Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 202.26 | 206.11 | 200.16 | 204.27 | 1,506,032 | -0.53(-0.26%) |
Jul 28, 2011 | 206.21 | 208.60 | 204.04 | 204.79 | 1,472,436 | -1.51(-0.73%) |
Jul 27, 2011 | 210.44 | 210.67 | 205.32 | 206.31 | 2,439,566 | -5.22(-2.47%) |
Jul 26, 2011 | 213.23 | 214.22 | 210.77 | 211.53 | 1,469,169 | -1.44(-0.68%) |
Jul 25, 2011 | 211.10 | 215.37 | 210.15 | 212.97 | 2,091,497 | -1.18(-0.55%) |
Jul 22, 2011 | 213.23 | 214.68 | 211.16 | 214.15 | 1,263,956 | +1.38(+0.65%) |
Jul 21, 2011 | 211.89 | 214.22 | 211.10 | 212.77 | 2,100,699 | +2.63(+1.25%) |
Jul 20, 2011 | 210.02 | 210.80 | 207.85 | 210.15 | 2,119,875 | +1.12(+0.53%) |
Jul 19, 2011 | 204.30 | 209.23 | 204.30 | 209.03 | 2,520,942 | +6.73(+3.33%) |
Jul 18, 2011 | 202.17 | 203.22 | 200.00 | 202.30 | 1,902,678 | -1.81(-0.89%) |
Jul 15, 2011 | 199.18 | 204.10 | 198.59 | 204.10 | 3,187,410 | +12.25(+6.39%) |
Jul 14, 2011 | 197.08 | 197.93 | 191.56 | 191.85 | 1,965,880 | -3.55(-1.82%) |
Jul 13, 2011 | 194.25 | 198.65 | 193.89 | 195.40 | 1,635,459 | +2.99(+1.55%) |
Jul 12, 2011 | 191.07 | 195.34 | 191.07 | 192.41 | 1,223,303 | +0.36(+0.19%) |
Jul 11, 2011 | 195.83 | 196.39 | 191.46 | 192.05 | 1,673,905 | -7.22(-3.63%) |
Jul 08, 2011 | 197.41 | 199.93 | 197.24 | 199.28 | 1,275,910 | -1.97(-0.98%) |
Jul 07, 2011 | 200.06 | 202.40 | 199.87 | 201.25 | 1,554,059 | +3.51(+1.78%) |
Jul 06, 2011 | 197.41 | 198.13 | 195.17 | 197.73 | 1,041,851 | -0.39(-0.20%) |
Jul 05, 2011 | 195.80 | 200.00 | 195.76 | 198.13 | 1,796,504 | +2.23(+1.14%) |
Jul 01, 2011 | 193.46 | 196.62 | 188.21 | 195.89 | 2,084,419 | +2.86(+1.48%) |
Jun 30, 2011 | 192.54 | 194.15 | 191.72 | 193.04 | 2,254,287 | +1.61(+0.84%) |
Jun 29, 2011 | 188.04 | 193.12 | 187.39 | 191.43 | 2,876,425 | +4.73(+2.53%) |
Jun 28, 2011 | 182.33 | 186.86 | 182.27 | 186.70 | 991,748 | +5.81(+3.21%) |
Jun 27, 2011 | 180.33 | 181.38 | 178.78 | 180.89 | 1,366,348 | -0.13(-0.07%) |
Jun 24, 2011 | 184.63 | 185.55 | 180.59 | 181.02 | 1,276,584 | -3.41(-1.85%) |
Jun 23, 2011 | 182.27 | 184.70 | 178.39 | 184.43 | 2,393,094 | -1.35(-0.72%) |
Jun 22, 2011 | 185.12 | 188.97 | 185.12 | 185.78 | 1,419,657 | -0.30(-0.16%) |
Jun 21, 2011 | 181.05 | 186.70 | 181.05 | 186.07 | 1,567,306 | +6.40(+3.56%) |
Jun 20, 2011 | 178.46 | 179.70 | 178.36 | 179.67 | 1,402,695 | -0.66(-0.36%) |
