nov 16, 2010 | 165.30 | 165.51 | 162.88 | 163.39 | 91,957 | -2.73(-1.64%) |
Nov 15, 2010 | 167.52 | 168.19 | 166.07 | 166.12 | 34,135 | -0.94(-0.56%) |
Nov 12, 2010 | 170.62 | 170.93 | 166.41 | 167.06 | 135,223 | -7.58(-4.34%) |
Nov 11, 2010 | 174.45 | 174.70 | 173.26 | 174.64 | 39,780 | +1.09(+0.63%) |
Nov 10, 2010 | 175.72 | 175.72 | 172.14 | 173.55 | 59,708 | -1.09(-0.63%) |
Nov 09, 2010 | 178.10 | 180.10 | 173.70 | 174.65 | 297,485 | -1.73(-0.98%) |
Nov 08, 2010 | 175.00 | 176.49 | 174.36 | 176.38 | 96,748 | +0.25(+0.14%) |
Nov 05, 2010 | 174.26 | 176.35 | 174.19 | 176.12 | 81,933 | -1.41(-0.79%) |
Nov 04, 2010 | 173.45 | 178.61 | 173.04 | 177.54 | 224,051 | +8.02(+4.73%) |
Nov 03, 2010 | 170.14 | 170.80 | 167.88 | 169.52 | 120,199 | -1.60(-0.94%) |
Nov 02, 2010 | 171.07 | 171.20 | 170.51 | 171.12 | 29,669 | +1.14(+0.67%) |
Nov 01, 2010 | 171.44 | 171.66 | 169.68 | 169.98 | 82,581 | +0.50(+0.30%) |
Oct 29, 2010 | 169.09 | 169.76 | 168.69 | 169.48 | 45,761 | +0.96(+0.57%) |
Oct 28, 2010 | 167.72 | 168.58 | 167.24 | 168.52 | 38,912 | +1.37(+0.82%) |
Oct 27, 2010 | 168.98 | 168.98 | 166.70 | 167.15 | 103,584 | -1.68(-1.00%) |
Oct 25, 2010 | 169.04 | 169.36 | 168.40 | 168.83 | 42,321 | +1.96(+1.17%) |
Oct 22, 2010 | 166.48 | 166.88 | 166.17 | 166.87 | 30,895 | -0.15(-0.09%) |
Oct 21, 2010 | 167.78 | 168.39 | 165.60 | 167.02 | 49,056 | -0.42(-0.25%) |
Oct 20, 2010 | 166.18 | 167.89 | 166.12 | 167.44 | 55,246 | +1.88(+1.14%) |
Oct 19, 2010 | 166.21 | 167.57 | 165.56 | 165.56 | 176,743 | -3.37(-1.99%) |
Oct 18, 2010 | 167.94 | 168.93 | 167.50 | 168.93 | 30,685 | -0.11(-0.07%) |
Oct 15, 2010 | 168.94 | 169.92 | 168.00 | 169.04 | 76,815 | -1.49(-0.87%) |
Oct 14, 2010 | 169.36 | 170.63 | 168.97 | 170.53 | 78,217 | +0.66(+0.39%) |
Oct 13, 2010 | 169.02 | 170.49 | 168.79 | 169.88 | 48,750 | +2.48(+1.48%) |
Oct 12, 2010 | 167.88 | 168.59 | 166.74 | 167.40 | 56,636 | -0.41(-0.25%) |
Oct 11, 2010 | 168.58 | 168.58 | 167.52 | 167.81 | 33,984 | -1.78(-1.05%) |
Oct 08, 2010 | 169.60 | 170.29 | 168.60 | 169.60 | 83,377 | +0.78(+0.46%) |
Oct 07, 2010 | 171.13 | 171.15 | 168.61 | 168.82 | 123,370 | -2.04(-1.19%) |
Oct 06, 2010 | 169.14 | 170.86 | 169.02 | 170.86 | 55,835 | +1.69(+1.00%) |
Oct 05, 2010 | 168.11 | 169.30 | 167.74 | 169.17 | 75,075 | +2.88(+1.73%) |
Oct 04, 2010 | 166.77 | 166.77 | 165.99 | 166.29 | 31,396 | -1.23(-0.73%) |
