Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 400.00 | 400.00 | 388.25 | 393.00 | 16,125 | -3.09(-0.78%) |
May 28, 2010 | 400.18 | 401.50 | 395.12 | 396.09 | 15,000 | -3.22(-0.81%) |
May 27, 2010 | 398.94 | 403.74 | 397.10 | 399.31 | 30,785 | +1.35(+0.34%) |
May 26, 2010 | 395.01 | 404.50 | 395.01 | 397.96 | 58,926 | +4.41(+1.12%) |
May 25, 2010 | 395.00 | 395.00 | 383.10 | 393.55 | 83,406 | -4.85(-1.22%) |
May 21, 2010 | 391.57 | 402.06 | 391.32 | 398.40 | 72,817 | +4.63(+1.18%) |
May 20, 2010 | 385.48 | 393.77 | 388.00 | 393.77 | 82,860 | +8.29(+2.15%) |
May 19, 2010 | 387.00 | 387.90 | 384.35 | 385.48 | 22,750 | -1.02(-0.26%) |
May 18, 2010 | 390.99 | 390.99 | 386.00 | 386.50 | 12,707 | -2.24(-0.58%) |
May 17, 2010 | 385.40 | 392.37 | 384.11 | 388.74 | 25,292 | +6.17(+1.61%) |
May 14, 2010 | 396.88 | 397.25 | 382.57 | 382.57 | 37,965 | -14.68(-3.70%) |
May 13, 2010 | 394.50 | 397.25 | 391.08 | 397.25 | 48,784 | +2.78(+0.70%) |
May 12, 2010 | 384.16 | 394.47 | 384.16 | 394.47 | 33,641 | +10.40(+2.71%) |
May 11, 2010 | 377.01 | 388.69 | 383.25 | 384.07 | 44,729 | +0.79(+0.21%) |
May 10, 2010 | 376.99 | 383.50 | 380.00 | 383.28 | 33,156 | +11.35(+3.05%) |
May 07, 2010 | 379.49 | 379.49 | 365.56 | 371.93 | 58,370 | -8.85(-2.32%) |
May 06, 2010 | 378.01 | 382.59 | 374.01 | 380.78 | 82,951 | +2.96(+0.78%) |
May 05, 2010 | 374.99 | 381.25 | 374.36 | 377.82 | 24,420 | +2.22(+0.59%) |
May 04, 2010 | 377.89 | 379.50 | 374.00 | 375.60 | 24,416 | -1.50(-0.40%) |
May 03, 2010 | 385.00 | 387.49 | 377.00 | 377.10 | 33,999 | -7.90(-2.05%) |
Apr 30, 2010 | 374.50 | 385.00 | 374.50 | 385.00 | 49,777 | +17.09(+4.65%) |
Apr 29, 2010 | 369.06 | 370.57 | 367.91 | 367.91 | 64,888 | -0.09(-0.02%) |
Apr 28, 2010 | 372.00 | 372.20 | 368.00 | 368.00 | 31,747 | -0.61(-0.17%) |
Apr 27, 2010 | 372.83 | 374.67 | 368.57 | 368.61 | 20,747 | -4.88(-1.31%) |
Apr 26, 2010 | 379.00 | 380.57 | 372.00 | 373.49 | 16,694 | -5.51(-1.45%) |
Apr 23, 2010 | 378.89 | 383.84 | 377.86 | 379.00 | 37,426 | -0.50(-0.13%) |
Apr 22, 2010 | 375.56 | 379.50 | 374.06 | 379.50 | 21,644 | +3.93(+1.05%) |
Apr 21, 2010 | 375.00 | 375.75 | 373.57 | 375.57 | 40,775 | +0.47(+0.13%) |
Apr 20, 2010 | 374.46 | 377.00 | 372.00 | 375.10 | 26,448 | +0.64(+0.17%) |
Apr 19, 2010 | 365.21 | 374.47 | 365.21 | 374.46 | 20,006 | +9.25(+2.53%) |
Apr 16, 2010 | 365.99 | 366.05 | 364.50 | 365.21 | 8,822 | -0.56(-0.15%) |