Jun 17, 2011 | 182.17 | 182.96 | 178.42 | 180.33 | 2,865,683 | -0.50(-0.28%) |
Jun 16, 2011 | 181.19 | 183.00 | 178.21 | 180.83 | 2,391,181 | -0.33(-0.18%) |
Jun 15, 2011 | 182.47 | 185.10 | 179.65 | 181.16 | 2,575,110 | -3.68(-1.99%) |
Jun 14, 2011 | 182.50 | 185.75 | 181.95 | 184.83 | 2,072,981 | +4.86(+2.70%) |
Jun 13, 2011 | 186.28 | 187.46 | 177.12 | 179.98 | 3,290,494 | -5.61(-3.02%) |
Jun 10, 2011 | 187.03 | 187.72 | 184.90 | 185.59 | 2,289,358 | -2.99(-1.58%) |
Jun 09, 2011 | 186.54 | 189.36 | 186.08 | 188.57 | 1,406,610 | +3.18(+1.72%) |
Jun 08, 2011 | 185.88 | 189.03 | 184.93 | 185.39 | 1,505,114 | -0.26(-0.14%) |
Jun 07, 2011 | 186.87 | 188.25 | 183.95 | 185.66 | 1,684,758 | +0.59(+0.32%) |
Jun 06, 2011 | 191.37 | 192.91 | 184.90 | 185.06 | 1,936,325 | -6.83(-3.56%) |
Jun 03, 2011 | 188.61 | 194.12 | 187.69 | 191.89 | 2,486,641 | +1.34(+0.71%) |
May 24, 2011 | 189.76 | 193.47 | 189.07 | 190.54 | 1,642,829 | +2.92(+1.56%) |
May 23, 2011 | 188.05 | 188.84 | 186.41 | 187.62 | 2,137,495 | -4.37(-2.27%) |
May 20, 2011 | 190.45 | 193.73 | 187.53 | 191.99 | 2,323,905 | +1.31(+0.69%) |
May 19, 2011 | 191.86 | 193.07 | 188.90 | 190.68 | 1,230,284 | +0.07(+0.03%) |
May 18, 2011 | 185.95 | 191.82 | 185.19 | 190.61 | 1,989,223 | +6.47(+3.51%) |
May 17, 2011 | 183.95 | 186.18 | 181.72 | 184.15 | 3,268,917 | -0.92(-0.50%) |
May 16, 2011 | 186.02 | 190.97 | 184.34 | 185.06 | 2,823,879 | -2.07(-1.10%) |
May 13, 2011 | 189.99 | 190.87 | 185.39 | 187.13 | 2,254,477 | -1.28(-0.68%) |
May 12, 2011 | 188.84 | 190.89 | 184.77 | 188.41 | 4,314,785 | -1.41(-0.74%) |
May 11, 2011 | 197.40 | 197.40 | 188.44 | 189.82 | 3,442,204 | -8.66(-4.37%) |
May 10, 2011 | 197.44 | 198.67 | 194.75 | 198.49 | 2,127,138 | +2.23(+1.14%) |
May 09, 2011 | 191.40 | 197.21 | 191.07 | 196.25 | 1,919,048 | +6.01(+3.16%) |
May 06, 2011 | 190.51 | 195.01 | 187.66 | 190.25 | 2,778,882 | +2.23(+1.19%) |
May 05, 2011 | 189.49 | 191.73 | 185.46 | 188.02 | 4,760,790 | -4.10(-2.14%) |
May 04, 2011 | 198.29 | 198.42 | 190.87 | 192.12 | 2,944,186 | -6.27(-3.16%) |
May 03, 2011 | 203.87 | 204.33 | 196.45 | 198.39 | 2,874,458 | -7.19(-3.50%) |
May 02, 2011 | 205.25 | 205.77 | 204.30 | 205.57 | 1,144,186 | -3.55(-1.70%) |
Apr 29, 2011 | 205.57 | 209.48 | 205.48 | 209.12 | 681,735 | +3.91(+1.90%) |