Oct 01, 2010 | 167.52 | 167.82 | 166.85 | 167.52 | 52,954 | +2.51(+1.52%) |
Sep 30, 2010 | 165.25 | 165.72 | 163.95 | 165.01 | 88,061 | +0.90(+0.55%) |
Sep 29, 2010 | 164.49 | 164.74 | 163.82 | 164.11 | 20,774 | +1.02(+0.63%) |
Sep 28, 2010 | 161.42 | 163.22 | 160.88 | 163.09 | 47,432 | +0.57(+0.35%) |
Sep 27, 2010 | 163.32 | 163.32 | 162.09 | 162.52 | 34,507 | -1.78(-1.08%) |
Sep 24, 2010 | 164.11 | 164.39 | 163.30 | 164.30 | 465,403 | +0.82(+0.50%) |
Sep 23, 2010 | 162.49 | 163.85 | 161.80 | 163.48 | 120,857 | +1.01(+0.62%) |
Sep 22, 2010 | 163.04 | 163.07 | 161.59 | 162.47 | 46,166 | +0.31(+0.19%) |
Sep 21, 2010 | 161.22 | 162.17 | 160.32 | 162.15 | 30,376 | +0.26(+0.16%) |
Sep 20, 2010 | 162.11 | 162.69 | 161.40 | 161.89 | 48,933 | +1.35(+0.84%) |
Sep 17, 2010 | 160.54 | 161.80 | 160.51 | 160.54 | 60,900 | +0.27(+0.17%) |
Sep 15, 2010 | 158.18 | 160.57 | 157.93 | 160.27 | 37,328 | +1.67(+1.05%) |
Sep 14, 2010 | 156.39 | 158.88 | 156.28 | 158.60 | 119,234 | +3.77(+2.43%) |
Sep 13, 2010 | 154.27 | 154.85 | 154.09 | 154.83 | 19,517 | +1.30(+0.85%) |
Sep 10, 2010 | 153.97 | 154.44 | 153.46 | 153.53 | 18,127 | -1.15(-0.74%) |
Sep 09, 2010 | 154.72 | 155.52 | 154.11 | 154.68 | 24,901 | -0.43(-0.28%) |
Sep 08, 2010 | 155.06 | 155.76 | 155.06 | 155.11 | 39,418 | +0.22(+0.14%) |
Sep 07, 2010 | 155.12 | 155.40 | 154.85 | 154.89 | 24,900 | +0.14(+0.09%) |
Sep 03, 2010 | 154.95 | 155.89 | 154.15 | 154.75 | 39,103 | +0.52(+0.33%) |
Sep 02, 2010 | 154.76 | 154.79 | 153.95 | 154.23 | 27,886 | +1.36(+0.89%) |
Sep 01, 2010 | 152.91 | 152.96 | 152.45 | 152.87 | 14,073 | +1.13(+0.74%) |
Aug 31, 2010 | 151.35 | 152.10 | 151.01 | 151.74 | 28,342 | -0.50(-0.33%) |
Aug 30, 2010 | 152.62 | 152.65 | 152.14 | 152.24 | 11,266 | -0.66(-0.43%) |
Aug 27, 2010 | 152.90 | 152.95 | 151.56 | 152.90 | 11,827 | +0.25(+0.16%) |
Aug 26, 2010 | 152.44 | 153.20 | 152.21 | 152.65 | 21,266 | +0.33(+0.22%) |
Aug 25, 2010 | 151.38 | 152.53 | 150.45 | 152.32 | 17,830 | +1.51(+1.00%) |
Aug 24, 2010 | 148.97 | 151.22 | 148.73 | 150.81 | 25,224 | +0.42(+0.28%) |
Aug 23, 2010 | 150.72 | 150.90 | 149.75 | 150.39 | 31,115 | -0.11(-0.07%) |
Aug 20, 2010 | 151.16 | 151.29 | 150.50 | 150.50 | 15,625 | -1.57(-1.03%) |
Aug 19, 2010 | 153.59 | 153.59 | 151.44 | 152.07 | 25,199 | -0.91(-0.59%) |
Aug 18, 2010 | 152.59 | 153.16 | 151.79 | 152.98 | 13,622 | -0.82(-0.53%) |