Apr 15, 2010 | 371.65 | 371.65 | 363.11 | 365.77 | 32,889 | -5.88(-1.58%) |
Apr 14, 2010 | 371.00 | 372.08 | 367.23 | 371.65 | 28,149 | +0.65(+0.18%) |
Apr 13, 2010 | 368.68 | 379.88 | 365.81 | 371.00 | 18,511 | +0.00(+0.00%) |
Apr 12, 2010 | 374.99 | 375.08 | 371.00 | 371.00 | 18,706 | -4.00(-1.07%) |
Apr 09, 2010 | 366.00 | 375.00 | 362.80 | 375.00 | 26,081 | +9.00(+2.46%) |
Apr 08, 2010 | 373.29 | 373.29 | 363.56 | 366.00 | 44,159 | -6.01(-1.62%) |
Apr 07, 2010 | 375.01 | 375.60 | 372.00 | 372.01 | 31,008 | -2.57(-0.69%) |
Apr 06, 2010 | 374.00 | 378.70 | 374.00 | 374.58 | 11,702 | +0.58(+0.16%) |
Apr 05, 2010 | 375.99 | 379.60 | 374.00 | 374.00 | 9,636 | -2.80(-0.74%) |
Apr 01, 2010 | 376.80 | 376.80 | 376.80 | 0 | -5.10(-1.34%) | |
Mar 31, 2010 | 373.78 | 382.75 | 371.51 | 381.90 | 27,326 | +9.72(+2.61%) |
Mar 30, 2010 | 373.32 | 374.00 | 372.00 | 372.18 | 12,486 | -2.07(-0.55%) |
Mar 29, 2010 | 373.26 | 375.45 | 373.26 | 374.25 | 7,302 | +0.15(+0.04%) |
Mar 26, 2010 | 379.20 | 382.00 | 374.00 | 374.10 | 18,543 | -5.10(-1.34%) |
Mar 25, 2010 | 376.71 | 381.25 | 376.25 | 379.20 | 27,569 | +3.15(+0.84%) |
Mar 24, 2010 | 378.29 | 379.00 | 375.25 | 376.05 | 18,183 | -2.24(-0.59%) |
Mar 23, 2010 | 374.00 | 378.67 | 374.00 | 378.29 | 26,406 | +2.09(+0.56%) |
Mar 22, 2010 | 372.00 | 376.65 | 372.00 | 376.20 | 14,504 | +3.94(+1.06%) |
Mar 19, 2010 | 375.50 | 377.80 | 372.00 | 372.26 | 44,533 | -6.74(-1.78%) |
Mar 18, 2010 | 375.03 | 379.00 | 374.65 | 379.00 | 23,120 | +5.45(+1.46%) |
Mar 17, 2010 | 379.30 | 379.97 | 373.55 | 373.55 | 26,266 | -5.36(-1.41%) |
Mar 16, 2010 | 381.50 | 383.50 | 377.78 | 378.91 | 25,833 | -1.09(-0.29%) |
Mar 15, 2010 | 377.30 | 382.00 | 377.20 | 380.00 | 14,233 | +2.70(+0.72%) |
Mar 12, 2010 | 378.98 | 379.55 | 375.55 | 377.30 | 36,469 | -1.57(-0.41%) |
Mar 11, 2010 | 373.00 | 378.87 | 371.00 | 378.87 | 16,344 | +7.15(+1.92%) |
Mar 10, 2010 | 373.50 | 374.00 | 371.15 | 371.72 | 29,800 | +0.21(+0.06%) |
Mar 09, 2010 | 371.90 | 375.66 | 370.00 | 371.51 | 20,691 | -1.38(-0.37%) |
Mar 08, 2010 | 373.25 | 380.75 | 371.10 | 372.89 | 45,330 | +1.65(+0.44%) |
Mar 05, 2010 | 370.32 | 373.00 | 367.50 | 371.24 | 44,493 | -0.76(-0.20%) |
Mar 04, 2010 | 365.00 | 373.00 | 363.50 | 372.00 | 29,290 | +8.75(+2.41%) |
Mar 03, 2010 | 362.05 | 364.85 | 361.50 | 363.25 | 29,568 | +1.25(+0.35%) |
