Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 03, 2010 | 219.90 | 223.04 | 218.40 | 222.95 | 106,052 | +3.61(+1.65%) |
Apr 30, 2010 | 218.54 | 221.49 | 218.54 | 219.34 | 61,324 | +0.19(+0.09%) |
Apr 29, 2010 | 222.69 | 222.74 | 218.14 | 219.15 | 83,155 | -1.41(-0.64%) |
Apr 28, 2010 | 223.02 | 223.02 | 218.84 | 220.56 | 105,679 | -0.26(-0.12%) |
Apr 27, 2010 | 223.02 | 224.96 | 220.18 | 220.81 | 160,738 | -3.35(-1.50%) |
Apr 26, 2010 | 223.60 | 225.03 | 222.81 | 224.16 | 90,335 | +0.21(+0.09%) |
Apr 23, 2010 | 225.03 | 225.24 | 222.81 | 223.95 | 286,463 | -1.64(-0.73%) |
Apr 22, 2010 | 224.14 | 227.19 | 222.69 | 225.59 | 190,465 | -0.40(-0.18%) |
Apr 21, 2010 | 229.72 | 231.60 | 225.55 | 225.99 | 466,681 | -8.06(-3.45%) |
Apr 20, 2010 | 221.24 | 235.86 | 221.09 | 234.06 | 550,969 | +18.38(+8.52%) |
Apr 19, 2010 | 209.09 | 215.98 | 209.09 | 215.68 | 262,104 | +3.35(+1.58%) |
Apr 16, 2010 | 217.02 | 217.23 | 210.80 | 212.33 | 221,820 | -5.81(-2.67%) |
Apr 15, 2010 | 217.81 | 219.90 | 217.81 | 218.14 | 165,512 | -0.33(-0.15%) |
Apr 14, 2010 | 211.23 | 221.28 | 211.11 | 218.47 | 384,536 | +7.45(+3.53%) |
Apr 13, 2010 | 206.14 | 211.74 | 206.14 | 211.01 | 303,522 | +3.84(+1.86%) |
Apr 12, 2010 | 209.35 | 209.35 | 206.61 | 207.17 | 27,355 | -0.05(-0.02%) |
Apr 09, 2010 | 208.76 | 209.09 | 206.30 | 207.22 | 44,965 | +1.36(+0.66%) |
Apr 08, 2010 | 206.28 | 206.28 | 203.96 | 205.86 | 62,573 | -0.54(-0.26%) |
Apr 07, 2010 | 211.55 | 211.55 | 206.35 | 206.40 | 120,836 | -4.20(-1.99%) |
Apr 06, 2010 | 207.94 | 210.97 | 206.54 | 210.59 | 184,775 | +3.52(+1.70%) |
Apr 05, 2010 | 203.42 | 208.13 | 202.76 | 207.08 | 121,606 | +5.65(+2.80%) |
Apr 01, 2010 | 200.49 | 201.43 | 201.43 | 201.43 | 320,124 | +0.98(+0.49%) |
Mar 31, 2010 | 202.27 | 204.94 | 199.72 | 200.44 | 74,120 | -2.70(-1.33%) |
Mar 30, 2010 | 203.96 | 204.87 | 200.75 | 203.14 | 55,289 | -0.14(-0.07%) |
Mar 29, 2010 | 200.56 | 203.65 | 199.50 | 203.28 | 92,501 | +4.01(+2.01%) |
Mar 26, 2010 | 200.02 | 201.86 | 197.84 | 199.27 | 70,153 | -1.55(-0.77%) |
Mar 25, 2010 | 201.36 | 203.02 | 199.65 | 200.82 | 97,288 | -0.23(-0.12%) |
Mar 24, 2010 | 205.11 | 205.67 | 200.94 | 201.05 | 128,953 | -5.11(-2.48%) |
Mar 23, 2010 | 203.47 | 206.44 | 203.47 | 206.16 | 194,762 | +2.46(+1.21%) |
