Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 345.55 | 349.97 | 343.42 | 345.55 | 20,734 | -1.20(-0.35%) |
May 27, 2010 | 344.00 | 348.47 | 341.85 | 346.75 | 27,423 | +6.05(+1.78%) |
May 26, 2010 | 346.17 | 347.21 | 339.68 | 340.70 | 19,451 | -3.32(-0.97%) |
May 25, 2010 | 329.00 | 344.53 | 327.11 | 344.02 | 52,569 | +4.96(+1.46%) |
May 24, 2010 | 341.49 | 346.41 | 338.49 | 339.06 | 39,187 | -1.94(-0.57%) |
May 21, 2010 | 331.25 | 345.07 | 326.90 | 341.00 | 47,535 | +4.88(+1.45%) |
May 20, 2010 | 343.21 | 343.21 | 336.00 | 336.12 | 100,192 | -17.04(-4.83%) |
May 19, 2010 | 344.74 | 356.00 | 341.18 | 353.16 | 35,242 | +6.20(+1.79%) |
May 18, 2010 | 356.50 | 359.05 | 346.00 | 346.96 | 41,278 | -6.09(-1.72%) |
May 17, 2010 | 357.12 | 359.01 | 351.25 | 353.05 | 28,557 | -3.94(-1.10%) |
May 14, 2010 | 356.99 | 361.40 | 354.80 | 356.99 | 35,951 | -1.09(-0.30%) |
May 13, 2010 | 358.35 | 363.85 | 358.08 | 358.08 | 25,941 | -2.21(-0.61%) |
May 12, 2010 | 358.45 | 361.20 | 356.01 | 360.29 | 23,152 | +5.24(+1.48%) |
May 11, 2010 | 353.25 | 358.29 | 351.92 | 355.05 | 34,227 | -0.75(-0.21%) |
May 10, 2010 | 356.55 | 357.35 | 352.71 | 355.80 | 51,274 | +4.58(+1.30%) |
May 07, 2010 | 349.04 | 357.38 | 349.04 | 351.22 | 69,307 | +0.72(+0.21%) |
May 06, 2010 | 363.50 | 364.73 | 350.50 | 350.50 | 56,302 | -16.45(-4.48%) |
May 05, 2010 | 380.69 | 381.48 | 361.06 | 366.95 | 42,238 | -10.36(-2.75%) |
May 04, 2010 | 380.21 | 382.85 | 377.21 | 377.31 | 16,612 | -6.58(-1.71%) |
May 03, 2010 | 382.84 | 383.90 | 380.64 | 383.89 | 12,634 | +1.05(+0.27%) |
Apr 30, 2010 | 384.00 | 385.00 | 381.00 | 382.84 | 14,907 | -2.51(-0.65%) |
Apr 29, 2010 | 383.00 | 385.35 | 381.30 | 385.35 | 16,734 | +3.11(+0.81%) |
Apr 28, 2010 | 380.01 | 382.70 | 380.00 | 382.24 | 14,572 | +3.06(+0.81%) |
Apr 27, 2010 | 384.99 | 385.00 | 378.90 | 379.18 | 18,100 | -6.85(-1.77%) |
Apr 26, 2010 | 384.53 | 389.74 | 384.53 | 386.03 | 15,964 | +1.51(+0.39%) |
Apr 23, 2010 | 385.75 | 386.79 | 384.16 | 384.52 | 9,227 | -0.11(-0.03%) |
Apr 22, 2010 | 378.12 | 384.91 | 377.25 | 384.63 | 15,832 | +3.63(+0.95%) |
Apr 21, 2010 | 378.12 | 383.32 | 375.66 | 381.00 | 36,942 | +2.50(+0.66%) |
Apr 20, 2010 | 381.25 | 382.52 | 376.40 | 378.50 | 34,311 | -2.75(-0.72%) |
Apr 19, 2010 | 376.00 | 384.65 | 376.00 | 381.25 | 34,639 | +0.50(+0.13%) |
Apr 16, 2010 | 387.55 | 391.49 | 380.43 | 380.75 | 20,602 | -5.65(-1.46%) |