Mar 02, 2010 | 361.49 | 365.92 | 359.57 | 362.00 | 18,714 | +0.43(+0.12%) |
Mar 01, 2010 | 361.28 | 363.66 | 357.25 | 361.57 | 25,519 | +0.45(+0.12%) |
Feb 26, 2010 | 364.56 | 365.70 | 361.12 | 361.12 | 24,308 | -4.08(-1.12%) |
Feb 25, 2010 | 368.79 | 368.79 | 363.33 | 365.20 | 40,009 | -3.80(-1.03%) |
Feb 24, 2010 | 365.64 | 369.95 | 365.57 | 369.00 | 55,131 | +2.13(+0.58%) |
Feb 23, 2010 | 372.56 | 372.56 | 363.30 | 366.87 | 44,595 | -5.85(-1.57%) |
Feb 22, 2010 | 372.42 | 374.60 | 370.00 | 372.72 | 63,033 | +0.72(+0.19%) |
Feb 19, 2010 | 369.99 | 379.35 | 367.50 | 372.00 | 74,264 | -2.99(-0.80%) |
Feb 18, 2010 | 367.70 | 374.99 | 367.50 | 374.99 | 11,050 | +7.29(+1.98%) |
Feb 17, 2010 | 371.99 | 373.34 | 367.70 | 367.70 | 27,280 | -4.29(-1.15%) |
Feb 16, 2010 | 374.01 | 374.01 | 367.00 | 371.99 | 16,186 | -0.90(-0.24%) |
Feb 12, 2010 | 372.89 | 372.89 | 372.89 | 0 | -5.67(-1.50%) | |
Feb 11, 2010 | 374.00 | 378.56 | 373.60 | 378.56 | 15,361 | +5.81(+1.56%) |
Feb 10, 2010 | 375.00 | 377.00 | 372.01 | 372.75 | 23,389 | -1.40(-0.37%) |
Feb 09, 2010 | 375.82 | 375.98 | 372.50 | 374.15 | 19,187 | -2.09(-0.56%) |
Feb 08, 2010 | 376.22 | 377.76 | 374.50 | 376.24 | 10,898 | +1.64(+0.44%) |
Feb 05, 2010 | 366.67 | 374.60 | 366.67 | 374.60 | 12,756 | +7.71(+2.10%) |
Feb 04, 2010 | 373.20 | 375.01 | 365.99 | 366.89 | 33,258 | -2.81(-0.76%) |
Feb 03, 2010 | 364.00 | 369.70 | 363.49 | 369.70 | 39,490 | +2.75(+0.75%) |
Feb 02, 2010 | 358.01 | 366.96 | 358.01 | 366.95 | 22,588 | +9.53(+2.67%) |
Feb 01, 2010 | 364.00 | 365.00 | 356.25 | 357.42 | 15,067 | -5.39(-1.49%) |
Jan 29, 2010 | 367.50 | 367.50 | 362.00 | 362.81 | 21,856 | -4.09(-1.11%) |
Jan 28, 2010 | 367.88 | 368.16 | 366.50 | 366.90 | 20,528 | -0.90(-0.24%) |
Jan 27, 2010 | 361.98 | 368.00 | 361.51 | 367.80 | 49,292 | +5.42(+1.50%) |
Jan 26, 2010 | 370.00 | 370.00 | 360.57 | 362.38 | 17,296 | -4.12(-1.12%) |
Jan 25, 2010 | 367.00 | 368.36 | 366.00 | 366.50 | 19,277 | -0.35(-0.10%) |
Jan 22, 2010 | 370.10 | 370.10 | 365.11 | 366.85 | 20,906 | -1.29(-0.35%) |
Jan 21, 2010 | 373.91 | 373.91 | 365.52 | 368.14 | 34,907 | -5.35(-1.43%) |
Jan 20, 2010 | 376.00 | 381.79 | 371.50 | 373.49 | 20,883 | -7.51(-1.97%) |
Jan 19, 2010 | 383.54 | 383.54 | 376.40 | 381.00 | 19,344 | -3.10(-0.81%) |
Jan 18, 2010 | 387.00 | 387.90 | 384.10 | 384.10 | 3,688 | -4.15(-1.07%) |
Jan 15, 2010 | 388.25 | 388.25 | 380.40 | 388.25 | 47,747 | -6.74(-1.71%) |
