Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 294.14 | 294.98 | 288.98 | 292.52 | 77,797 | -1.08(-0.37%) |
Apr 28, 2011 | 299.97 | 302.39 | 292.59 | 293.60 | 178,574 | -6.89(-2.29%) |
Apr 27, 2011 | 288.37 | 309.09 | 287.36 | 300.49 | 524,210 | +22.25(+7.99%) |
Apr 26, 2011 | 277.24 | 285.77 | 276.95 | 278.24 | 146,635 | +0.91(+0.33%) |
Apr 25, 2011 | 278.03 | 280.75 | 276.04 | 277.33 | 49,791 | +1.06(+0.38%) |
Apr 21, 2011 | 279.98 | 281.20 | 274.56 | 276.27 | 89,137 | -2.02(-0.72%) |
Apr 20, 2011 | 273.58 | 278.92 | 273.27 | 278.29 | 138,729 | +5.72(+2.10%) |
Apr 19, 2011 | 271.91 | 275.57 | 270.11 | 272.57 | 90,450 | -0.07(-0.03%) |
Apr 18, 2011 | 271.38 | 273.86 | 268.40 | 272.64 | 96,491 | -0.89(-0.33%) |
Apr 15, 2011 | 269.85 | 277.09 | 267.86 | 273.53 | 148,529 | +3.42(+1.27%) |
Apr 14, 2011 | 265.40 | 273.34 | 264.88 | 270.11 | 146,492 | +3.38(+1.27%) |
Apr 13, 2011 | 266.40 | 267.98 | 263.90 | 266.73 | 114,294 | +2.09(+0.79%) |
Apr 12, 2011 | 270.93 | 271.52 | 261.18 | 264.65 | 179,877 | -6.78(-2.50%) |
Apr 11, 2011 | 277.38 | 277.38 | 270.74 | 271.42 | 116,589 | -5.39(-1.95%) |
Apr 08, 2011 | 280.07 | 281.76 | 273.81 | 276.81 | 321,215 | -4.10(-1.46%) |
Apr 07, 2011 | 269.57 | 281.17 | 268.63 | 280.92 | 378,597 | +10.57(+3.91%) |
Apr 06, 2011 | 253.75 | 271.52 | 253.21 | 270.34 | 542,405 | +24.05(+9.77%) |
Apr 05, 2011 | 242.59 | 247.58 | 241.63 | 246.29 | 155,550 | +2.79(+1.15%) |
Apr 04, 2011 | 243.34 | 244.79 | 239.71 | 243.50 | 70,676 | +0.63(+0.26%) |
Apr 01, 2011 | 238.35 | 244.84 | 236.26 | 242.87 | 133,523 | +8.30(+3.54%) |
Mar 31, 2011 | 232.98 | 237.22 | 231.88 | 234.57 | 134,727 | +0.21(+0.09%) |
Mar 30, 2011 | 234.36 | 234.36 | 234.36 | 234.36 | 104,882 | +2.48(+1.07%) |
Mar 29, 2011 | 226.20 | 232.86 | 226.20 | 231.88 | 110,224 | +3.42(+1.50%) |
Mar 28, 2011 | 229.67 | 232.51 | 227.66 | 228.46 | 107,171 | -1.12(-0.49%) |
Mar 25, 2011 | 231.69 | 232.42 | 223.93 | 229.58 | 241,440 | -2.02(-0.87%) |
Mar 24, 2011 | 231.99 | 236.40 | 230.75 | 231.60 | 211,914 | -0.40(-0.17%) |
Mar 23, 2011 | 228.53 | 232.81 | 227.19 | 231.99 | 312,279 | +3.49(+1.53%) |
Mar 22, 2011 | 226.86 | 229.25 | 225.01 | 228.50 | 224,436 | +0.73(+0.32%) |
Mar 21, 2011 | 226.32 | 228.10 | 225.95 | 227.78 | 219,128 | +12.99(+6.05%) |
Mar 18, 2011 | 218.49 | 218.94 | 213.66 | 214.79 | 77,715 | -2.04(-0.94%) |