Apr 28, 2011 | 204.26 | 206.76 | 202.10 | 205.21 | 596,239 | +0.79(+0.38%) |
Apr 27, 2011 | 205.12 | 206.23 | 200.42 | 204.43 | 1,540,373 | -0.62(-0.30%) |
Apr 26, 2011 | 204.79 | 206.76 | 204.00 | 205.05 | 360,316 | +0.43(+0.21%) |
Apr 25, 2011 | 205.28 | 205.57 | 202.66 | 204.62 | 349,195 | -0.13(-0.06%) |
Apr 21, 2011 | 205.48 | 205.48 | 202.00 | 204.75 | 800,273 | +0.82(+0.40%) |
Apr 20, 2011 | 202.72 | 204.53 | 201.24 | 203.94 | 1,030,739 | +5.22(+2.63%) |
Apr 19, 2011 | 197.60 | 198.91 | 196.49 | 198.72 | 1,086,787 | +1.34(+0.68%) |
Apr 18, 2011 | 199.34 | 200.59 | 195.53 | 197.37 | 1,280,510 | -4.56(-2.26%) |
Apr 15, 2011 | 200.62 | 202.16 | 198.45 | 201.93 | 859,502 | +2.23(+1.12%) |
Apr 14, 2011 | 198.22 | 200.16 | 196.35 | 199.70 | 1,059,625 | +0.36(+0.18%) |
Apr 13, 2011 | 199.27 | 201.08 | 197.04 | 199.34 | 1,460,686 | +2.69(+1.37%) |
Apr 12, 2011 | 202.13 | 202.13 | 195.07 | 196.65 | 1,751,431 | -7.29(-3.57%) |
Apr 11, 2011 | 211.29 | 211.29 | 203.15 | 203.94 | 711,054 | -6.07(-2.89%) |
Apr 08, 2011 | 212.11 | 213.06 | 208.59 | 210.01 | 780,518 | -0.20(-0.09%) |
Apr 07, 2011 | 209.94 | 211.75 | 208.23 | 210.20 | 952,303 | -0.07(-0.03%) |
Apr 06, 2011 | 214.50 | 215.81 | 209.48 | 210.27 | 893,889 | -2.95(-1.38%) |
Apr 05, 2011 | 212.83 | 214.57 | 212.24 | 213.22 | 736,865 | +0.39(+0.19%) |
Apr 04, 2011 | 213.65 | 214.40 | 212.27 | 212.83 | 897,520 | +0.36(+0.17%) |
Apr 01, 2011 | 213.78 | 214.21 | 211.91 | 212.47 | 873,351 | +1.05(+0.50%) |
Mar 31, 2011 | 211.12 | 213.51 | 210.89 | 211.42 | 719,209 | -0.07(-0.03%) |
Mar 30, 2011 | 211.48 | 211.48 | 211.48 | 211.48 | 1,389,593 | +3.87(+1.87%) |
Mar 29, 2011 | 205.02 | 208.13 | 202.95 | 207.61 | 959,155 | +2.53(+1.23%) |
Mar 28, 2011 | 207.51 | 209.28 | 204.85 | 205.08 | 876,196 | -2.10(-1.01%) |
Mar 25, 2011 | 203.54 | 208.10 | 202.39 | 207.18 | 1,054,048 | +4.00(+1.97%) |
Mar 24, 2011 | 202.82 | 204.00 | 199.87 | 203.18 | 1,058,474 | +0.92(+0.45%) |
Mar 23, 2011 | 202.88 | 203.11 | 200.24 | 202.26 | 1,113,459 | -0.75(-0.37%) |
Mar 22, 2011 | 203.25 | 205.35 | 201.44 | 203.02 | 1,192,788 | +0.26(+0.13%) |
Mar 21, 2011 | 202.03 | 202.75 | 200.82 | 202.75 | 2,161,797 | +6.23(+3.17%) |
Mar 18, 2011 | 199.14 | 199.50 | 195.09 | 196.52 | 1,800,965 | -0.45(-0.23%) |