Apr 15, 2010 | 378.99 | 392.55 | 378.99 | 386.40 | 35,285 | -1.32(-0.34%) |
Apr 14, 2010 | 377.17 | 387.72 | 377.17 | 387.72 | 19,601 | +10.70(+2.84%) |
Apr 13, 2010 | 377.50 | 379.47 | 376.55 | 377.02 | 11,850 | +0.12(+0.03%) |
Apr 12, 2010 | 380.34 | 380.34 | 376.36 | 376.90 | 15,180 | -5.90(-1.54%) |
Apr 09, 2010 | 379.75 | 382.80 | 377.88 | 382.80 | 8,699 | +1.10(+0.29%) |
Apr 08, 2010 | 376.30 | 381.70 | 376.00 | 381.70 | 13,482 | +2.71(+0.72%) |
Apr 07, 2010 | 378.19 | 379.35 | 375.20 | 378.99 | 21,612 | +1.33(+0.35%) |
Apr 06, 2010 | 375.16 | 379.44 | 373.21 | 377.66 | 13,437 | -0.32(-0.08%) |
Apr 05, 2010 | 376.00 | 379.28 | 376.00 | 377.98 | 17,447 | +0.01(+0.00%) |
Apr 01, 2010 | 374.85 | 377.97 | 377.97 | 377.97 | 5,900 | +3.31(+0.88%) |
Mar 31, 2010 | 369.21 | 379.05 | 369.21 | 374.66 | 18,002 | +2.39(+0.64%) |
Mar 30, 2010 | 373.33 | 375.00 | 371.76 | 372.27 | 9,798 | -0.43(-0.12%) |
Mar 29, 2010 | 370.15 | 373.89 | 370.02 | 372.70 | 8,321 | +0.82(+0.22%) |
Mar 26, 2010 | 374.45 | 374.45 | 369.36 | 371.88 | 7,220 | -0.12(-0.03%) |
Mar 25, 2010 | 374.00 | 376.00 | 371.04 | 372.00 | 13,693 | -1.33(-0.36%) |
Mar 24, 2010 | 371.01 | 376.36 | 370.04 | 373.33 | 12,904 | +2.32(+0.63%) |
Mar 23, 2010 | 372.07 | 373.00 | 368.50 | 371.01 | 6,763 | +1.31(+0.35%) |
Mar 22, 2010 | 367.88 | 373.64 | 366.49 | 369.70 | 7,166 | +1.15(+0.31%) |
Mar 19, 2010 | 370.90 | 374.01 | 367.62 | 368.55 | 26,057 | +1.68(+0.46%) |
Mar 18, 2010 | 368.53 | 370.66 | 365.06 | 366.87 | 8,800 | -4.38(-1.18%) |
Mar 17, 2010 | 372.85 | 372.85 | 367.90 | 371.25 | 18,174 | -1.60(-0.43%) |
Mar 16, 2010 | 364.40 | 372.87 | 363.88 | 372.85 | 8,900 | +6.47(+1.77%) |
Mar 15, 2010 | 363.05 | 366.38 | 363.05 | 366.38 | 12,587 | -0.40(-0.11%) |
Mar 12, 2010 | 364.58 | 368.00 | 363.00 | 366.78 | 11,567 | +2.29(+0.63%) |
Mar 11, 2010 | 360.80 | 367.29 | 360.22 | 364.49 | 9,425 | +1.64(+0.45%) |
Mar 10, 2010 | 358.49 | 365.00 | 358.12 | 362.85 | 13,258 | +3.12(+0.87%) |
Mar 09, 2010 | 359.35 | 362.35 | 357.88 | 359.73 | 7,803 | -2.21(-0.61%) |
Mar 08, 2010 | 356.61 | 362.87 | 356.61 | 361.94 | 9,524 | +3.94(+1.10%) |
Mar 05, 2010 | 357.65 | 358.00 | 353.05 | 358.00 | 14,762 | +0.45(+0.13%) |
Mar 04, 2010 | 354.28 | 357.76 | 351.32 | 357.55 | 14,549 | +6.08(+1.73%) |
Mar 03, 2010 | 355.50 | 357.15 | 350.64 | 351.47 | 16,179 | -3.78(-1.06%) |