Jan 14, 2010 | 398.25 | 400.00 | 392.30 | 394.99 | 18,440 | -3.01(-0.76%) |
Jan 13, 2010 | 401.00 | 402.75 | 396.00 | 398.00 | 41,363 | -1.07(-0.27%) |
Jan 12, 2010 | 395.07 | 402.00 | 395.07 | 399.07 | 159,211 | +3.07(+0.78%) |
Jan 11, 2010 | 395.01 | 402.20 | 395.01 | 396.00 | 14,770 | +1.10(+0.28%) |
Jan 08, 2010 | 403.64 | 404.01 | 394.90 | 394.90 | 43,492 | -7.37(-1.83%) |
Jan 07, 2010 | 405.00 | 406.40 | 398.00 | 402.27 | 23,267 | -1.53(-0.38%) |
Jan 06, 2010 | 406.49 | 408.60 | 403.79 | 403.80 | 21,446 | -2.69(-0.66%) |
Jan 05, 2010 | 407.02 | 409.52 | 405.57 | 406.49 | 23,090 | -0.50(-0.12%) |
Jan 04, 2010 | 410.00 | 410.32 | 406.15 | 406.99 | 22,593 | -3.01(-0.73%) |
Dec 31, 2009 | 410.00 | 410.00 | 410.00 | 0 | -0.40(-0.10%) | |
Dec 30, 2009 | 408.51 | 410.61 | 408.51 | 410.40 | 9,413 | -1.60(-0.39%) |
Dec 29, 2009 | 414.99 | 414.99 | 410.25 | 412.00 | 16,137 | -5.35(-1.28%) |
Dec 24, 2009 | 409.79 | 417.35 | 409.79 | 417.35 | 17,415 | +8.87(+2.17%) |
Dec 23, 2009 | 392.39 | 409.75 | 392.39 | 408.48 | 43,914 | +16.09(+4.10%) |
Dec 22, 2009 | 382.00 | 392.63 | 382.00 | 392.39 | 30,358 | +8.35(+2.17%) |
Dec 21, 2009 | 382.50 | 385.97 | 379.07 | 384.04 | 27,755 | -0.96(-0.25%) |
Dec 18, 2009 | 378.49 | 386.00 | 377.00 | 385.00 | 174,677 | +6.03(+1.59%) |
Dec 17, 2009 | 372.00 | 378.97 | 369.36 | 378.97 | 34,861 | +4.97(+1.33%) |
Dec 16, 2009 | 366.01 | 375.77 | 365.69 | 374.00 | 43,940 | +8.95(+2.45%) |
Dec 15, 2009 | 365.41 | 367.16 | 364.00 | 365.05 | 30,781 | -0.36(-0.10%) |
Dec 14, 2009 | 371.99 | 372.95 | 364.25 | 365.41 | 28,976 | -7.59(-2.03%) |
Dec 11, 2009 | 373.88 | 374.50 | 368.50 | 373.00 | 41,203 | -0.97(-0.26%) |
Dec 10, 2009 | 375.96 | 376.69 | 369.62 | 373.97 | 34,858 | -1.99(-0.53%) |
Dec 09, 2009 | 379.97 | 379.97 | 372.99 | 375.96 | 29,585 | -2.40(-0.63%) |
Dec 08, 2009 | 376.09 | 379.77 | 376.09 | 378.36 | 29,371 | +0.33(+0.09%) |
Dec 07, 2009 | 375.75 | 378.62 | 373.86 | 378.03 | 24,412 | +3.43(+0.92%) |
Dec 04, 2009 | 376.25 | 376.25 | 372.47 | 374.60 | 19,110 | -0.47(-0.13%) |
Dec 03, 2009 | 371.27 | 377.19 | 371.27 | 375.07 | 25,280 | +3.80(+1.02%) |
Dec 02, 2009 | 371.27 | 374.50 | 371.27 | 371.27 | 22,703 | -0.73(-0.20%) |
Dec 01, 2009 | 376.11 | 377.19 | 371.05 | 372.00 | 30,153 | -4.10(-1.09%) |
Nov 30, 2009 | 374.00 | 376.10 | 367.13 | 376.10 | 51,615 | +6.35(+1.72%) |