Mar 17, 2011 | 217.58 | 219.72 | 215.91 | 216.83 | 159,097 | +2.86(+1.34%) |
Mar 16, 2011 | 216.73 | 222.69 | 208.30 | 213.97 | 309,070 | -3.54(-1.63%) |
Mar 15, 2011 | 219.85 | 220.37 | 217.46 | 217.51 | 263,167 | -1.99(-0.91%) |
Mar 14, 2011 | 218.49 | 224.09 | 216.94 | 219.50 | 200,420 | -0.94(-0.43%) |
Mar 11, 2011 | 208.88 | 220.74 | 208.88 | 220.44 | 182,465 | +9.96(+4.73%) |
Mar 10, 2011 | 210.59 | 212.00 | 203.51 | 210.48 | 419,796 | -2.81(-1.32%) |
Mar 09, 2011 | 215.26 | 215.26 | 212.33 | 213.29 | 131,908 | -1.20(-0.56%) |
Mar 08, 2011 | 219.17 | 219.17 | 214.11 | 214.48 | 87,669 | -3.75(-1.72%) |
Mar 07, 2011 | 221.89 | 221.89 | 216.04 | 218.23 | 69,173 | -2.77(-1.25%) |
Mar 04, 2011 | 225.17 | 225.17 | 220.62 | 221.00 | 52,796 | -4.38(-1.95%) |
Mar 03, 2011 | 224.54 | 225.74 | 223.63 | 225.38 | 37,524 | +2.41(+1.08%) |
Mar 02, 2011 | 219.62 | 223.95 | 218.33 | 222.97 | 61,028 | +4.29(+1.96%) |
Mar 01, 2011 | 227.16 | 227.16 | 218.61 | 218.68 | 81,760 | -7.78(-3.44%) |
Feb 28, 2011 | 227.28 | 229.06 | 224.54 | 226.46 | 126,287 | -0.47(-0.21%) |
Feb 25, 2011 | 220.02 | 227.16 | 219.52 | 226.93 | 110,401 | +8.70(+3.99%) |
Feb 24, 2011 | 217.23 | 221.28 | 216.26 | 218.23 | 214,713 | +0.28(+0.13%) |
Feb 23, 2011 | 222.15 | 222.78 | 214.93 | 217.95 | 160,613 | -4.41(-1.98%) |
Feb 22, 2011 | 225.45 | 226.41 | 221.84 | 222.36 | 98,218 | -5.11(-2.25%) |
Feb 18, 2011 | 226.32 | 229.51 | 225.99 | 227.47 | 57,023 | +0.80(+0.35%) |
Feb 17, 2011 | 225.66 | 227.78 | 225.66 | 226.67 | 63,053 | -0.98(-0.43%) |
Feb 16, 2011 | 228.01 | 229.81 | 225.45 | 227.66 | 112,506 | +0.12(+0.05%) |
Feb 15, 2011 | 223.13 | 228.62 | 222.66 | 227.54 | 112,797 | +4.48(+2.01%) |
Feb 14, 2011 | 223.91 | 224.61 | 221.75 | 223.06 | 128,416 | +0.68(+0.31%) |
Feb 11, 2011 | 221.12 | 222.48 | 218.00 | 222.38 | 237,401 | +2.02(+0.91%) |
Feb 10, 2011 | 222.27 | 223.86 | 219.22 | 220.37 | 226,961 | -2.32(-1.04%) |
Feb 09, 2011 | 224.94 | 225.31 | 218.91 | 222.69 | 250,474 | -1.92(-0.86%) |
Feb 08, 2011 | 230.75 | 230.75 | 223.53 | 224.61 | 83,527 | -5.34(-2.32%) |
Feb 07, 2011 | 230.00 | 231.13 | 229.56 | 229.96 | 38,672 | -0.61(-0.26%) |
Feb 04, 2011 | 233.31 | 233.49 | 229.84 | 230.56 | 50,811 | -3.84(-1.64%) |
Feb 03, 2011 | 232.77 | 236.24 | 232.09 | 234.41 | 155,568 | +0.94(+0.40%) |
Feb 02, 2011 | 231.27 | 235.67 | 231.27 | 233.47 | 43,976 | +0.87(+0.37%) |
Feb 01, 2011 | 231.27 | 233.26 | 229.18 | 232.60 | 76,672 | +1.34(+0.58%) |