Mar 02, 2010 | 353.16 | 355.25 | 351.93 | 355.25 | 12,384 | +2.09(+0.59%) |
Mar 01, 2010 | 352.93 | 353.87 | 350.16 | 353.16 | 8,112 | +0.41(+0.12%) |
Feb 26, 2010 | 352.63 | 355.95 | 347.89 | 352.75 | 22,993 | +2.20(+0.63%) |
Feb 25, 2010 | 351.49 | 355.72 | 350.55 | 350.55 | 13,732 | -4.36(-1.23%) |
Feb 24, 2010 | 349.49 | 355.50 | 346.18 | 354.91 | 24,616 | +6.40(+1.84%) |
Feb 23, 2010 | 345.00 | 349.87 | 345.00 | 348.51 | 16,142 | +2.93(+0.85%) |
Feb 22, 2010 | 348.50 | 348.56 | 343.12 | 345.58 | 11,790 | -2.72(-0.78%) |
Feb 19, 2010 | 344.53 | 348.30 | 339.12 | 348.30 | 19,156 | +3.77(+1.09%) |
Feb 18, 2010 | 339.51 | 344.55 | 339.51 | 344.53 | 13,673 | +3.55(+1.04%) |
Feb 17, 2010 | 342.31 | 343.31 | 339.52 | 340.98 | 12,061 | -0.97(-0.28%) |
Feb 16, 2010 | 339.10 | 342.56 | 339.10 | 341.95 | 15,650 | -1.00(-0.29%) |
Feb 12, 2010 | 338.56 | 342.95 | 342.95 | 342.95 | 28,700 | +4.39(+1.30%) |
Feb 11, 2010 | 336.70 | 339.89 | 335.04 | 338.56 | 11,229 | +2.44(+0.73%) |
Feb 10, 2010 | 334.84 | 336.16 | 333.83 | 336.12 | 20,231 | +0.30(+0.09%) |
Feb 09, 2010 | 335.00 | 335.99 | 333.60 | 335.82 | 29,354 | +3.77(+1.14%) |
Feb 08, 2010 | 333.00 | 334.50 | 331.35 | 332.05 | 29,112 | -1.05(-0.32%) |
Feb 05, 2010 | 327.51 | 333.68 | 325.87 | 333.10 | 36,808 | +3.10(+0.94%) |
Feb 04, 2010 | 326.63 | 335.78 | 326.63 | 330.00 | 30,435 | +2.00(+0.61%) |
Feb 03, 2010 | 329.25 | 330.44 | 328.00 | 328.00 | 9,425 | -3.60(-1.09%) |
Feb 02, 2010 | 329.00 | 331.60 | 326.50 | 331.60 | 15,170 | +0.11(+0.03%) |
Feb 01, 2010 | 328.00 | 331.49 | 325.18 | 331.49 | 12,420 | +6.48(+1.99%) |
Jan 29, 2010 | 331.00 | 331.00 | 325.00 | 325.01 | 11,486 | -4.52(-1.37%) |
Jan 28, 2010 | 332.00 | 332.19 | 328.00 | 329.53 | 11,943 | -2.34(-0.71%) |
Jan 27, 2010 | 328.50 | 332.87 | 328.11 | 331.87 | 18,301 | +3.24(+0.99%) |
Jan 26, 2010 | 332.99 | 334.46 | 328.51 | 328.63 | 12,036 | -4.36(-1.31%) |
Jan 25, 2010 | 328.88 | 333.05 | 328.88 | 332.99 | 23,987 | +4.11(+1.25%) |
Jan 22, 2010 | 332.01 | 334.25 | 328.50 | 328.88 | 19,765 | -4.26(-1.28%) |
Jan 21, 2010 | 336.21 | 337.69 | 330.52 | 333.14 | 37,242 | -2.63(-0.78%) |
Jan 20, 2010 | 338.87 | 339.76 | 335.58 | 335.77 | 17,441 | -4.10(-1.21%) |
Jan 19, 2010 | 339.50 | 341.50 | 339.06 | 339.87 | 13,271 | +1.17(+0.35%) |
Jan 15, 2010 | 340.36 | 338.70 | 338.70 | 338.70 | 12,400 | -3.48(-1.02%) |
Jan 14, 2010 | 340.11 | 342.18 | 339.00 | 342.18 | 14,968 | +0.57(+0.17%) |