Mar 22, 2010 | 199.25 | 204.33 | 198.82 | 203.70 | 118,203 | +4.17(+2.09%) |
Mar 19, 2010 | 200.04 | 202.32 | 198.07 | 199.53 | 73,879 | +0.19(+0.09%) |
Mar 18, 2010 | 205.97 | 207.45 | 198.69 | 199.34 | 337,083 | -6.70(-3.25%) |
Mar 17, 2010 | 199.41 | 206.28 | 199.41 | 206.04 | 284,646 | +6.77(+3.40%) |
Mar 16, 2010 | 195.94 | 199.86 | 195.78 | 199.27 | 104,672 | +3.47(+1.77%) |
Mar 15, 2010 | 194.56 | 196.13 | 194.54 | 195.80 | 182,924 | -4.97(-2.47%) |
Mar 12, 2010 | 193.95 | 201.47 | 193.20 | 200.77 | 343,535 | +8.44(+4.39%) |
Mar 11, 2010 | 187.53 | 192.82 | 186.66 | 192.33 | 192,298 | +4.24(+2.26%) |
Mar 10, 2010 | 181.43 | 190.69 | 181.43 | 188.09 | 340,166 | +6.87(+3.79%) |
Mar 09, 2010 | 179.32 | 182.72 | 179.32 | 181.22 | 138,126 | +0.73(+0.40%) |
Mar 08, 2010 | 180.87 | 182.84 | 178.48 | 180.50 | 208,999 | +0.00(+0.00%) |
Mar 05, 2010 | 180.50 | 182.81 | 179.93 | 180.50 | 102,237 | +1.01(+0.56%) |
Mar 04, 2010 | 182.39 | 183.26 | 179.13 | 179.49 | 430,250 | -4.01(-2.18%) |
Mar 03, 2010 | 185.42 | 186.33 | 181.41 | 183.50 | 83,143 | -1.52(-0.82%) |
Mar 02, 2010 | 184.01 | 186.89 | 184.01 | 185.02 | 99,173 | +0.73(+0.39%) |
Mar 01, 2010 | 182.37 | 185.18 | 182.37 | 184.29 | 153,663 | +1.01(+0.55%) |
Feb 26, 2010 | 183.85 | 184.01 | 181.46 | 183.28 | 237,053 | -2.09(-1.13%) |
Feb 25, 2010 | 176.96 | 185.89 | 174.54 | 185.37 | 398,817 | +5.62(+3.13%) |
Feb 24, 2010 | 174.21 | 180.05 | 173.06 | 179.75 | 171,171 | +1.20(+0.67%) |
Feb 23, 2010 | 174.03 | 180.26 | 174.03 | 178.55 | 232,409 | +5.27(+3.04%) |
Feb 22, 2010 | 171.70 | 175.67 | 171.70 | 173.28 | 130,453 | +1.95(+1.14%) |
Feb 19, 2010 | 167.51 | 173.42 | 167.51 | 171.33 | 113,707 | +1.20(+0.70%) |
Feb 18, 2010 | 168.87 | 171.26 | 168.42 | 170.13 | 94,953 | +0.91(+0.54%) |
Feb 17, 2010 | 168.84 | 169.57 | 167.34 | 169.22 | 116,114 | +1.62(+0.97%) |
Feb 16, 2010 | 165.28 | 168.07 | 163.88 | 167.60 | 93,261 | +3.59(+2.19%) |
Feb 12, 2010 | 160.66 | 164.02 | 164.02 | 164.02 | 634,959 | +2.20(+1.36%) |
Feb 11, 2010 | 159.49 | 163.24 | 158.16 | 161.81 | 107,891 | +1.73(+1.08%) |
Feb 10, 2010 | 157.76 | 160.92 | 157.17 | 160.08 | 127,349 | +3.80(+2.43%) |
Feb 09, 2010 | 159.63 | 160.10 | 155.41 | 156.28 | 203,878 | -1.48(-0.94%) |
Feb 08, 2010 | 162.26 | 162.49 | 157.22 | 157.76 | 122,076 | -3.98(-2.46%) |
Feb 05, 2010 | 165.02 | 167.77 | 158.51 | 161.74 | 200,972 | -1.01(-0.62%) |