Jan 31, 2011 | 231.64 | 231.64 | 228.69 | 231.27 | 89,790 | -0.47(-0.20%) |
Jan 28, 2011 | 237.03 | 237.03 | 230.35 | 231.74 | 64,550 | -3.00(-1.28%) |
Jan 27, 2011 | 238.68 | 239.24 | 234.43 | 234.74 | 71,824 | -3.91(-1.64%) |
Jan 26, 2011 | 236.85 | 243.46 | 236.85 | 238.65 | 89,810 | +1.80(+0.76%) |
Jan 25, 2011 | 237.46 | 237.46 | 234.41 | 236.85 | 60,946 | -0.47(-0.20%) |
Jan 24, 2011 | 232.39 | 237.43 | 232.32 | 237.31 | 101,821 | +3.49(+1.49%) |
Jan 21, 2011 | 235.93 | 239.10 | 233.12 | 233.82 | 135,971 | -0.94(-0.40%) |
Jan 20, 2011 | 239.59 | 239.59 | 232.09 | 234.76 | 230,033 | -3.59(-1.50%) |
Jan 19, 2011 | 251.97 | 252.55 | 235.79 | 238.35 | 214,518 | -13.43(-5.33%) |
Jan 18, 2011 | 257.83 | 262.54 | 251.10 | 251.78 | 228,255 | -0.70(-0.28%) |
Jan 14, 2011 | 254.99 | 254.99 | 250.77 | 252.48 | 134,213 | -2.18(-0.86%) |
Jan 13, 2011 | 245.78 | 256.26 | 245.78 | 254.66 | 148,892 | +8.02(+3.25%) |
Jan 12, 2011 | 245.00 | 246.67 | 243.53 | 246.65 | 37,949 | +1.92(+0.79%) |
Jan 11, 2011 | 246.15 | 249.90 | 244.20 | 244.72 | 83,916 | -0.35(-0.14%) |
Jan 10, 2011 | 242.59 | 245.07 | 240.32 | 245.07 | 87,823 | -2.39(-0.97%) |
Jan 07, 2011 | 246.55 | 247.93 | 243.36 | 247.47 | 43,183 | +0.80(+0.32%) |
Jan 06, 2011 | 246.13 | 250.02 | 245.90 | 246.67 | 192,487 | +1.22(+0.50%) |
Jan 05, 2011 | 244.96 | 246.48 | 244.47 | 245.45 | 131,083 | -0.96(-0.39%) |
Jan 04, 2011 | 248.03 | 248.73 | 245.57 | 246.41 | 82,796 | -0.87(-0.35%) |
Jan 03, 2011 | 246.08 | 250.11 | 246.08 | 247.28 | 89,980 | +0.61(+0.25%) |
Dec 31, 2010 | 248.00 | 249.02 | 244.77 | 246.67 | 43,226 | -1.69(-0.68%) |
Dec 30, 2010 | 248.24 | 249.76 | 248.24 | 248.36 | 24,307 | -1.19(-0.48%) |
Dec 29, 2010 | 249.34 | 249.99 | 248.17 | 249.55 | 37,818 | +1.08(+0.43%) |
Dec 28, 2010 | 249.20 | 250.79 | 247.91 | 248.47 | 28,975 | -1.71(-0.68%) |
Dec 27, 2010 | 247.63 | 250.54 | 246.11 | 250.18 | 26,868 | +1.62(+0.65%) |
Dec 23, 2010 | 251.94 | 253.30 | 247.72 | 248.57 | 87,276 | -5.51(-2.17%) |
Dec 22, 2010 | 247.58 | 255.69 | 247.58 | 254.08 | 85,529 | +5.95(+2.40%) |
Dec 21, 2010 | 250.68 | 250.68 | 246.72 | 248.12 | 169,580 | -0.51(-0.21%) |
Dec 20, 2010 | 255.83 | 255.88 | 248.15 | 248.64 | 165,696 | -8.32(-3.24%) |
Dec 17, 2010 | 250.70 | 257.83 | 249.69 | 256.96 | 144,213 | +8.41(+3.39%) |
Dec 16, 2010 | 243.78 | 249.90 | 243.78 | 248.54 | 94,467 | +4.13(+1.69%) |