Nov 27, 2009 | 366.00 | 372.99 | 365.00 | 369.75 | 17,201 | +1.75(+0.48%) |
Nov 26, 2009 | 368.13 | 370.02 | 367.00 | 368.00 | 9,225 | +0.49(+0.13%) |
Nov 25, 2009 | 376.51 | 376.51 | 367.00 | 367.51 | 60,627 | -7.49(-2.00%) |
Nov 24, 2009 | 379.01 | 379.75 | 375.00 | 375.00 | 31,003 | -5.10(-1.34%) |
Nov 23, 2009 | 385.09 | 387.00 | 379.67 | 380.10 | 27,759 | -7.40(-1.91%) |
Nov 20, 2009 | 381.11 | 387.95 | 381.11 | 387.50 | 21,084 | +4.03(+1.05%) |
Nov 19, 2009 | 380.00 | 386.39 | 378.00 | 383.47 | 38,634 | +0.35(+0.09%) |
Nov 18, 2009 | 376.00 | 385.50 | 374.59 | 383.12 | 36,833 | +7.12(+1.89%) |
Nov 17, 2009 | 370.75 | 380.66 | 367.52 | 376.00 | 35,252 | +8.90(+2.42%) |
Nov 16, 2009 | 377.00 | 377.00 | 367.10 | 367.10 | 95,269 | -7.80(-2.08%) |
Nov 13, 2009 | 374.87 | 378.10 | 372.30 | 374.90 | 63,769 | +0.06(+0.02%) |
Nov 12, 2009 | 375.00 | 377.61 | 373.06 | 374.84 | 58,262 | -1.46(-0.39%) |
Nov 11, 2009 | 383.98 | 387.78 | 376.30 | 376.30 | 52,773 | -8.30(-2.16%) |
Nov 10, 2009 | 379.01 | 384.60 | 375.10 | 384.60 | 52,317 | +3.40(+0.89%) |
Nov 09, 2009 | 383.01 | 386.50 | 379.67 | 381.20 | 37,841 | -5.29(-1.37%) |
Nov 06, 2009 | 380.00 | 389.50 | 380.00 | 386.49 | 41,196 | +3.99(+1.04%) |
Nov 05, 2009 | 376.11 | 382.50 | 373.17 | 382.50 | 52,400 | +6.39(+1.70%) |
Nov 04, 2009 | 380.00 | 384.67 | 376.11 | 376.11 | 67,922 | -5.15(-1.35%) |
Nov 03, 2009 | 380.39 | 382.44 | 375.90 | 381.26 | 69,293 | +0.76(+0.20%) |
Nov 02, 2009 | 385.00 | 386.83 | 378.12 | 380.50 | 78,448 | -6.57(-1.70%) |
Oct 30, 2009 | 398.00 | 398.00 | 381.37 | 387.07 | 64,566 | +10.17(+2.70%) |
Oct 29, 2009 | 377.77 | 378.82 | 369.12 | 376.90 | 59,348 | +4.35(+1.17%) |
Oct 28, 2009 | 365.00 | 376.17 | 365.00 | 372.55 | 48,171 | +5.78(+1.58%) |
Oct 27, 2009 | 372.61 | 376.78 | 366.77 | 366.77 | 48,578 | -5.84(-1.57%) |
Oct 26, 2009 | 373.52 | 378.43 | 372.40 | 372.61 | 41,186 | -0.65(-0.17%) |
Oct 23, 2009 | 376.79 | 376.00 | 373.19 | 373.26 | 70,869 | -4.22(-1.12%) |
Oct 22, 2009 | 369.85 | 377.48 | 365.10 | 377.48 | 76,802 | +3.69(+0.99%) |
Oct 21, 2009 | 381.09 | 383.49 | 373.55 | 373.79 | 92,081 | -7.30(-1.92%) |
Oct 20, 2009 | 384.20 | 382.19 | 375.43 | 381.09 | 47,145 | -3.11(-0.81%) |
Oct 19, 2009 | 386.25 | 389.69 | 382.45 | 384.20 | 15,297 | -3.59(-0.93%) |
Oct 16, 2009 | 388.56 | 390.00 | 385.00 | 387.79 | 24,369 | +2.69(+0.70%) |