Jan 13, 2010 | 338.61 | 342.03 | 338.61 | 341.61 | 15,425 | +3.31(+0.98%) |
Jan 12, 2010 | 340.00 | 342.22 | 338.30 | 338.30 | 13,235 | -2.55(-0.75%) |
Jan 11, 2010 | 342.85 | 342.86 | 340.02 | 340.85 | 8,419 | -0.72(-0.21%) |
Jan 08, 2010 | 344.56 | 345.37 | 341.03 | 341.57 | 15,014 | -4.93(-1.42%) |
Jan 07, 2010 | 345.25 | 346.91 | 342.30 | 346.50 | 14,375 | -0.04(-0.01%) |
Jan 06, 2010 | 345.98 | 346.54 | 342.10 | 346.54 | 24,105 | +1.39(+0.40%) |
Jan 05, 2010 | 338.00 | 345.15 | 338.00 | 345.15 | 35,421 | +7.35(+2.18%) |
Jan 04, 2010 | 342.90 | 345.00 | 334.13 | 337.80 | 40,079 | -2.20(-0.65%) |
Dec 31, 2009 | 340.02 | 340.00 | 340.00 | 340.00 | 9,700 | -0.02(-0.01%) |
Dec 30, 2009 | 340.60 | 342.47 | 340.00 | 340.02 | 9,296 | -2.03(-0.59%) |
Dec 29, 2009 | 343.00 | 343.24 | 340.28 | 342.05 | 6,599 | -1.28(-0.37%) |
Dec 28, 2009 | 337.46 | 345.59 | 337.46 | 343.33 | 15,893 | -0.37(-0.11%) |
Dec 24, 2009 | 340.00 | 345.34 | 340.00 | 343.70 | 8,183 | +4.65(+1.37%) |
Dec 23, 2009 | 334.00 | 340.91 | 333.14 | 339.05 | 13,458 | +0.65(+0.19%) |
Dec 22, 2009 | 334.73 | 338.41 | 333.00 | 338.40 | 14,687 | +2.90(+0.86%) |
Dec 21, 2009 | 333.75 | 335.50 | 330.00 | 335.50 | 18,317 | +1.60(+0.48%) |
Dec 18, 2009 | 335.25 | 338.22 | 332.00 | 333.90 | 16,554 | -5.10(-1.50%) |
Dec 17, 2009 | 332.99 | 340.24 | 328.00 | 339.00 | 42,997 | +9.00(+2.73%) |
Dec 16, 2009 | 334.25 | 334.64 | 329.01 | 330.00 | 30,161 | -4.80(-1.43%) |
Dec 15, 2009 | 335.75 | 337.71 | 333.10 | 334.80 | 23,308 | -3.41(-1.01%) |
Dec 14, 2009 | 337.45 | 339.97 | 336.08 | 338.21 | 21,027 | -0.68(-0.20%) |
Dec 11, 2009 | 339.85 | 340.40 | 337.00 | 338.89 | 15,589 | +0.12(+0.04%) |
Dec 10, 2009 | 339.66 | 340.10 | 337.43 | 338.77 | 10,529 | +0.02(+0.01%) |
Dec 09, 2009 | 340.25 | 342.45 | 337.50 | 338.75 | 11,371 | -3.35(-0.98%) |
Dec 08, 2009 | 339.75 | 343.99 | 339.51 | 342.10 | 20,143 | +0.35(+0.10%) |
Dec 07, 2009 | 339.44 | 344.49 | 339.44 | 341.75 | 24,372 | -2.10(-0.61%) |
Dec 04, 2009 | 344.77 | 345.39 | 338.27 | 343.85 | 36,815 | +2.85(+0.84%) |
Dec 03, 2009 | 343.74 | 343.99 | 340.00 | 341.00 | 30,705 | -0.90(-0.26%) |
Dec 02, 2009 | 343.00 | 343.68 | 341.41 | 341.90 | 17,490 | +0.08(+0.02%) |
Dec 01, 2009 | 340.01 | 343.06 | 338.00 | 341.82 | 24,775 | +2.82(+0.83%) |
Nov 30, 2009 | 336.49 | 339.00 | 332.52 | 339.00 | 36,447 | +5.40(+1.62%) |