Dec 15, 2010 | 245.19 | 249.15 | 243.81 | 244.42 | 82,032 | -1.27(-0.52%) |
Dec 14, 2010 | 242.94 | 247.07 | 240.76 | 245.68 | 83,396 | +2.46(+1.01%) |
Dec 13, 2010 | 247.54 | 249.18 | 241.68 | 243.22 | 98,203 | -4.29(-1.73%) |
Dec 10, 2010 | 243.22 | 247.54 | 242.31 | 247.51 | 86,324 | +4.29(+1.76%) |
Dec 09, 2010 | 235.16 | 245.26 | 234.92 | 243.22 | 165,725 | +6.12(+2.58%) |
Dec 08, 2010 | 239.87 | 239.87 | 235.63 | 237.10 | 97,562 | -0.80(-0.34%) |
Dec 07, 2010 | 239.21 | 242.66 | 237.76 | 237.90 | 111,285 | -0.56(-0.24%) |
Dec 06, 2010 | 241.82 | 242.00 | 237.22 | 238.46 | 145,833 | -3.35(-1.39%) |
Dec 03, 2010 | 245.19 | 245.38 | 241.04 | 241.82 | 136,091 | -4.03(-1.64%) |
Dec 02, 2010 | 247.09 | 249.15 | 244.25 | 245.85 | 77,881 | -2.13(-0.86%) |
Dec 01, 2010 | 250.16 | 251.19 | 247.02 | 247.98 | 72,429 | -0.02(-0.01%) |
Nov 30, 2010 | 248.73 | 251.80 | 247.77 | 248.00 | 49,362 | -0.52(-0.21%) |
Nov 29, 2010 | 251.54 | 251.57 | 244.96 | 248.52 | 95,592 | -4.76(-1.88%) |
Nov 26, 2010 | 246.97 | 255.34 | 246.50 | 253.28 | 64,428 | +4.78(+1.92%) |
Nov 24, 2010 | 246.13 | 248.50 | 248.50 | 248.50 | 112,601 | +1.48(+0.60%) |
Nov 23, 2010 | 250.82 | 253.84 | 246.62 | 247.02 | 80,540 | -8.04(-3.15%) |
Nov 22, 2010 | 252.95 | 257.38 | 251.40 | 255.06 | 118,490 | +3.38(+1.34%) |
Nov 19, 2010 | 250.02 | 253.09 | 248.71 | 251.69 | 89,083 | -0.26(-0.10%) |
Nov 18, 2010 | 254.92 | 258.01 | 250.79 | 251.94 | 102,906 | -2.70(-1.06%) |
Nov 17, 2010 | 246.13 | 255.18 | 245.28 | 254.64 | 119,769 | +6.75(+2.72%) |
Nov 16, 2010 | 251.36 | 251.36 | 245.24 | 247.89 | 84,926 | -3.66(-1.45%) |
Nov 15, 2010 | 257.31 | 257.31 | 250.82 | 251.54 | 86,858 | -1.03(-0.41%) |
Nov 12, 2010 | 253.68 | 257.19 | 252.27 | 252.57 | 121,344 | -5.11(-1.98%) |
Nov 11, 2010 | 255.18 | 260.19 | 252.57 | 257.69 | 96,290 | -1.99(-0.77%) |
Nov 10, 2010 | 247.21 | 266.12 | 246.34 | 259.68 | 353,672 | +13.50(+5.48%) |
Nov 09, 2010 | 244.21 | 247.91 | 241.44 | 246.18 | 209,571 | +3.89(+1.61%) |
Nov 08, 2010 | 243.78 | 246.13 | 239.75 | 242.28 | 195,186 | -1.50(-0.62%) |
Nov 05, 2010 | 250.11 | 250.40 | 243.32 | 243.78 | 88,471 | -4.36(-1.76%) |
Nov 04, 2010 | 248.94 | 251.84 | 245.82 | 248.15 | 129,194 | -0.84(-0.34%) |
Nov 03, 2010 | 252.29 | 253.16 | 244.64 | 248.99 | 144,457 | -3.00(-1.19%) |
Nov 02, 2010 | 254.40 | 254.99 | 250.40 | 251.99 | 167,701 | +1.31(+0.52%) |