Mar 17, 2011 | 194.84 | 197.72 | 193.90 | 196.96 | 1,483,385 | +5.81(+3.04%) |
Mar 16, 2011 | 193.01 | 196.90 | 188.90 | 191.15 | 2,741,479 | -1.53(-0.80%) |
Mar 15, 2011 | 192.10 | 194.09 | 191.38 | 192.69 | 1,693,094 | -1.60(-0.82%) |
Mar 14, 2011 | 190.40 | 194.88 | 190.01 | 194.29 | 1,644,753 | +2.84(+1.48%) |
Mar 11, 2011 | 185.41 | 192.56 | 184.14 | 191.45 | 1,203,822 | +4.99(+2.68%) |
Mar 10, 2011 | 190.99 | 190.99 | 184.76 | 186.45 | 2,613,269 | -7.12(-3.68%) |
Mar 09, 2011 | 192.26 | 195.23 | 192.26 | 193.57 | 1,161,682 | +0.39(+0.20%) |
Mar 08, 2011 | 196.90 | 196.90 | 192.53 | 193.18 | 771,140 | -3.53(-1.79%) |
Mar 07, 2011 | 200.75 | 200.92 | 194.58 | 196.70 | 848,971 | -2.48(-1.25%) |
Mar 04, 2011 | 199.51 | 200.42 | 197.78 | 199.18 | 858,920 | -0.75(-0.38%) |
Mar 03, 2011 | 198.07 | 200.10 | 197.49 | 199.93 | 1,482,898 | +3.46(+1.76%) |
Mar 02, 2011 | 194.91 | 196.77 | 193.47 | 196.47 | 1,128,442 | +0.85(+0.43%) |
Mar 01, 2011 | 202.64 | 202.64 | 195.14 | 195.63 | 1,289,031 | -5.75(-2.85%) |
Feb 28, 2011 | 202.06 | 203.09 | 199.35 | 201.37 | 1,479,526 | +0.49(+0.24%) |
Feb 25, 2011 | 195.95 | 200.88 | 195.07 | 200.88 | 1,247,066 | +7.15(+3.69%) |
Feb 24, 2011 | 197.52 | 197.81 | 192.82 | 193.73 | 1,649,933 | -3.13(-1.59%) |
Feb 23, 2011 | 193.47 | 197.68 | 192.59 | 196.87 | 1,838,542 | +5.16(+2.69%) |
Feb 22, 2011 | 196.08 | 197.22 | 190.76 | 191.71 | 1,461,309 | -2.19(-1.13%) |
Feb 18, 2011 | 195.85 | 196.05 | 193.44 | 193.90 | 760,409 | -1.57(-0.80%) |
Feb 17, 2011 | 193.86 | 196.28 | 193.15 | 195.46 | 760,817 | +1.66(+0.86%) |
Feb 16, 2011 | 192.43 | 194.16 | 191.61 | 193.80 | 1,095,290 | +3.13(+1.64%) |
Feb 15, 2011 | 193.18 | 193.37 | 190.31 | 190.66 | 924,742 | -2.06(-1.07%) |
Feb 14, 2011 | 189.36 | 193.08 | 188.71 | 192.72 | 916,658 | +4.05(+2.14%) |
Feb 11, 2011 | 188.28 | 189.46 | 187.76 | 188.67 | 684,414 | +0.26(+0.14%) |
Feb 10, 2011 | 185.02 | 188.87 | 184.79 | 188.41 | 1,229,410 | +2.28(+1.23%) |
Feb 09, 2011 | 188.80 | 189.06 | 185.25 | 186.13 | 1,093,170 | -2.91(-1.54%) |
Feb 08, 2011 | 188.38 | 189.03 | 186.06 | 189.03 | 1,222,222 | +0.49(+0.26%) |
Feb 07, 2011 | 189.19 | 191.12 | 188.15 | 188.54 | 1,441,334 | +0.82(+0.43%) |
Feb 04, 2011 | 188.22 | 189.06 | 186.16 | 187.73 | 1,232,109 | +0.23(+0.12%) |
Feb 03, 2011 | 188.28 | 188.31 | 185.23 | 187.50 | 799,244 | -0.56(-0.30%) |