Nov 27, 2009 | 333.99 | 338.83 | 332.78 | 333.60 | 25,212 | -1.95(-0.58%) |
Nov 25, 2009 | 330.77 | 339.22 | 330.53 | 335.55 | 29,811 | +6.66(+2.02%) |
Nov 24, 2009 | 328.50 | 331.38 | 325.32 | 328.89 | 27,246 | -0.31(-0.09%) |
Nov 23, 2009 | 317.21 | 331.25 | 317.21 | 329.20 | 24,779 | +2.30(+0.70%) |
Nov 20, 2009 | 326.95 | 328.99 | 326.90 | 326.90 | 13,508 | -0.05(-0.02%) |
Nov 19, 2009 | 326.40 | 329.32 | 325.03 | 326.95 | 23,479 | -0.02(-0.01%) |
Nov 18, 2009 | 325.06 | 329.47 | 324.59 | 326.97 | 26,050 | +0.34(+0.10%) |
Nov 17, 2009 | 330.01 | 330.01 | 324.00 | 326.63 | 24,056 | -4.12(-1.25%) |
Nov 16, 2009 | 325.25 | 331.98 | 325.25 | 330.75 | 25,996 | +5.60(+1.72%) |
Nov 13, 2009 | 325.17 | 328.97 | 324.71 | 325.15 | 20,978 | -0.76(-0.23%) |
Nov 12, 2009 | 327.90 | 328.78 | 325.25 | 325.91 | 20,939 | -4.09(-1.24%) |
Nov 11, 2009 | 328.27 | 330.43 | 327.91 | 330.00 | 14,440 | +2.10(+0.64%) |
Nov 10, 2009 | 326.16 | 328.17 | 326.16 | 327.90 | 25,598 | -2.03(-0.62%) |
Nov 09, 2009 | 330.00 | 330.00 | 323.88 | 329.93 | 54,565 | +2.52(+0.77%) |
Nov 06, 2009 | 327.00 | 329.95 | 323.00 | 327.41 | 46,044 | -3.11(-0.94%) |
Nov 05, 2009 | 326.75 | 330.52 | 324.34 | 330.52 | 56,088 | +8.52(+2.65%) |
Nov 04, 2009 | 330.00 | 334.31 | 322.00 | 322.00 | 31,936 | -7.45(-2.26%) |
Nov 03, 2009 | 328.97 | 329.45 | 323.35 | 329.45 | 31,143 | -0.19(-0.06%) |
Nov 02, 2009 | 318.20 | 329.64 | 318.20 | 329.64 | 20,922 | +6.94(+2.15%) |
Oct 30, 2009 | 330.00 | 333.62 | 321.22 | 322.70 | 49,821 | -11.68(-3.49%) |
Oct 29, 2009 | 319.69 | 338.11 | 319.69 | 334.38 | 44,667 | +16.33(+5.13%) |
Oct 28, 2009 | 324.00 | 324.72 | 316.85 | 318.05 | 43,500 | -4.45(-1.38%) |
Oct 27, 2009 | 330.60 | 330.93 | 322.50 | 322.50 | 14,435 | -5.13(-1.57%) |
Oct 26, 2009 | 331.30 | 334.29 | 326.97 | 327.63 | 22,819 | -1.42(-0.43%) |
Oct 23, 2009 | 333.00 | 333.00 | 328.83 | 329.05 | 22,165 | -1.65(-0.50%) |
Oct 22, 2009 | 325.00 | 332.46 | 323.65 | 330.70 | 18,979 | +5.82(+1.79%) |
Oct 21, 2009 | 326.68 | 331.57 | 322.63 | 324.88 | 16,384 | -4.53(-1.38%) |
Oct 20, 2009 | 325.42 | 332.47 | 324.46 | 329.41 | 38,018 | -6.64(-1.98%) |
Oct 19, 2009 | 338.88 | 340.00 | 322.52 | 336.05 | 29,371 | +0.11(+0.03%) |
Oct 16, 2009 | 335.05 | 338.00 | 333.45 | 335.94 | 28,612 | -4.06(-1.19%) |
Oct 15, 2009 | 337.55 | 342.64 | 337.55 | 340.00 | 17,565 | +2.45(+0.73%) |
Oct 14, 2009 | 343.75 | 345.00 | 337.15 | 337.55 | 39,095 | -1.32(-0.39%) |