Aug 17, 2010 | 153.57 | 154.10 | 153.20 | 153.80 | 18,332 | +0.85(+0.56%) |
Aug 16, 2010 | 152.89 | 153.06 | 152.49 | 152.95 | 19,967 | +1.24(+0.82%) |
Aug 13, 2010 | 151.71 | 152.28 | 151.30 | 151.71 | 6,867 | -0.88(-0.57%) |
Aug 12, 2010 | 151.84 | 152.64 | 151.80 | 152.58 | 25,403 | +1.29(+0.85%) |
Aug 11, 2010 | 153.27 | 153.29 | 150.85 | 151.29 | 78,160 | -2.53(-1.64%) |
Aug 10, 2010 | 153.28 | 154.12 | 152.82 | 153.81 | 19,534 | -0.30(-0.19%) |
Aug 09, 2010 | 155.12 | 155.35 | 153.52 | 154.11 | 71,242 | -3.00(-1.91%) |
Aug 06, 2010 | 157.11 | 157.58 | 156.00 | 157.11 | 34,992 | +0.25(+0.16%) |
Aug 05, 2010 | 156.72 | 157.06 | 155.95 | 156.86 | 28,370 | -1.01(-0.64%) |
Aug 04, 2010 | 158.73 | 158.73 | 157.37 | 157.87 | 14,911 | +0.45(+0.29%) |
Aug 03, 2010 | 158.51 | 158.88 | 157.39 | 157.42 | 15,408 | -2.19(-1.37%) |
Aug 02, 2010 | 158.53 | 159.61 | 158.17 | 159.61 | 48,587 | +2.76(+1.76%) |
Jul 30, 2010 | 156.85 | 157.05 | 154.90 | 156.85 | 74,438 | +1.25(+0.80%) |
Jul 29, 2010 | 155.00 | 156.09 | 154.58 | 155.60 | 28,332 | +2.04(+1.33%) |
Jul 28, 2010 | 153.25 | 153.56 | 153.13 | 153.56 | 8,480 | +0.63(+0.42%) |
Jul 27, 2010 | 154.97 | 154.97 | 152.65 | 152.93 | 54,743 | -1.44(-0.93%) |
Jul 26, 2010 | 154.56 | 154.93 | 154.08 | 154.36 | 17,730 | +0.62(+0.40%) |
Jul 23, 2010 | 153.53 | 154.40 | 153.32 | 153.74 | 297,625 | +1.77(+1.16%) |
Jul 22, 2010 | 151.72 | 152.50 | 151.72 | 151.97 | 17,072 | +0.49(+0.32%) |
Jul 21, 2010 | 152.01 | 152.36 | 150.96 | 151.48 | 46,408 | -0.01(-0.01%) |
Jul 20, 2010 | 149.77 | 151.75 | 149.34 | 151.49 | 61,361 | +0.68(+0.45%) |
Jul 19, 2010 | 149.95 | 150.81 | 149.88 | 150.81 | 32,774 | +0.05(+0.03%) |
Jul 16, 2010 | 150.76 | 151.33 | 150.00 | 150.76 | 52,986 | -1.82(-1.19%) |
Jul 15, 2010 | 152.61 | 152.72 | 152.00 | 152.58 | 15,592 | +0.98(+0.65%) |
Jul 14, 2010 | 151.95 | 152.88 | 151.40 | 151.60 | 29,025 | -0.50(-0.33%) |
Jul 13, 2010 | 152.38 | 152.98 | 151.46 | 152.10 | 45,084 | +1.25(+0.83%) |
Jul 12, 2010 | 152.17 | 152.28 | 150.69 | 150.85 | 14,805 | -2.02(-1.32%) |
Jul 09, 2010 | 152.87 | 153.10 | 152.01 | 152.87 | 16,492 | +1.36(+0.90%) |
Jul 08, 2010 | 152.45 | 152.49 | 150.30 | 151.51 | 54,268 | -0.66(-0.43%) |
Jul 07, 2010 | 150.83 | 152.26 | 150.61 | 152.17 | 85,732 | +0.97(+0.64%) |
Jul 06, 2010 | 150.78 | 151.90 | 149.72 | 151.20 | 88,636 | +1.20(+0.80%) |
Jul 02, 2010 | 150.00 | 151.16 | 148.26 | 150.00 | 47,754 | +0.02(+0.01%) |