Oct 15, 2009 | 388.00 | 388.00 | 384.85 | 385.10 | 20,631 | -2.90(-0.75%) |
Oct 14, 2009 | 379.50 | 388.00 | 375.19 | 388.00 | 37,412 | +11.29(+3.00%) |
Oct 13, 2009 | 373.00 | 377.15 | 367.56 | 376.71 | 42,441 | -5.69(-1.49%) |
Oct 09, 2009 | 390.70 | 390.70 | 378.51 | 382.40 | 32,432 | -4.35(-1.12%) |
Oct 08, 2009 | 382.50 | 388.94 | 381.99 | 386.75 | 27,945 | +3.86(+1.01%) |
Oct 07, 2009 | 388.06 | 389.30 | 379.16 | 382.89 | 26,380 | -4.61(-1.19%) |
Oct 06, 2009 | 386.10 | 391.29 | 384.10 | 387.50 | 40,916 | +1.91(+0.50%) |
Oct 05, 2009 | 389.75 | 391.00 | 382.63 | 385.59 | 30,663 | -4.41(-1.13%) |
Oct 02, 2009 | 384.00 | 390.00 | 374.63 | 390.00 | 51,612 | +1.14(+0.29%) |
Oct 01, 2009 | 398.11 | 398.11 | 383.48 | 388.86 | 67,184 | -8.87(-2.23%) |
Sep 30, 2009 | 411.15 | 411.50 | 397.00 | 397.73 | 116,460 | -14.77(-3.58%) |
Sep 29, 2009 | 411.50 | 416.40 | 411.30 | 412.50 | 47,018 | +0.53(+0.13%) |
Sep 28, 2009 | 393.01 | 411.97 | 393.01 | 411.97 | 26,197 | +18.97(+4.83%) |
Sep 25, 2009 | 395.51 | 400.81 | 392.02 | 393.00 | 39,010 | -6.89(-1.72%) |
Sep 24, 2009 | 404.20 | 406.00 | 394.27 | 399.89 | 30,343 | -3.01(-0.75%) |
Sep 23, 2009 | 404.75 | 406.62 | 402.00 | 402.90 | 22,792 | -2.02(-0.50%) |
Sep 22, 2009 | 403.50 | 407.16 | 395.65 | 404.92 | 42,750 | +5.51(+1.38%) |
Sep 21, 2009 | 397.49 | 403.26 | 397.00 | 399.41 | 23,172 | +1.41(+0.35%) |
Sep 18, 2009 | 397.73 | 401.18 | 394.72 | 398.00 | 44,534 | +2.00(+0.51%) |
Sep 17, 2009 | 395.84 | 398.53 | 389.82 | 396.00 | 48,979 | -0.80(-0.20%) |
Sep 16, 2009 | 390.00 | 396.80 | 387.00 | 396.80 | 48,064 | +8.00(+2.06%) |
Sep 15, 2009 | 388.00 | 389.21 | 383.50 | 388.80 | 46,514 | +3.80(+0.99%) |
Sep 14, 2009 | 372.11 | 401.60 | 371.00 | 385.00 | 354,680 | +14.00(+3.77%) |
Sep 11, 2009 | 377.60 | 377.60 | 369.60 | 371.00 | 50,611 | -3.60(-0.96%) |
Sep 10, 2009 | 367.02 | 374.60 | 365.00 | 374.60 | 24,895 | +7.58(+2.07%) |
Sep 09, 2009 | 367.51 | 370.25 | 365.72 | 367.02 | 36,059 | -2.73(-0.74%) |
Sep 08, 2009 | 372.00 | 372.04 | 364.64 | 369.75 | 72,671 | -8.18(-2.16%) |
Sep 04, 2009 | 376.52 | 377.93 | 371.81 | 377.93 | 33,493 | +1.41(+0.37%) |
Sep 03, 2009 | 360.00 | 379.24 | 359.00 | 376.52 | 56,530 | +20.72(+5.82%) |
Sep 02, 2009 | 361.00 | 365.00 | 355.64 | 355.80 | 35,117 | -7.72(-2.12%) |
Sep 01, 2009 | 368.47 | 371.00 | 363.52 | 363.52 | 25,154 | -8.66(-2.33%) |