Oct 13, 2009 | 340.65 | 343.64 | 338.87 | 338.87 | 17,553 | -4.88(-1.42%) |
Oct 12, 2009 | 342.81 | 344.76 | 340.75 | 343.75 | 7,669 | +0.10(+0.03%) |
Oct 09, 2009 | 344.00 | 344.00 | 339.02 | 343.65 | 18,054 | -0.12(-0.03%) |
Oct 08, 2009 | 338.95 | 347.50 | 336.59 | 343.77 | 39,087 | +4.87(+1.44%) |
Oct 07, 2009 | 329.65 | 339.74 | 328.85 | 338.90 | 22,785 | +6.10(+1.83%) |
Oct 06, 2009 | 326.15 | 332.80 | 326.15 | 332.80 | 31,649 | +2.77(+0.84%) |
Oct 05, 2009 | 322.21 | 330.03 | 318.69 | 330.03 | 19,328 | +10.18(+3.18%) |
Oct 02, 2009 | 322.75 | 327.12 | 318.49 | 319.85 | 44,943 | -8.13(-2.48%) |
Oct 01, 2009 | 330.01 | 334.00 | 327.00 | 327.98 | 22,998 | -1.84(-0.56%) |
Sep 30, 2009 | 334.00 | 334.00 | 329.00 | 329.82 | 24,006 | -2.93(-0.88%) |
Sep 29, 2009 | 324.86 | 334.38 | 324.86 | 332.75 | 22,029 | +7.89(+2.43%) |
Sep 28, 2009 | 317.25 | 327.17 | 317.25 | 324.86 | 21,731 | +8.11(+2.56%) |
Sep 25, 2009 | 318.24 | 323.42 | 316.75 | 316.75 | 18,375 | +0.80(+0.25%) |
Sep 24, 2009 | 320.56 | 324.49 | 315.95 | 315.95 | 27,244 | -2.40(-0.75%) |
Sep 23, 2009 | 319.15 | 320.99 | 318.00 | 318.35 | 19,109 | -1.59(-0.50%) |
Sep 22, 2009 | 320.00 | 321.63 | 319.51 | 319.94 | 18,108 | +1.14(+0.36%) |
Sep 21, 2009 | 320.00 | 323.24 | 318.80 | 318.80 | 29,415 | +0.80(+0.25%) |
Sep 18, 2009 | 321.00 | 324.04 | 318.00 | 318.00 | 21,496 | +1.48(+0.47%) |
Sep 17, 2009 | 316.39 | 323.28 | 316.30 | 316.52 | 16,537 | -2.04(-0.64%) |
Sep 16, 2009 | 316.00 | 320.99 | 315.44 | 318.56 | 29,202 | +4.15(+1.32%) |
Sep 15, 2009 | 316.04 | 318.79 | 314.41 | 314.41 | 30,748 | -2.59(-0.82%) |
Sep 14, 2009 | 316.15 | 319.30 | 315.39 | 317.00 | 22,767 | -2.90(-0.91%) |
Sep 11, 2009 | 318.68 | 319.96 | 315.44 | 319.90 | 15,864 | +1.22(+0.38%) |
Sep 10, 2009 | 317.48 | 318.68 | 315.09 | 318.68 | 32,275 | +0.96(+0.30%) |
Sep 09, 2009 | 319.41 | 319.42 | 312.65 | 317.72 | 35,273 | -1.13(-0.35%) |
Sep 08, 2009 | 323.26 | 324.24 | 311.85 | 318.85 | 23,334 | -4.40(-1.36%) |
Sep 04, 2009 | 323.99 | 324.00 | 318.92 | 323.25 | 23,541 | -0.75(-0.23%) |
Sep 03, 2009 | 324.31 | 324.31 | 319.94 | 324.00 | 33,029 | +0.00(+0.00%) |
Sep 02, 2009 | 324.51 | 325.75 | 320.23 | 324.00 | 32,723 | -1.75(-0.54%) |
Sep 01, 2009 | 324.00 | 327.57 | 321.00 | 325.75 | 42,549 | -3.11(-0.95%) |
Aug 31, 2009 | 318.10 | 329.71 | 318.10 | 328.86 | 28,758 | +0.56(+0.17%) |