Feb 04, 2010 | 167.11 | 167.39 | 162.63 | 162.75 | 280,350 | -4.74(-2.83%) |
Feb 03, 2010 | 165.94 | 168.56 | 165.94 | 167.49 | 82,244 | +2.30(+1.39%) |
Feb 02, 2010 | 161.93 | 165.91 | 161.25 | 165.19 | 89,818 | +3.49(+2.16%) |
Feb 01, 2010 | 158.51 | 161.91 | 157.99 | 161.69 | 82,075 | +2.30(+1.44%) |
Jan 29, 2010 | 163.03 | 163.94 | 158.84 | 159.40 | 301,040 | -4.12(-2.52%) |
Jan 28, 2010 | 169.76 | 169.76 | 163.06 | 163.52 | 171,514 | -3.61(-2.16%) |
Jan 27, 2010 | 171.26 | 171.54 | 162.80 | 167.13 | 420,524 | -4.66(-2.72%) |
Jan 26, 2010 | 173.51 | 175.10 | 171.70 | 171.80 | 392,023 | -3.26(-1.86%) |
Jan 25, 2010 | 175.81 | 175.81 | 173.98 | 175.06 | 152,418 | -0.30(-0.17%) |
Jan 22, 2010 | 179.02 | 179.02 | 174.87 | 175.36 | 197,081 | -3.80(-2.12%) |
Jan 21, 2010 | 177.71 | 181.55 | 176.96 | 179.16 | 296,143 | -0.02(-0.01%) |
Jan 20, 2010 | 177.99 | 180.26 | 173.67 | 179.18 | 770,465 | -6.82(-3.67%) |
Jan 19, 2010 | 163.36 | 187.53 | 163.36 | 186.00 | 1,488,977 | +16.92(+10.01%) |
Jan 15, 2010 | 181.81 | 169.08 | 169.08 | 169.08 | 3,612,323 | -13.53(-7.41%) |
Jan 14, 2010 | 184.01 | 186.19 | 182.11 | 182.60 | 119,799 | -2.34(-1.27%) |
Jan 13, 2010 | 182.35 | 185.21 | 182.30 | 184.95 | 76,311 | +2.65(+1.45%) |
Jan 12, 2010 | 182.86 | 185.16 | 181.57 | 182.30 | 89,332 | -2.20(-1.19%) |
Jan 11, 2010 | 185.51 | 186.66 | 181.34 | 184.50 | 111,431 | -2.30(-1.23%) |
Jan 08, 2010 | 184.06 | 187.53 | 183.71 | 186.80 | 149,628 | -0.61(-0.33%) |
Jan 07, 2010 | 185.07 | 187.53 | 184.22 | 187.41 | 147,347 | +3.02(+1.64%) |
Jan 06, 2010 | 180.85 | 185.49 | 179.70 | 184.39 | 233,316 | +4.69(+2.61%) |
Jan 05, 2010 | 177.03 | 180.42 | 176.79 | 179.70 | 81,599 | +3.31(+1.87%) |
Jan 04, 2010 | 179.65 | 180.61 | 175.74 | 176.39 | 136,350 | -0.84(-0.48%) |
Dec 31, 2009 | 179.79 | 177.24 | 177.24 | 177.24 | 157,332 | -0.87(-0.49%) |
Dec 30, 2009 | 181.60 | 183.99 | 177.80 | 178.10 | 102,577 | -6.61(-3.58%) |
Dec 29, 2009 | 182.84 | 185.89 | 182.35 | 184.71 | 135,157 | +2.11(+1.16%) |
Dec 28, 2009 | 178.24 | 182.84 | 178.24 | 182.60 | 76,590 | +5.04(+2.84%) |
Dec 24, 2009 | 178.90 | 178.90 | 177.03 | 177.56 | 23,081 | +0.75(+0.42%) |
Dec 23, 2009 | 181.31 | 181.46 | 175.53 | 176.81 | 121,960 | -2.77(-1.54%) |
Dec 22, 2009 | 177.94 | 181.60 | 177.94 | 179.58 | 79,607 | +0.80(+0.45%) |