Feb 02, 2011 | 186.58 | 189.98 | 186.29 | 188.05 | 937,432 | +0.98(+0.52%) |
Feb 01, 2011 | 185.83 | 188.09 | 185.51 | 187.07 | 1,653,065 | +1.83(+0.99%) |
Jan 31, 2011 | 179.83 | 185.25 | 179.63 | 185.25 | 1,307,016 | +6.66(+3.73%) |
Jan 28, 2011 | 178.55 | 179.30 | 177.12 | 178.59 | 1,297,791 | +0.75(+0.42%) |
Jan 27, 2011 | 178.68 | 179.08 | 176.73 | 177.84 | 816,820 | -0.68(-0.38%) |
Jan 26, 2011 | 174.34 | 178.81 | 174.25 | 178.52 | 879,463 | +4.95(+2.85%) |
Jan 25, 2011 | 174.83 | 175.19 | 171.60 | 173.57 | 1,280,013 | -1.82(-1.04%) |
Jan 24, 2011 | 173.82 | 175.49 | 173.46 | 175.39 | 818,070 | +1.40(+0.81%) |
Jan 21, 2011 | 175.75 | 176.11 | 173.49 | 173.98 | 909,979 | -0.23(-0.13%) |
Jan 20, 2011 | 175.78 | 176.11 | 172.25 | 174.21 | 830,232 | -2.97(-1.68%) |
Jan 19, 2011 | 180.25 | 180.41 | 176.73 | 177.18 | 868,204 | -2.51(-1.40%) |
Jan 18, 2011 | 178.46 | 179.89 | 177.22 | 179.70 | 533,758 | +1.50(+0.84%) |
Jan 14, 2011 | 176.76 | 178.46 | 175.39 | 178.19 | 570,537 | +1.60(+0.91%) |
Jan 13, 2011 | 177.57 | 178.00 | 176.17 | 176.59 | 860,040 | -0.52(-0.29%) |
Jan 12, 2011 | 176.76 | 177.44 | 175.87 | 177.12 | 756,385 | +1.66(+0.95%) |
Jan 11, 2011 | 174.93 | 175.78 | 174.31 | 175.45 | 653,112 | +1.93(+1.11%) |
Jan 10, 2011 | 173.04 | 173.75 | 171.14 | 173.52 | 1,054,471 | +0.71(+0.41%) |
Jan 07, 2011 | 172.35 | 173.27 | 170.91 | 172.81 | 838,775 | +0.62(+0.36%) |
Jan 06, 2011 | 173.49 | 173.75 | 171.50 | 172.19 | 802,216 | -0.85(-0.49%) |
Jan 05, 2011 | 171.41 | 173.23 | 170.62 | 173.04 | 508,270 | +0.59(+0.34%) |
Jan 04, 2011 | 175.26 | 175.26 | 170.54 | 172.45 | 1,111,190 | -1.53(-0.88%) |
Jan 03, 2011 | 174.41 | 175.06 | 173.79 | 173.98 | 601,673 | +1.80(+1.04%) |
Dec 31, 2010 | 171.93 | 173.00 | 171.31 | 172.19 | 528,190 | +0.42(+0.25%) |
Dec 30, 2010 | 172.25 | 173.31 | 171.34 | 171.76 | 336,746 | -0.29(-0.17%) |
Dec 29, 2010 | 171.01 | 172.48 | 170.59 | 172.06 | 420,192 | +1.93(+1.13%) |
Dec 28, 2010 | 170.33 | 170.49 | 169.41 | 170.13 | 232,446 | +0.72(+0.42%) |
Dec 27, 2010 | 170.65 | 170.69 | 168.79 | 169.41 | 426,316 | -0.95(-0.56%) |
Dec 23, 2010 | 170.39 | 170.69 | 169.71 | 170.36 | 590,372 | +0.06(+0.03%) |
Dec 22, 2010 | 170.43 | 171.14 | 169.94 | 170.30 | 925,245 | +0.30(+0.18%) |