Nov 01, 2010 | 253.16 | 257.85 | 249.76 | 250.68 | 191,565 | -1.01(-0.40%) |
Oct 29, 2010 | 245.50 | 252.61 | 244.39 | 251.69 | 145,791 | +7.22(+2.95%) |
Oct 28, 2010 | 242.61 | 245.07 | 242.61 | 244.47 | 87,687 | +1.43(+0.59%) |
Oct 27, 2010 | 243.53 | 248.24 | 241.72 | 243.03 | 237,765 | +1.90(+0.79%) |
Oct 25, 2010 | 233.00 | 242.43 | 232.16 | 241.14 | 343,949 | +9.99(+4.32%) |
Oct 22, 2010 | 219.55 | 231.48 | 219.55 | 231.15 | 150,362 | +10.17(+4.60%) |
Oct 21, 2010 | 220.37 | 222.99 | 218.40 | 220.98 | 79,084 | -0.19(-0.09%) |
Oct 20, 2010 | 221.80 | 222.90 | 219.27 | 221.16 | 159,200 | +2.16(+0.98%) |
Oct 19, 2010 | 219.59 | 222.20 | 218.00 | 219.01 | 191,414 | -1.48(-0.67%) |
Oct 18, 2010 | 219.76 | 230.73 | 218.33 | 220.49 | 345,707 | +6.00(+2.80%) |
Oct 15, 2010 | 213.31 | 214.91 | 209.51 | 214.48 | 150,488 | +1.52(+0.72%) |
Oct 14, 2010 | 210.38 | 213.50 | 205.13 | 212.96 | 249,319 | -0.54(-0.25%) |
Oct 13, 2010 | 211.86 | 215.56 | 211.13 | 213.50 | 260,605 | +3.42(+1.63%) |
Oct 12, 2010 | 212.33 | 213.99 | 207.78 | 210.08 | 151,177 | -3.56(-1.67%) |
Oct 11, 2010 | 209.89 | 217.65 | 209.07 | 213.64 | 247,264 | +4.97(+2.38%) |
Oct 08, 2010 | 208.67 | 214.81 | 208.32 | 208.67 | 169,462 | -4.27(-2.00%) |
Oct 07, 2010 | 213.45 | 217.16 | 211.67 | 212.94 | 212,071 | +1.45(+0.69%) |
Oct 06, 2010 | 216.64 | 219.01 | 208.91 | 211.48 | 491,554 | -6.19(-2.84%) |
Oct 05, 2010 | 221.49 | 223.25 | 212.84 | 217.67 | 522,730 | -8.58(-3.79%) |
Oct 04, 2010 | 228.74 | 232.21 | 225.62 | 226.25 | 120,739 | -4.73(-2.05%) |
Oct 01, 2010 | 230.99 | 231.20 | 227.33 | 230.99 | 159,696 | +2.25(+0.98%) |
Sep 30, 2010 | 230.28 | 231.88 | 226.79 | 228.74 | 242,665 | +0.89(+0.39%) |
Sep 29, 2010 | 224.68 | 228.20 | 222.06 | 227.85 | 204,782 | +4.67(+2.09%) |
Sep 28, 2010 | 219.69 | 223.86 | 218.52 | 223.18 | 324,351 | +3.61(+1.64%) |
Sep 27, 2010 | 233.31 | 234.41 | 219.29 | 219.57 | 441,447 | -12.82(-5.52%) |
Sep 24, 2010 | 222.10 | 234.41 | 217.20 | 232.39 | 1,163,951 | -33.15(-12.48%) |
Sep 23, 2010 | 260.87 | 272.59 | 260.87 | 265.54 | 276,883 | +3.77(+1.44%) |
Sep 22, 2010 | 260.90 | 262.26 | 259.28 | 261.76 | 69,414 | +2.02(+0.78%) |
Sep 21, 2010 | 256.94 | 260.62 | 254.31 | 259.75 | 146,619 | +2.46(+0.96%) |
Sep 20, 2010 | 250.56 | 257.33 | 249.25 | 257.29 | 128,459 | +8.77(+3.53%) |
Sep 17, 2010 | 248.52 | 250.14 | 244.77 | 248.52 | 252,529 | +5.11(+2.10%) |