Dec 21, 2009 | 176.18 | 179.91 | 175.24 | 178.78 | 134,747 | +4.10(+2.35%) |
Dec 18, 2009 | 172.92 | 176.06 | 172.88 | 174.68 | 103,752 | +1.27(+0.73%) |
Dec 17, 2009 | 180.45 | 180.47 | 173.18 | 173.42 | 206,281 | -7.48(-4.13%) |
Dec 16, 2009 | 178.50 | 182.89 | 178.50 | 180.89 | 100,085 | +1.52(+0.85%) |
Dec 15, 2009 | 181.01 | 182.81 | 178.55 | 179.37 | 135,447 | -1.73(-0.96%) |
Dec 14, 2009 | 180.99 | 181.83 | 180.60 | 181.10 | 69,157 | +1.48(+0.82%) |
Dec 11, 2009 | 181.67 | 183.47 | 178.41 | 179.63 | 64,928 | -1.64(-0.91%) |
Dec 10, 2009 | 172.15 | 182.81 | 171.24 | 181.27 | 300,511 | +11.46(+6.75%) |
Dec 09, 2009 | 168.75 | 170.60 | 167.70 | 169.81 | 80,454 | +0.75(+0.44%) |
Dec 08, 2009 | 169.69 | 172.83 | 168.24 | 169.06 | 72,737 | -1.57(-0.92%) |
Dec 07, 2009 | 171.38 | 173.60 | 169.77 | 170.63 | 125,601 | -0.07(-0.04%) |
Dec 04, 2009 | 172.92 | 173.37 | 170.46 | 170.70 | 125,196 | -0.49(-0.29%) |
Dec 03, 2009 | 171.99 | 173.04 | 170.74 | 171.19 | 116,503 | +0.07(+0.04%) |
Dec 02, 2009 | 167.72 | 172.10 | 167.72 | 171.12 | 153,652 | +3.26(+1.94%) |
Dec 01, 2009 | 167.65 | 169.71 | 166.90 | 167.86 | 63,134 | +0.70(+0.42%) |
Nov 30, 2009 | 166.08 | 167.93 | 164.86 | 167.16 | 95,423 | +1.17(+0.71%) |
Nov 27, 2009 | 165.52 | 167.50 | 164.46 | 165.99 | 57,243 | -2.60(-1.54%) |
Nov 25, 2009 | 167.27 | 169.15 | 167.27 | 168.59 | 120,484 | +0.23(+0.14%) |
Nov 24, 2009 | 169.78 | 169.99 | 168.12 | 168.35 | 124,114 | -2.60(-1.52%) |
Nov 23, 2009 | 172.50 | 172.50 | 169.95 | 170.95 | 92,048 | +0.30(+0.18%) |
Nov 20, 2009 | 170.04 | 170.77 | 168.89 | 170.65 | 78,402 | +0.21(+0.12%) |
Nov 19, 2009 | 169.83 | 171.49 | 168.89 | 170.44 | 82,467 | -0.84(-0.49%) |
Nov 18, 2009 | 172.34 | 172.66 | 170.02 | 171.28 | 85,193 | -1.41(-0.81%) |
Nov 17, 2009 | 169.76 | 172.97 | 169.20 | 172.69 | 69,523 | +2.65(+1.56%) |
Nov 16, 2009 | 171.96 | 174.19 | 169.24 | 170.04 | 151,858 | -1.12(-0.66%) |
Nov 13, 2009 | 173.70 | 175.55 | 169.90 | 171.16 | 105,653 | -0.52(-0.30%) |
Nov 12, 2009 | 167.58 | 173.96 | 167.58 | 171.68 | 128,359 | +2.93(+1.74%) |
Nov 11, 2009 | 167.65 | 169.15 | 166.41 | 168.75 | 69,395 | +2.25(+1.35%) |
Nov 10, 2009 | 163.90 | 168.16 | 163.90 | 166.50 | 191,671 | +1.99(+1.21%) |
Nov 09, 2009 | 166.90 | 168.21 | 163.97 | 164.51 | 106,789 | -0.35(-0.21%) |