Dec 21, 2010 | 169.02 | 170.03 | 167.00 | 170.00 | 588,943 | +2.35(+1.40%) |
Dec 20, 2010 | 166.02 | 168.08 | 165.07 | 167.65 | 417,763 | +2.45(+1.48%) |
Dec 17, 2010 | 165.04 | 165.56 | 164.26 | 165.20 | 832,180 | +0.11(+0.07%) |
Dec 16, 2010 | 164.21 | 165.09 | 162.68 | 165.09 | 629,959 | +1.21(+0.74%) |
Dec 15, 2010 | 164.25 | 165.65 | 163.72 | 163.89 | 838,018 | -0.75(-0.46%) |
Dec 14, 2010 | 166.17 | 166.17 | 164.02 | 164.64 | 1,480,190 | -1.37(-0.82%) |
Dec 13, 2010 | 166.63 | 167.38 | 165.62 | 166.01 | 753,004 | +1.14(+0.69%) |
Dec 10, 2010 | 164.67 | 165.19 | 163.76 | 164.87 | 677,222 | +0.52(+0.32%) |
Dec 09, 2010 | 165.00 | 165.13 | 162.65 | 164.34 | 967,302 | +0.62(+0.38%) |
Dec 08, 2010 | 166.27 | 166.66 | 163.43 | 163.72 | 790,052 | -1.99(-1.20%) |
Dec 07, 2010 | 168.68 | 169.10 | 165.71 | 165.71 | 1,054,982 | -0.36(-0.22%) |
Dec 06, 2010 | 165.65 | 166.63 | 165.19 | 166.07 | 886,251 | +0.91(+0.55%) |
Dec 03, 2010 | 163.79 | 165.71 | 163.27 | 165.16 | 985,493 | +0.72(+0.44%) |
Dec 02, 2010 | 161.97 | 164.44 | 161.31 | 164.44 | 925,153 | +3.42(+2.13%) |
Dec 01, 2010 | 160.34 | 161.48 | 159.26 | 161.02 | 1,244,767 | +3.78(+2.41%) |
Nov 30, 2010 | 155.97 | 158.44 | 155.84 | 157.24 | 751,616 | -0.65(-0.41%) |
Nov 29, 2010 | 156.49 | 158.48 | 155.12 | 157.89 | 1,686,107 | +0.62(+0.39%) |
Nov 26, 2010 | 157.30 | 158.22 | 156.59 | 157.27 | 298,774 | -1.04(-0.66%) |
Nov 24, 2010 | 156.39 | 158.31 | 158.31 | 158.31 | 1,085,440 | +2.80(+1.80%) |
Nov 23, 2010 | 156.78 | 156.94 | 154.70 | 155.51 | 1,185,270 | -3.33(-2.09%) |
Nov 22, 2010 | 158.28 | 159.06 | 155.87 | 158.84 | 1,511,808 | +0.29(+0.19%) |
Nov 19, 2010 | 156.88 | 158.61 | 155.22 | 158.54 | 1,254,881 | +1.47(+0.93%) |
Nov 18, 2010 | 155.64 | 157.66 | 155.58 | 157.08 | 1,190,588 | +3.26(+2.12%) |
Nov 17, 2010 | 153.23 | 154.79 | 152.32 | 153.82 | 1,994,247 | +0.91(+0.60%) |
Nov 16, 2010 | 154.24 | 154.24 | 151.63 | 152.90 | 2,344,732 | -2.74(-1.76%) |
Nov 15, 2010 | 158.15 | 158.15 | 155.64 | 155.64 | 744,640 | -0.95(-0.60%) |
Nov 12, 2010 | 157.73 | 158.35 | 155.38 | 156.59 | 1,479,319 | -2.90(-1.82%) |
Nov 11, 2010 | 156.91 | 159.55 | 156.91 | 159.49 | 1,265,544 | +1.34(+0.85%) |
Nov 10, 2010 | 156.94 | 158.18 | 154.53 | 158.15 | 1,499,191 | +2.61(+1.68%) |
Nov 09, 2010 | 157.01 | 158.97 | 154.79 | 155.54 | 1,731,518 | +1.96(+1.27%) |