Sep 15, 2010 | 237.01 | 244.75 | 236.99 | 243.41 | 73,062 | +3.98(+1.66%) |
Sep 14, 2010 | 239.10 | 240.78 | 236.24 | 239.43 | 59,062 | +0.33(+0.14%) |
Sep 13, 2010 | 240.20 | 240.90 | 236.99 | 239.10 | 147,681 | -0.05(-0.02%) |
Sep 10, 2010 | 240.03 | 241.56 | 236.68 | 239.14 | 80,379 | +0.82(+0.34%) |
Sep 09, 2010 | 241.79 | 242.35 | 237.29 | 238.32 | 88,399 | -2.65(-1.10%) |
Sep 08, 2010 | 239.92 | 241.18 | 238.56 | 240.97 | 49,381 | +3.14(+1.32%) |
Sep 07, 2010 | 241.07 | 242.33 | 237.81 | 237.83 | 74,525 | -3.61(-1.50%) |
Sep 03, 2010 | 238.89 | 245.19 | 237.50 | 241.44 | 134,327 | +5.86(+2.49%) |
Sep 02, 2010 | 233.68 | 235.98 | 233.68 | 235.58 | 175,492 | +0.98(+0.42%) |
Sep 01, 2010 | 234.20 | 235.98 | 232.77 | 234.60 | 108,235 | +3.94(+1.71%) |
Aug 31, 2010 | 230.66 | 234.83 | 229.84 | 230.66 | 152 | -3.73(-1.59%) |
Aug 30, 2010 | 236.12 | 238.84 | 234.25 | 234.38 | 78,734 | -1.71(-0.72%) |
Aug 27, 2010 | 236.10 | 238.49 | 233.77 | 236.10 | 153,317 | -1.76(-0.74%) |
Aug 26, 2010 | 237.18 | 240.01 | 235.58 | 237.85 | 141,117 | -0.66(-0.28%) |
Aug 25, 2010 | 234.81 | 241.25 | 234.10 | 238.51 | 122,387 | +2.23(+0.94%) |
Aug 24, 2010 | 232.46 | 237.48 | 232.18 | 236.28 | 73,004 | -0.09(-0.04%) |
Aug 23, 2010 | 237.39 | 238.44 | 236.05 | 236.38 | 78,723 | -0.16(-0.07%) |
Aug 20, 2010 | 230.17 | 237.15 | 229.46 | 236.54 | 93,229 | +6.38(+2.77%) |
Aug 19, 2010 | 227.38 | 230.71 | 226.79 | 230.17 | 87,623 | +3.07(+1.35%) |
Aug 18, 2010 | 224.40 | 227.99 | 224.09 | 227.09 | 70,247 | +0.56(+0.25%) |
Aug 17, 2010 | 227.09 | 228.38 | 225.36 | 226.53 | 55,279 | +1.31(+0.58%) |
Aug 16, 2010 | 222.03 | 225.88 | 220.95 | 225.22 | 52,546 | +0.84(+0.38%) |
Aug 13, 2010 | 224.38 | 225.80 | 222.76 | 224.38 | 51,767 | -0.87(-0.38%) |
Aug 12, 2010 | 224.80 | 226.86 | 224.24 | 225.24 | 84,466 | -2.72(-1.19%) |
Aug 11, 2010 | 228.92 | 229.79 | 226.79 | 227.96 | 65,601 | -4.20(-1.81%) |
Aug 10, 2010 | 232.04 | 234.81 | 229.75 | 232.16 | 99,789 | -4.08(-1.73%) |
Aug 09, 2010 | 235.25 | 237.78 | 233.89 | 236.24 | 85,197 | -0.21(-0.09%) |
Aug 06, 2010 | 236.45 | 236.66 | 230.19 | 236.45 | 145,667 | +3.38(+1.45%) |
Aug 05, 2010 | 230.56 | 234.38 | 230.28 | 233.07 | 110,674 | +1.92(+0.83%) |
Aug 04, 2010 | 228.78 | 231.46 | 228.43 | 231.15 | 65,513 | +0.94(+0.41%) |
Aug 03, 2010 | 230.26 | 231.95 | 228.06 | 230.21 | 48,526 | -0.84(-0.37%) |