Nov 06, 2009 | 164.70 | 166.52 | 163.62 | 164.86 | 147,921 | -0.98(-0.59%) |
Nov 05, 2009 | 163.48 | 166.38 | 163.01 | 165.84 | 80,609 | +3.73(+2.30%) |
Nov 04, 2009 | 159.56 | 163.69 | 158.94 | 162.12 | 119,567 | +4.45(+2.83%) |
Nov 03, 2009 | 157.31 | 158.51 | 155.46 | 157.66 | 244,279 | -1.29(-0.81%) |
Nov 02, 2009 | 163.41 | 164.02 | 154.53 | 158.95 | 307,178 | -4.76(-2.91%) |
Oct 30, 2009 | 167.20 | 168.94 | 163.59 | 163.71 | 170,808 | -3.42(-2.05%) |
Oct 29, 2009 | 167.04 | 169.97 | 166.45 | 167.13 | 235,462 | +0.80(+0.48%) |
Oct 28, 2009 | 166.31 | 167.60 | 165.47 | 166.34 | 132,853 | -0.77(-0.46%) |
Oct 27, 2009 | 167.79 | 169.57 | 165.00 | 167.11 | 119,188 | -1.55(-0.92%) |
Oct 26, 2009 | 169.55 | 171.12 | 168.12 | 168.66 | 140,120 | -0.89(-0.53%) |
Oct 23, 2009 | 170.25 | 170.34 | 169.13 | 169.55 | 128,638 | -1.24(-0.73%) |
Oct 22, 2009 | 171.33 | 171.55 | 168.38 | 170.79 | 195,077 | -1.59(-0.92%) |
Oct 21, 2009 | 172.41 | 176.93 | 171.89 | 172.38 | 249,381 | +0.09(+0.05%) |
Oct 20, 2009 | 169.92 | 172.81 | 169.41 | 172.29 | 950,975 | -18.28(-9.59%) |
Oct 19, 2009 | 189.35 | 190.57 | 186.24 | 190.57 | 219,598 | +2.65(+1.41%) |
Oct 16, 2009 | 191.30 | 191.75 | 187.88 | 187.93 | 73,278 | -3.45(-1.80%) |
Oct 15, 2009 | 192.12 | 194.95 | 190.39 | 191.37 | 75,103 | -0.40(-0.21%) |
Oct 14, 2009 | 194.58 | 195.47 | 190.57 | 191.77 | 143,005 | -0.80(-0.41%) |
Oct 13, 2009 | 194.79 | 195.71 | 191.96 | 192.57 | 127,923 | -1.76(-0.90%) |
Oct 12, 2009 | 195.66 | 197.21 | 192.71 | 194.32 | 50,447 | +0.63(+0.33%) |
Oct 09, 2009 | 194.75 | 196.15 | 190.39 | 193.69 | 88,081 | -1.34(-0.69%) |
Oct 08, 2009 | 195.66 | 196.13 | 189.87 | 195.03 | 420,019 | +0.84(+0.43%) |
Oct 07, 2009 | 190.55 | 195.03 | 189.22 | 194.18 | 121,297 | +4.48(+2.36%) |
Oct 06, 2009 | 184.83 | 191.11 | 183.61 | 189.71 | 113,422 | +6.68(+3.65%) |
Oct 05, 2009 | 183.54 | 186.07 | 181.74 | 183.03 | 78,794 | -1.62(-0.88%) |
Oct 02, 2009 | 182.79 | 186.68 | 182.27 | 184.64 | 79,178 | +1.22(+0.66%) |
Oct 01, 2009 | 187.93 | 188.60 | 182.56 | 183.43 | 117,217 | -5.16(-2.73%) |
Sep 30, 2009 | 188.79 | 192.03 | 184.01 | 188.58 | 100,640 | -0.09(-0.05%) |
Sep 29, 2009 | 176.11 | 191.63 | 176.11 | 188.68 | 371,905 | +7.36(+4.06%) |
Sep 28, 2009 | 180.33 | 184.22 | 180.07 | 181.31 | 126,380 | +0.35(+0.19%) |