Aug 28, 2009 | 326.70 | 329.67 | 319.87 | 328.30 | 23,095 | +0.79(+0.24%) |
Aug 27, 2009 | 322.82 | 329.00 | 322.49 | 327.51 | 21,962 | +2.61(+0.80%) |
Aug 26, 2009 | 316.68 | 325.55 | 316.68 | 324.90 | 28,851 | +0.09(+0.03%) |
Aug 25, 2009 | 317.78 | 324.81 | 316.85 | 324.81 | 26,236 | +7.03(+2.21%) |
Aug 24, 2009 | 320.18 | 332.95 | 317.78 | 317.78 | 33,715 | -3.96(-1.23%) |
Aug 21, 2009 | 315.90 | 321.74 | 312.92 | 321.74 | 36,046 | +7.29(+2.32%) |
Aug 20, 2009 | 312.82 | 314.45 | 310.13 | 314.45 | 20,297 | +1.63(+0.52%) |
Aug 19, 2009 | 304.01 | 312.90 | 302.50 | 312.82 | 29,218 | +5.38(+1.75%) |
Aug 18, 2009 | 300.51 | 307.44 | 298.33 | 307.44 | 39,185 | +7.85(+2.62%) |
Aug 17, 2009 | 300.79 | 306.79 | 298.68 | 299.59 | 38,793 | -7.71(-2.51%) |
Aug 14, 2009 | 312.50 | 315.76 | 307.30 | 307.30 | 32,566 | -1.20(-0.39%) |
Aug 13, 2009 | 303.00 | 308.50 | 300.01 | 308.50 | 27,024 | +8.50(+2.83%) |
Aug 12, 2009 | 300.05 | 308.13 | 299.62 | 300.00 | 27,706 | +3.15(+1.06%) |
Aug 11, 2009 | 295.06 | 302.33 | 295.06 | 296.85 | 51,703 | +0.09(+0.03%) |
Aug 10, 2009 | 310.11 | 313.99 | 295.33 | 296.76 | 94,955 | -12.70(-4.10%) |
Aug 07, 2009 | 322.00 | 322.99 | 307.57 | 309.46 | 86,302 | -7.67(-2.42%) |
Aug 06, 2009 | 350.00 | 350.00 | 305.62 | 317.13 | 100,530 | -45.87(-12.64%) |
Aug 05, 2009 | 347.10 | 363.00 | 345.99 | 363.00 | 79,514 | +13.80(+3.95%) |
Aug 04, 2009 | 329.75 | 349.20 | 325.00 | 349.20 | 53,938 | +21.05(+6.41%) |
Aug 03, 2009 | 317.01 | 328.15 | 317.01 | 328.15 | 27,895 | +12.58(+3.99%) |
Jul 31, 2009 | 306.00 | 317.79 | 306.00 | 315.57 | 18,405 | +5.57(+1.80%) |
Jul 30, 2009 | 308.01 | 312.75 | 305.36 | 310.00 | 24,381 | +3.15(+1.03%) |
Jul 29, 2009 | 302.10 | 308.19 | 302.10 | 306.85 | 21,906 | +1.85(+0.61%) |
Jul 28, 2009 | 307.70 | 307.70 | 303.06 | 305.00 | 21,026 | -2.50(-0.81%) |
Jul 27, 2009 | 300.35 | 307.50 | 300.35 | 307.50 | 19,311 | +4.51(+1.49%) |
Jul 24, 2009 | 297.94 | 302.99 | 294.02 | 302.99 | 408 | +2.99(+1.00%) |
Jul 23, 2009 | 292.85 | 300.00 | 291.79 | 300.00 | 40,793 | +3.26(+1.10%) |
Jul 22, 2009 | 292.86 | 296.74 | 288.91 | 296.74 | 24,154 | +3.84(+1.31%) |
Jul 21, 2009 | 292.49 | 294.13 | 292.00 | 292.90 | 18,654 | +0.41(+0.14%) |
Jul 20, 2009 | 295.44 | 295.53 | 289.69 | 292.49 | 17,794 | -1.95(-0.66%) |
Jul 17, 2009 | 292.55 | 296.67 | 289.55 | 294.44 | 31,054 | -2.55(-0.86%) |
Jul 16, 2009 | 296.50 | 297.92 | 293.00 | 296.99 | 26,657 | -1.01(-0.34%) |