Aug 31, 2009 | 370.93 | 372.92 | 368.49 | 372.18 | 34,423 | +1.57(+0.42%) |
Aug 28, 2009 | 370.50 | 373.14 | 366.48 | 370.61 | 35,371 | +0.11(+0.03%) |
Aug 27, 2009 | 369.99 | 370.50 | 367.11 | 370.50 | 63,271 | +0.50(+0.14%) |
Aug 26, 2009 | 367.84 | 372.49 | 366.18 | 370.00 | 22,751 | +2.16(+0.59%) |
Aug 25, 2009 | 369.00 | 370.43 | 365.00 | 367.84 | 38,282 | +0.85(+0.23%) |
Aug 24, 2009 | 370.00 | 374.00 | 366.50 | 366.99 | 31,214 | -2.21(-0.60%) |
Aug 21, 2009 | 363.41 | 369.34 | 360.93 | 369.20 | 45,776 | +5.90(+1.62%) |
Aug 20, 2009 | 364.55 | 372.27 | 363.30 | 363.30 | 39,875 | -1.25(-0.34%) |
Aug 19, 2009 | 366.99 | 369.21 | 364.55 | 364.55 | 36,928 | -3.25(-0.88%) |
Aug 18, 2009 | 371.01 | 371.35 | 365.87 | 367.80 | 32,973 | -2.45(-0.66%) |
Aug 17, 2009 | 376.24 | 377.20 | 367.41 | 370.25 | 35,572 | -8.00(-2.12%) |
Aug 14, 2009 | 367.00 | 385.01 | 364.74 | 378.25 | 70,480 | +16.25(+4.49%) |
Aug 13, 2009 | 359.00 | 366.48 | 355.00 | 362.00 | 41,399 | +3.91(+1.09%) |
Aug 12, 2009 | 353.00 | 358.09 | 350.50 | 358.09 | 41,187 | +7.42(+2.12%) |
Aug 11, 2009 | 341.78 | 353.71 | 341.78 | 350.67 | 40,228 | +8.67(+2.54%) |
Aug 10, 2009 | 330.90 | 345.69 | 330.90 | 342.00 | 41,938 | +6.25(+1.86%) |
Aug 07, 2009 | 330.00 | 337.65 | 329.12 | 335.75 | 39,799 | +3.55(+1.07%) |
Aug 06, 2009 | 335.00 | 337.00 | 328.25 | 332.20 | 31,592 | -2.80(-0.84%) |
Aug 05, 2009 | 329.69 | 335.00 | 328.28 | 335.00 | 26,954 | +7.16(+2.18%) |
Aug 04, 2009 | 327.50 | 333.36 | 325.61 | 327.84 | 30,628 | -0.16(-0.05%) |
Jul 31, 2009 | 320.74 | 338.25 | 320.00 | 328.00 | 43,131 | +12.50(+3.96%) |
Jul 30, 2009 | 310.01 | 316.16 | 309.00 | 315.50 | 27,137 | +5.50(+1.77%) |
Jul 29, 2009 | 312.00 | 315.99 | 307.42 | 310.00 | 24,833 | -6.00(-1.90%) |
Jul 28, 2009 | 307.00 | 321.89 | 305.00 | 316.00 | 43,073 | +8.49(+2.76%) |
Jul 27, 2009 | 309.00 | 314.50 | 304.99 | 307.51 | 31,550 | -1.49(-0.48%) |
Jul 24, 2009 | 298.00 | 311.58 | 298.00 | 309.00 | 29,759 | +11.01(+3.69%) |
Jul 23, 2009 | 297.26 | 300.86 | 295.18 | 297.99 | 45,151 | -2.02(-0.67%) |
Jul 22, 2009 | 291.00 | 301.91 | 291.00 | 300.01 | 29,627 | +2.01(+0.67%) |
Jul 21, 2009 | 289.99 | 298.00 | 288.41 | 298.00 | 28,149 | +10.83(+3.77%) |
Jul 20, 2009 | 294.00 | 294.00 | 286.97 | 287.17 | 17,643 | -4.83(-1.65%) |
Jul 17, 2009 | 288.00 | 292.00 | 285.00 | 292.00 | 16,974 | +4.95(+1.72%) |
Jul 16, 2009 | 292.00 | 295.81 | 287.05 | 287.05 | 21,311 | -4.95(-1.70%) |