Jul 01, 2010 | 150.99 | 151.25 | 148.78 | 149.98 | 231,380 | -2.59(-1.70%) |
Jun 30, 2010 | 152.55 | 153.72 | 152.25 | 152.57 | 74,412 | -1.05(-0.68%) |
Jun 29, 2010 | 154.40 | 154.95 | 153.02 | 153.62 | 114,568 | -3.04(-1.94%) |
Jun 25, 2010 | 156.66 | 157.00 | 155.45 | 156.66 | 74,696 | +1.08(+0.69%) |
Jun 24, 2010 | 154.56 | 156.33 | 154.25 | 155.58 | 106,373 | -1.10(-0.70%) |
Jun 23, 2010 | 157.30 | 157.30 | 155.05 | 156.68 | 61,807 | -1.53(-0.97%) |
Jun 22, 2010 | 158.76 | 159.10 | 157.69 | 158.21 | 49,802 | -0.26(-0.16%) |
Jun 21, 2010 | 160.34 | 160.51 | 158.12 | 158.47 | 59,774 | -0.36(-0.23%) |
Jun 18, 2010 | 158.83 | 158.95 | 156.92 | 158.83 | 72,474 | +1.52(+0.97%) |
Jun 17, 2010 | 157.49 | 157.52 | 156.48 | 157.31 | 54,000 | +0.84(+0.54%) |
Jun 16, 2010 | 156.61 | 156.99 | 156.27 | 156.47 | 16,733 | -0.64(-0.41%) |
Jun 15, 2010 | 155.59 | 157.21 | 155.14 | 157.11 | 61,949 | +1.58(+1.02%) |
Jun 14, 2010 | 155.24 | 156.30 | 155.05 | 155.53 | 130,615 | +2.22(+1.45%) |
Jun 11, 2010 | 153.54 | 154.20 | 152.83 | 153.31 | 30,499 | +0.21(+0.14%) |
Jun 10, 2010 | 152.70 | 154.31 | 152.58 | 153.10 | 63,006 | +0.65(+0.43%) |
Jun 09, 2010 | 153.60 | 153.68 | 151.33 | 152.45 | 60,526 | +0.11(+0.07%) |
Jun 08, 2010 | 151.24 | 152.47 | 151.24 | 152.34 | 73,960 | +1.67(+1.11%) |
Jun 07, 2010 | 150.00 | 151.42 | 149.25 | 150.67 | 113,979 | -0.34(-0.23%) |
Jun 04, 2010 | 151.01 | 152.55 | 150.60 | 151.01 | 77,842 | -3.09(-2.01%) |
Jun 03, 2010 | 155.78 | 155.86 | 153.65 | 154.10 | 59,891 | -0.79(-0.51%) |
Jun 02, 2010 | 153.58 | 155.41 | 153.25 | 154.89 | 57,491 | +0.57(+0.37%) |
Jun 01, 2010 | 154.73 | 155.99 | 154.32 | 154.32 | 49,277 | -0.08(-0.05%) |
May 28, 2010 | 154.40 | 156.10 | 153.62 | 154.40 | 66,201 | -1.59(-1.02%) |
May 27, 2010 | 153.48 | 156.00 | 153.19 | 155.99 | 67,459 | +3.80(+2.50%) |
May 26, 2010 | 152.73 | 153.70 | 151.78 | 152.19 | 99,276 | +1.58(+1.05%) |
May 25, 2010 | 148.82 | 151.06 | 148.28 | 150.61 | 100 | -2.22(-1.45%) |
May 24, 2010 | 152.19 | 153.22 | 151.81 | 152.83 | 72,556 | +2.67(+1.78%) |
May 21, 2010 | 149.78 | 151.10 | 149.00 | 150.16 | 171,543 | -1.50(-0.99%) |
May 20, 2010 | 151.31 | 153.20 | 148.96 | 151.66 | 337,606 | -8.04(-5.03%) |
May 19, 2010 | 161.23 | 161.60 | 157.81 | 159.70 | 310,883 | -6.80(-4.08%) |
May 18, 2010 | 168.50 | 169.28 | 166.40 | 166.50 | 100 | +0.24(+0.14%) |