Jul 15, 2009 | 297.97 | 298.95 | 291.35 | 298.00 | 66,358 | +4.51(+1.54%) |
Jul 14, 2009 | 295.00 | 299.50 | 288.04 | 293.49 | 47,262 | -3.50(-1.18%) |
Jul 13, 2009 | 283.09 | 296.99 | 281.72 | 296.99 | 55,200 | +18.19(+6.52%) |
Jul 10, 2009 | 280.33 | 282.77 | 278.80 | 278.80 | 22,639 | -3.10(-1.10%) |
Jul 09, 2009 | 285.94 | 285.94 | 280.18 | 281.90 | 15,148 | -0.46(-0.16%) |
Jul 08, 2009 | 284.75 | 285.65 | 278.06 | 282.36 | 60,901 | +0.45(+0.16%) |
Jul 07, 2009 | 278.00 | 284.55 | 277.51 | 281.91 | 43,227 | +1.91(+0.68%) |
Jul 06, 2009 | 267.78 | 281.67 | 266.91 | 280.00 | 43,598 | +8.65(+3.19%) |
Jul 02, 2009 | 277.84 | 282.48 | 271.35 | 271.35 | 40,448 | -9.40(-3.35%) |
Jul 01, 2009 | 280.10 | 281.50 | 278.51 | 280.75 | 15,482 | -0.95(-0.34%) |
Jun 30, 2009 | 278.70 | 282.22 | 274.63 | 281.70 | 40,986 | +3.80(+1.37%) |
Jun 29, 2009 | 272.00 | 277.90 | 271.74 | 277.90 | 33,429 | +3.67(+1.34%) |
Jun 26, 2009 | 265.15 | 274.23 | 265.15 | 274.23 | 43,998 | +7.14(+2.67%) |
Jun 25, 2009 | 264.48 | 268.64 | 264.39 | 267.09 | 34,656 | +0.88(+0.33%) |
Jun 24, 2009 | 266.44 | 269.38 | 263.25 | 266.21 | 27,351 | +1.83(+0.69%) |
Jun 23, 2009 | 264.25 | 266.72 | 263.56 | 264.38 | 32,257 | +0.20(+0.08%) |
Jun 22, 2009 | 266.44 | 270.23 | 264.18 | 264.18 | 50,172 | -5.97(-2.21%) |
Jun 19, 2009 | 273.45 | 273.60 | 266.01 | 270.15 | 29,592 | +2.58(+0.96%) |
Jun 18, 2009 | 266.50 | 270.00 | 264.48 | 267.57 | 33,314 | +3.50(+1.33%) |
Jun 17, 2009 | 266.35 | 269.30 | 263.87 | 264.07 | 30,146 | -0.98(-0.37%) |
Jun 16, 2009 | 272.00 | 273.00 | 265.05 | 265.05 | 24,894 | -4.96(-1.84%) |
Jun 15, 2009 | 271.01 | 273.85 | 270.01 | 270.01 | 28,624 | -4.69(-1.71%) |
Jun 12, 2009 | 272.58 | 274.94 | 270.02 | 274.70 | 20,209 | +0.25(+0.09%) |
Jun 11, 2009 | 272.50 | 275.70 | 272.14 | 274.45 | 29,701 | +2.05(+0.75%) |
Jun 10, 2009 | 281.50 | 281.50 | 272.40 | 272.40 | 36,164 | -7.80(-2.78%) |
Jun 09, 2009 | 283.89 | 284.11 | 279.41 | 280.20 | 32,610 | -4.49(-1.58%) |
Jun 08, 2009 | 280.89 | 284.69 | 279.88 | 284.69 | 27,625 | -2.54(-0.88%) |
Jun 05, 2009 | 287.00 | 288.69 | 283.80 | 287.23 | 30,157 | +1.55(+0.54%) |
Jun 04, 2009 | 281.39 | 287.02 | 278.00 | 285.68 | 51,926 | +7.29(+2.62%) |
Jun 03, 2009 | 284.80 | 284.95 | 278.38 | 278.39 | 54,062 | -7.56(-2.64%) |
Jun 02, 2009 | 281.15 | 287.00 | 280.01 | 285.95 | 57,813 | +1.96(+0.69%) |