Aug 02, 2010 | 233.24 | 233.94 | 228.83 | 231.06 | 90,012 | +1.80(+0.79%) |
Jul 30, 2010 | 229.25 | 229.67 | 220.39 | 229.25 | 82,772 | +4.99(+2.23%) |
Jul 29, 2010 | 227.19 | 231.50 | 222.81 | 224.26 | 109,268 | +0.94(+0.42%) |
Jul 28, 2010 | 226.84 | 226.84 | 222.64 | 223.32 | 63,534 | -2.37(-1.05%) |
Jul 27, 2010 | 228.92 | 228.92 | 223.29 | 225.69 | 52,460 | -0.75(-0.33%) |
Jul 26, 2010 | 229.84 | 233.66 | 223.23 | 226.44 | 111,091 | -3.14(-1.37%) |
Jul 23, 2010 | 218.14 | 231.38 | 218.05 | 229.58 | 173,514 | +5.60(+2.50%) |
Jul 22, 2010 | 222.99 | 225.57 | 221.91 | 223.98 | 111,577 | +1.24(+0.56%) |
Jul 21, 2010 | 226.67 | 230.63 | 221.75 | 222.74 | 149,053 | -5.84(-2.55%) |
Jul 20, 2010 | 220.93 | 228.62 | 220.34 | 228.57 | 168,912 | +1.69(+0.74%) |
Jul 19, 2010 | 223.88 | 227.45 | 219.29 | 226.88 | 305,803 | -1.99(-0.87%) |
Jul 16, 2010 | 228.88 | 232.16 | 228.69 | 228.88 | 161,100 | -0.96(-0.42%) |
Jul 15, 2010 | 233.26 | 233.26 | 227.56 | 229.84 | 137,610 | -3.77(-1.62%) |
Jul 14, 2010 | 233.31 | 237.20 | 233.17 | 233.61 | 110,829 | +0.12(+0.05%) |
Jul 13, 2010 | 235.25 | 237.18 | 232.02 | 233.49 | 83,225 | +0.82(+0.35%) |
Jul 12, 2010 | 238.60 | 240.13 | 231.78 | 232.67 | 81,179 | -5.30(-2.23%) |
Jul 09, 2010 | 237.97 | 239.10 | 231.43 | 237.97 | 101,953 | +6.54(+2.83%) |
Jul 08, 2010 | 225.76 | 231.46 | 225.74 | 231.43 | 89,082 | +5.72(+2.53%) |
Jul 07, 2010 | 219.88 | 225.88 | 217.44 | 225.71 | 182,406 | +7.99(+3.67%) |
Jul 06, 2010 | 220.23 | 221.64 | 215.35 | 217.72 | 59,243 | +2.27(+1.06%) |
Jul 02, 2010 | 215.44 | 216.78 | 213.55 | 215.44 | 60,045 | -1.06(-0.49%) |
Jul 01, 2010 | 219.74 | 219.85 | 213.31 | 216.50 | 198,223 | -1.94(-0.89%) |
Jun 30, 2010 | 222.66 | 224.47 | 218.00 | 218.44 | 182,139 | -4.17(-1.87%) |
Jun 29, 2010 | 235.88 | 235.88 | 221.73 | 222.62 | 228,161 | -13.55(-5.74%) |
Jun 25, 2010 | 236.17 | 236.21 | 227.31 | 236.17 | 81,368 | +8.25(+3.62%) |
Jun 24, 2010 | 229.93 | 232.42 | 226.98 | 227.92 | 168,531 | -5.32(-2.28%) |
Jun 23, 2010 | 233.63 | 235.02 | 228.92 | 233.24 | 75,451 | +1.22(+0.53%) |
Jun 22, 2010 | 241.44 | 243.22 | 231.13 | 232.02 | 109,584 | -8.60(-3.57%) |
Jun 21, 2010 | 240.71 | 241.44 | 236.05 | 240.62 | 184,775 | +3.02(+1.27%) |
Jun 18, 2010 | 237.60 | 238.86 | 234.22 | 237.60 | 132,058 | +3.47(+1.48%) |
Jun 17, 2010 | 237.01 | 237.64 | 231.60 | 234.13 | 60,708 | -1.50(-0.64%) |