Sep 25, 2009 | 185.86 | 186.19 | 179.63 | 180.96 | 207,191 | -5.58(-2.99%) |
Sep 24, 2009 | 191.49 | 193.41 | 185.42 | 186.54 | 132,339 | -4.95(-2.58%) |
Sep 23, 2009 | 196.88 | 196.88 | 191.21 | 191.49 | 136,761 | -4.78(-2.44%) |
Sep 22, 2009 | 191.82 | 199.18 | 189.03 | 196.27 | 375,500 | +5.18(+2.71%) |
Sep 21, 2009 | 182.84 | 192.45 | 181.48 | 191.09 | 270,355 | +7.17(+3.90%) |
Sep 18, 2009 | 181.27 | 184.08 | 179.35 | 183.92 | 80,387 | +3.24(+1.79%) |
Sep 17, 2009 | 179.32 | 181.67 | 178.22 | 180.68 | 136,967 | +4.10(+2.32%) |
Sep 16, 2009 | 176.02 | 179.77 | 175.13 | 176.58 | 88,790 | +0.66(+0.37%) |
Sep 15, 2009 | 174.24 | 176.39 | 173.67 | 175.92 | 77,981 | +0.68(+0.39%) |
Sep 14, 2009 | 173.13 | 175.78 | 173.13 | 175.24 | 60,104 | +1.27(+0.73%) |
Sep 11, 2009 | 169.85 | 175.20 | 169.85 | 173.98 | 121,082 | +3.21(+1.88%) |
Sep 10, 2009 | 167.60 | 171.47 | 167.60 | 170.77 | 113,486 | +2.98(+1.77%) |
Sep 09, 2009 | 163.03 | 167.95 | 161.74 | 167.79 | 137,208 | +4.01(+2.45%) |
Sep 08, 2009 | 164.67 | 165.26 | 162.23 | 163.78 | 95,708 | -0.66(-0.40%) |
Sep 04, 2009 | 167.44 | 168.02 | 163.64 | 164.44 | 84,641 | -0.98(-0.59%) |
Sep 03, 2009 | 163.17 | 165.96 | 161.65 | 165.42 | 105,724 | +4.90(+3.05%) |
Sep 02, 2009 | 157.10 | 162.54 | 156.47 | 160.52 | 116,486 | +2.18(+1.38%) |
Sep 01, 2009 | 165.24 | 165.61 | 157.26 | 158.34 | 198,545 | -7.27(-4.39%) |
Aug 31, 2009 | 163.97 | 165.91 | 161.93 | 165.61 | 86,858 | +0.24(+0.14%) |
Aug 28, 2009 | 169.59 | 169.59 | 164.58 | 165.38 | 112,722 | -4.27(-2.52%) |
Aug 27, 2009 | 170.51 | 171.12 | 168.19 | 169.64 | 90,787 | -0.87(-0.51%) |
Aug 26, 2009 | 169.50 | 171.28 | 167.86 | 170.51 | 77,951 | +1.57(+0.93%) |
Aug 25, 2009 | 175.10 | 175.81 | 168.82 | 168.94 | 165,513 | -5.30(-3.04%) |
Aug 24, 2009 | 178.60 | 178.60 | 174.09 | 174.24 | 108,752 | -2.95(-1.67%) |
Aug 21, 2009 | 175.41 | 179.13 | 174.75 | 177.19 | 170,284 | +3.56(+2.05%) |
Aug 20, 2009 | 168.77 | 173.79 | 168.77 | 173.63 | 96,199 | +5.13(+3.05%) |
Aug 19, 2009 | 167.04 | 169.43 | 166.90 | 168.49 | 85,926 | +0.66(+0.39%) |
Aug 18, 2009 | 167.41 | 168.77 | 165.00 | 167.84 | 56,139 | +3.75(+2.29%) |
Aug 17, 2009 | 166.43 | 167.49 | 162.42 | 164.09 | 202,536 | -4.97(-2.94%) |
Aug 14, 2009 | 169.81 | 169.95 | 167.72 | 169.06 | 95,972 | -0.75(-0.44%) |