May 17, 2010 | 169.88 | 169.88 | 164.82 | 166.26 | 179,741 | -5.32(-3.10%) |
May 14, 2010 | 171.58 | 172.26 | 169.88 | 171.58 | 143,923 | -1.71(-0.99%) |
May 13, 2010 | 172.95 | 174.08 | 172.50 | 173.29 | 84,879 | -0.91(-0.52%) |
May 12, 2010 | 170.73 | 174.56 | 170.70 | 174.20 | 189,869 | +4.62(+2.72%) |
May 11, 2010 | 169.46 | 169.78 | 169.11 | 169.58 | 82,533 | +0.42(+0.25%) |
May 10, 2010 | 168.93 | 169.27 | 168.40 | 169.16 | 73,264 | +2.95(+1.78%) |
May 07, 2010 | 165.22 | 166.30 | 163.95 | 166.21 | 108,656 | +1.68(+1.02%) |
May 06, 2010 | 166.20 | 167.43 | 162.50 | 164.53 | 176,943 | +0.14(+0.09%) |
May 05, 2010 | 164.00 | 165.84 | 163.57 | 164.39 | 131,049 | -2.60(-1.56%) |
May 04, 2010 | 170.03 | 170.03 | 166.98 | 166.99 | 187,779 | -5.09(-2.96%) |
May 03, 2010 | 173.78 | 173.85 | 171.74 | 172.08 | 40,534 | -1.47(-0.85%) |
Apr 30, 2010 | 173.85 | 174.25 | 172.94 | 173.55 | 99,695 | +0.86(+0.50%) |
Apr 29, 2010 | 170.97 | 173.19 | 170.96 | 172.69 | 55,086 | +1.99(+1.17%) |
Apr 28, 2010 | 170.97 | 171.04 | 170.21 | 170.70 | 58,735 | -1.25(-0.73%) |
Apr 27, 2010 | 172.72 | 173.51 | 170.84 | 171.95 | 64,323 | -2.35(-1.35%) |
Apr 26, 2010 | 174.82 | 174.92 | 173.26 | 174.30 | 47,130 | +0.47(+0.27%) |
Apr 23, 2010 | 172.45 | 174.02 | 171.91 | 173.83 | 50,631 | -0.47(-0.27%) |
Apr 22, 2010 | 173.27 | 174.33 | 171.91 | 174.30 | 29,745 | +1.20(+0.69%) |
Apr 21, 2010 | 173.46 | 173.71 | 172.59 | 173.10 | 27,044 | +1.78(+1.04%) |
Apr 20, 2010 | 171.52 | 172.19 | 171.14 | 171.32 | 25,020 | +1.66(+0.98%) |
Apr 19, 2010 | 168.03 | 169.67 | 168.03 | 169.66 | 47,387 | +0.66(+0.39%) |
Apr 16, 2010 | 170.97 | 171.47 | 168.15 | 169.00 | 80,516 | -2.74(-1.60%) |
Apr 15, 2010 | 171.84 | 172.49 | 171.63 | 171.74 | 26,570 | -0.79(-0.46%) |
Apr 14, 2010 | 172.49 | 172.81 | 171.95 | 172.53 | 69,971 | +1.17(+0.68%) |
Apr 13, 2010 | 171.69 | 171.69 | 170.09 | 171.36 | 47,114 | -0.83(-0.48%) |
Apr 12, 2010 | 172.62 | 173.70 | 172.18 | 172.19 | 38,341 | -0.30(-0.17%) |
Apr 09, 2010 | 171.62 | 172.49 | 171.19 | 172.49 | 53,636 | +1.33(+0.78%) |
Apr 08, 2010 | 169.85 | 171.43 | 169.63 | 171.16 | 55,714 | +0.98(+0.58%) |
Apr 07, 2010 | 171.35 | 171.84 | 170.00 | 170.18 | 74,726 | +0.14(+0.08%) |
Apr 06, 2010 | 169.94 | 170.63 | 169.66 | 170.04 | 69,380 | +0.48(+0.28%) |
Apr 05, 2010 | 168.34 | 170.43 | 168.12 | 169.56 | 99,070 | +2.79(+1.67%) |