Nov 08, 2010 | 151.40 | 153.75 | 150.85 | 153.59 | 1,267,527 | +1.58(+1.04%) |
Nov 05, 2010 | 151.66 | 152.02 | 150.43 | 152.01 | 1,315,598 | +0.41(+0.27%) |
Nov 04, 2010 | 149.64 | 151.70 | 149.45 | 151.60 | 1,240,677 | +4.11(+2.78%) |
Nov 03, 2010 | 147.46 | 147.75 | 145.08 | 147.49 | 1,781,216 | +0.62(+0.42%) |
Nov 02, 2010 | 145.73 | 147.13 | 144.98 | 146.87 | 686,988 | +1.95(+1.35%) |
Nov 01, 2010 | 145.96 | 147.62 | 144.04 | 144.92 | 1,131,815 | +1.99(+1.39%) |
Oct 29, 2010 | 141.46 | 143.19 | 141.10 | 142.93 | 1,110,094 | +1.01(+0.71%) |
Oct 28, 2010 | 143.09 | 143.25 | 141.12 | 141.92 | 916,956 | +0.03(+0.02%) |
Oct 27, 2010 | 141.30 | 141.89 | 139.51 | 141.89 | 855,589 | -1.17(-0.82%) |
Oct 25, 2010 | 144.04 | 145.50 | 143.06 | 143.06 | 1,687,396 | +0.26(+0.18%) |
Oct 22, 2010 | 143.22 | 143.61 | 142.11 | 142.80 | 1,792,855 | +0.39(+0.27%) |
Oct 21, 2010 | 144.46 | 145.21 | 141.04 | 142.41 | 1,366,371 | -1.53(-1.06%) |
Oct 20, 2010 | 144.33 | 144.75 | 142.67 | 143.94 | 942,553 | +0.95(+0.66%) |
Oct 19, 2010 | 144.69 | 145.08 | 142.02 | 142.99 | 1,367,957 | -3.88(-2.64%) |
Oct 18, 2010 | 144.85 | 147.69 | 144.85 | 146.87 | 819,888 | +1.14(+0.78%) |
Oct 15, 2010 | 147.79 | 147.79 | 144.30 | 145.73 | 881,097 | -0.07(-0.05%) |
Oct 14, 2010 | 146.09 | 147.26 | 144.88 | 145.80 | 829,183 | -0.29(-0.20%) |
Oct 13, 2010 | 145.31 | 146.58 | 144.82 | 146.09 | 1,389,819 | +2.22(+1.54%) |
Oct 12, 2010 | 143.94 | 144.27 | 141.59 | 143.88 | 1,449,216 | -0.19(-0.14%) |
Oct 11, 2010 | 143.61 | 145.41 | 143.61 | 144.07 | 750,009 | +0.55(+0.39%) |
Oct 08, 2010 | 143.52 | 144.07 | 140.81 | 143.52 | 990,365 | +2.28(+1.62%) |
Oct 07, 2010 | 142.93 | 142.93 | 140.35 | 141.23 | 908,939 | -0.72(-0.51%) |
Oct 06, 2010 | 140.68 | 142.70 | 140.63 | 141.95 | 1,322,542 | +1.04(+0.74%) |
Oct 05, 2010 | 139.21 | 141.53 | 138.89 | 140.91 | 1,035,088 | +3.45(+2.51%) |
Oct 04, 2010 | 138.99 | 139.54 | 136.70 | 137.45 | 849,799 | -1.79(-1.29%) |
Oct 01, 2010 | 139.25 | 139.93 | 137.91 | 139.25 | 862,147 | +1.50(+1.09%) |
Sep 30, 2010 | 139.31 | 139.31 | 135.86 | 137.75 | 1,259,779 | +0.03(+0.02%) |
Sep 29, 2010 | 134.72 | 138.04 | 134.42 | 137.71 | 1,214,167 | +3.10(+2.30%) |
Sep 28, 2010 | 134.06 | 135.01 | 132.14 | 134.62 | 910,809 | +0.85(+0.63%) |