Jul 15, 2009 | 287.08 | 297.50 | 286.56 | 292.00 | 44,519 | +5.00(+1.74%) |
Jul 14, 2009 | 284.00 | 291.74 | 283.27 | 287.00 | 21,409 | +0.00(+0.00%) |
Jul 13, 2009 | 283.00 | 287.00 | 283.00 | 287.00 | 16,197 | +1.10(+0.38%) |
Jul 10, 2009 | 287.02 | 287.50 | 284.93 | 285.90 | 7,966 | -2.30(-0.80%) |
Jul 09, 2009 | 285.61 | 289.24 | 282.92 | 288.20 | 20,780 | +1.50(+0.52%) |
Jul 08, 2009 | 287.22 | 289.51 | 281.79 | 286.70 | 25,861 | +0.20(+0.07%) |
Jul 07, 2009 | 291.60 | 294.20 | 285.05 | 286.50 | 25,125 | -7.69(-2.61%) |
Jul 06, 2009 | 293.71 | 295.00 | 290.00 | 294.19 | 18,417 | -0.59(-0.20%) |
Jul 03, 2009 | 290.30 | 294.89 | 290.30 | 294.78 | 4,359 | +4.22(+1.45%) |
Jul 02, 2009 | 292.37 | 294.91 | 290.00 | 290.56 | 29,976 | -1.44(-0.49%) |
Jun 30, 2009 | 289.95 | 292.00 | 287.36 | 292.00 | 35,371 | +6.33(+2.22%) |
Jun 29, 2009 | 290.11 | 290.93 | 285.67 | 285.67 | 21,513 | -6.33(-2.17%) |
Jun 26, 2009 | 283.00 | 292.00 | 283.00 | 292.00 | 28,271 | +5.01(+1.75%) |
Jun 25, 2009 | 282.00 | 287.00 | 282.31 | 286.99 | 26,546 | +1.00(+0.35%) |
Jun 24, 2009 | 280.42 | 285.99 | 278.96 | 285.99 | 32,535 | +5.99(+2.14%) |
Jun 23, 2009 | 280.31 | 281.32 | 275.95 | 280.00 | 33,922 | -0.15(-0.05%) |
Jun 22, 2009 | 289.25 | 289.25 | 280.07 | 280.15 | 29,500 | -9.24(-3.19%) |
Jun 19, 2009 | 282.01 | 291.10 | 281.48 | 289.39 | 27,041 | +7.40(+2.62%) |
Jun 18, 2009 | 280.00 | 284.09 | 276.60 | 281.99 | 40,883 | +1.91(+0.68%) |
Jun 17, 2009 | 285.01 | 285.76 | 279.00 | 280.08 | 49,255 | -4.92(-1.73%) |
Jun 16, 2009 | 287.50 | 287.50 | 284.11 | 285.00 | 40,935 | +0.99(+0.35%) |
Jun 15, 2009 | 281.00 | 285.97 | 281.00 | 284.01 | 37,598 | +6.35(+2.29%) |
Jun 12, 2009 | 283.50 | 287.40 | 277.51 | 277.66 | 70,664 | -7.34(-2.58%) |
Jun 11, 2009 | 284.29 | 286.00 | 283.61 | 285.00 | 76,999 | +1.43(+0.50%) |
Jun 10, 2009 | 284.00 | 286.38 | 283.00 | 283.57 | 52,714 | -1.43(-0.50%) |
Jun 09, 2009 | 284.75 | 285.01 | 279.88 | 285.00 | 34,287 | -0.13(-0.05%) |
Jun 08, 2009 | 284.98 | 287.40 | 284.66 | 285.13 | 25,523 | +3.63(+1.29%) |
Jun 05, 2009 | 280.02 | 282.79 | 278.03 | 281.50 | 51,910 | +3.87(+1.39%) |
Jun 04, 2009 | 284.01 | 284.05 | 277.00 | 277.63 | 50,600 | -5.93(-2.09%) |
Jun 03, 2009 | 286.73 | 287.01 | 283.18 | 283.56 | 34,247 | +0.66(+0.23%) |
Jun 02, 2009 | 286.90 | 288.18 | 280.05 | 282.90 | 34,190 | -4.00(-1.39%) |