Aug 13, 2009 | 172.13 | 172.15 | 169.01 | 169.81 | 61,047 | -1.92(-1.12%) |
Aug 12, 2009 | 170.67 | 173.93 | 170.02 | 171.73 | 59,027 | +0.38(+0.22%) |
Aug 11, 2009 | 171.82 | 173.14 | 171.12 | 171.35 | 109,158 | -1.03(-0.60%) |
Aug 10, 2009 | 177.54 | 178.46 | 171.89 | 172.38 | 174,642 | -4.45(-2.52%) |
Aug 07, 2009 | 170.53 | 177.66 | 170.53 | 176.84 | 119,219 | +5.39(+3.14%) |
Aug 06, 2009 | 174.19 | 174.24 | 170.86 | 171.45 | 43,909 | -2.74(-1.57%) |
Aug 05, 2009 | 174.71 | 175.81 | 172.97 | 174.19 | 144,168 | -0.05(-0.03%) |
Aug 04, 2009 | 171.52 | 174.52 | 168.07 | 174.24 | 190,505 | +3.57(+2.09%) |
Aug 03, 2009 | 172.34 | 172.88 | 167.95 | 170.67 | 172,585 | -1.62(-0.94%) |
Jul 31, 2009 | 169.24 | 173.88 | 169.24 | 172.29 | 163,140 | +2.88(+1.70%) |
Jul 30, 2009 | 165.66 | 169.66 | 165.05 | 169.41 | 118,230 | +5.11(+3.11%) |
Jul 29, 2009 | 161.32 | 164.93 | 161.32 | 164.30 | 126,141 | +0.80(+0.49%) |
Jul 28, 2009 | 166.01 | 166.01 | 162.77 | 163.50 | 123,258 | -2.32(-1.40%) |
Jul 27, 2009 | 167.46 | 167.77 | 164.32 | 165.82 | 160,902 | +1.73(+1.06%) |
Jul 24, 2009 | 158.65 | 164.51 | 158.65 | 164.09 | 207,948 | +3.28(+2.04%) |
Jul 23, 2009 | 157.69 | 161.04 | 155.46 | 160.80 | 219,553 | +3.12(+1.98%) |
Jul 22, 2009 | 155.44 | 159.00 | 153.59 | 157.69 | 216,753 | +0.63(+0.40%) |
Jul 21, 2009 | 147.75 | 157.45 | 143.79 | 157.05 | 482,866 | +7.10(+4.74%) |
Jul 20, 2009 | 148.85 | 150.79 | 148.59 | 149.95 | 253,257 | +2.32(+1.57%) |
Jul 17, 2009 | 149.81 | 149.81 | 147.47 | 147.63 | 153,958 | -1.50(-1.01%) |
Jul 16, 2009 | 149.62 | 150.02 | 148.31 | 149.13 | 67,926 | +0.45(+0.30%) |
Jul 15, 2009 | 148.62 | 149.01 | 146.83 | 148.69 | 169,457 | +1.24(+0.84%) |
Jul 14, 2009 | 144.30 | 148.36 | 144.11 | 147.44 | 122,932 | +4.78(+3.35%) |
Jul 13, 2009 | 142.19 | 143.25 | 141.70 | 142.66 | 190,646 | -3.26(-2.23%) |
Jul 10, 2009 | 144.19 | 147.77 | 144.19 | 145.92 | 82,015 | +0.77(+0.53%) |
Jul 09, 2009 | 146.13 | 146.41 | 141.91 | 145.15 | 89,019 | +1.43(+1.00%) |
Jul 08, 2009 | 143.15 | 145.80 | 142.99 | 143.72 | 182,320 | +0.52(+0.36%) |
Jul 07, 2009 | 144.19 | 146.67 | 142.87 | 143.20 | 123,817 | -2.70(-1.85%) |
Jul 06, 2009 | 147.96 | 148.78 | 145.24 | 145.90 | 120,553 | -3.82(-2.55%) |
Jul 02, 2009 | 152.37 | 152.69 | 148.52 | 149.72 | 85,441 | -2.98(-1.95%) |