Jun 16, 2010 | 231.43 | 240.27 | 231.43 | 235.63 | 276,619 | +3.73(+1.61%) |
Jun 15, 2010 | 223.60 | 232.06 | 223.51 | 231.90 | 135,829 | +8.34(+3.73%) |
Jun 14, 2010 | 220.27 | 224.94 | 219.15 | 223.56 | 147,823 | +6.21(+2.86%) |
Jun 11, 2010 | 214.27 | 218.26 | 213.97 | 217.34 | 41,166 | +1.97(+0.91%) |
Jun 10, 2010 | 211.65 | 215.75 | 211.06 | 215.38 | 60,175 | +5.93(+2.83%) |
Jun 09, 2010 | 211.16 | 214.72 | 209.02 | 209.44 | 91,036 | -0.96(-0.46%) |
Jun 08, 2010 | 214.11 | 215.09 | 207.10 | 210.41 | 181,155 | -3.42(-1.60%) |
Jun 07, 2010 | 218.14 | 218.77 | 213.52 | 213.83 | 88,816 | -5.46(-2.49%) |
Jun 04, 2010 | 219.29 | 226.63 | 218.38 | 219.29 | 115,888 | -4.43(-1.98%) |
Jun 03, 2010 | 212.56 | 223.98 | 210.24 | 223.72 | 337,602 | +12.85(+6.09%) |
Jun 02, 2010 | 213.80 | 214.44 | 210.26 | 210.87 | 165,783 | -1.38(-0.65%) |
Jun 01, 2010 | 214.16 | 216.15 | 212.26 | 212.26 | 65,551 | -2.62(-1.22%) |
May 28, 2010 | 214.88 | 216.92 | 213.05 | 214.88 | 84,924 | -1.20(-0.55%) |
May 27, 2010 | 207.08 | 216.12 | 207.08 | 216.08 | 144,710 | +10.57(+5.14%) |
May 26, 2010 | 207.41 | 215.66 | 204.24 | 205.51 | 141,281 | -2.13(-1.03%) |
May 25, 2010 | 205.53 | 207.78 | 201.99 | 207.64 | 201,067 | -3.68(-1.74%) |
May 24, 2010 | 208.16 | 214.18 | 208.16 | 211.32 | 93,899 | +3.59(+1.73%) |
May 21, 2010 | 204.62 | 210.31 | 199.62 | 207.73 | 88,675 | +3.00(+1.47%) |
May 20, 2010 | 206.02 | 209.84 | 204.73 | 204.73 | 95,069 | -10.08(-4.69%) |
May 19, 2010 | 217.34 | 220.16 | 212.02 | 214.81 | 121,806 | -4.03(-1.84%) |
May 18, 2010 | 221.05 | 224.28 | 216.83 | 218.84 | 68,002 | -0.42(-0.19%) |
May 17, 2010 | 219.08 | 219.76 | 211.55 | 219.27 | 130,147 | +1.71(+0.79%) |
May 14, 2010 | 217.56 | 220.41 | 215.73 | 217.56 | 71,955 | -0.84(-0.39%) |
May 13, 2010 | 220.46 | 221.19 | 217.79 | 218.40 | 52,881 | -2.13(-0.97%) |
May 12, 2010 | 214.23 | 221.00 | 214.23 | 220.53 | 60,062 | +5.16(+2.39%) |
May 11, 2010 | 216.97 | 217.79 | 215.02 | 215.38 | 64,056 | -3.33(-1.52%) |
May 10, 2010 | 217.74 | 219.90 | 217.18 | 218.70 | 161,505 | +14.11(+6.90%) |
May 07, 2010 | 209.80 | 209.80 | 202.15 | 204.59 | 139,462 | -5.11(-2.44%) |
May 06, 2010 | 212.00 | 214.67 | 201.59 | 209.70 | 156,894 | -3.73(-1.75%) |
May 05, 2010 | 217.74 | 218.90 | 212.68 | 213.43 | 153,951 | -7.95(-3.59%) |
May 04, 2010 | 222.69 | 222.97 | 220.11 | 221.38 | 150,313 | -1.57(-0.70%) |