Sep 27, 2010 | 134.72 | 134.78 | 133.57 | 133.77 | 1,104,934 | -0.36(-0.27%) |
Sep 24, 2010 | 132.04 | 134.65 | 131.94 | 134.13 | 1,447,335 | +2.93(+2.24%) |
Sep 23, 2010 | 131.13 | 132.50 | 130.51 | 131.19 | 1,288,340 | -1.08(-0.81%) |
Sep 22, 2010 | 133.64 | 135.11 | 131.78 | 132.27 | 1,558,081 | -1.40(-1.05%) |
Sep 21, 2010 | 134.65 | 134.68 | 132.47 | 133.67 | 1,341,845 | -0.59(-0.44%) |
Sep 20, 2010 | 132.92 | 134.68 | 131.75 | 134.26 | 1,346,920 | +2.18(+1.65%) |
Sep 17, 2010 | 132.07 | 133.80 | 131.62 | 132.07 | 1,178,201 | -1.56(-1.16%) |
Sep 15, 2010 | 133.83 | 134.02 | 132.88 | 133.63 | 1,350,995 | -1.17(-0.87%) |
Sep 14, 2010 | 134.35 | 136.33 | 134.09 | 134.80 | 1,116,556 | -0.33(-0.24%) |
Sep 13, 2010 | 135.29 | 135.45 | 133.50 | 135.13 | 715,659 | +1.63(+1.22%) |
Sep 10, 2010 | 132.52 | 134.15 | 132.52 | 133.50 | 657,139 | +1.47(+1.11%) |
Sep 09, 2010 | 134.67 | 134.67 | 131.51 | 132.03 | 540,358 | -0.16(-0.12%) |
Sep 08, 2010 | 131.12 | 132.62 | 131.12 | 132.20 | 589,658 | +1.34(+1.02%) |
Sep 07, 2010 | 132.10 | 132.26 | 130.49 | 130.86 | 764,644 | -2.47(-1.86%) |
Sep 03, 2010 | 133.01 | 133.66 | 131.78 | 133.34 | 711,031 | +2.28(+1.74%) |
Sep 02, 2010 | 130.05 | 131.19 | 128.68 | 131.06 | 1,157,525 | +1.40(+1.08%) |
Sep 01, 2010 | 128.00 | 129.95 | 127.44 | 129.66 | 1,532,946 | +4.10(+3.27%) |
Aug 31, 2010 | 125.42 | 127.22 | 124.51 | 125.56 | 2,478 | -1.01(-0.80%) |
Aug 30, 2010 | 126.56 | 128.26 | 126.47 | 126.56 | 1,116,013 | -0.81(-0.64%) |
Aug 27, 2010 | 125.83 | 127.48 | 122.72 | 127.38 | 960,138 | +3.48(+2.81%) |
Aug 26, 2010 | 125.10 | 126.04 | 123.31 | 123.89 | 1,123,376 | +0.06(+0.05%) |
Aug 25, 2010 | 124.25 | 124.81 | 121.91 | 123.83 | 1,006,126 | -1.01(-0.81%) |
Aug 24, 2010 | 125.78 | 126.37 | 123.99 | 124.84 | 948,093 | -2.80(-2.19%) |
Aug 23, 2010 | 128.75 | 129.10 | 127.44 | 127.64 | 699,248 | +0.29(+0.23%) |
Aug 20, 2010 | 128.58 | 128.71 | 126.30 | 127.35 | 750,544 | -1.99(-1.54%) |
Aug 19, 2010 | 131.03 | 131.03 | 128.78 | 129.33 | 796,675 | -1.92(-1.46%) |
Aug 18, 2010 | 132.26 | 132.30 | 130.31 | 131.25 | 820,118 | -1.07(-0.81%) |
Aug 17, 2010 | 131.81 | 133.08 | 130.93 | 132.33 | 870,505 | +2.18(+1.68%) |
Aug 16, 2010 | 130.38 | 130.76 | 129.30 | 130.15 | 945,986 | -0.85(-0.65%) |
Aug 13, 2010 | 130.99 | 132.33 | 130.63 | 130.99 | 716,988 | +0.10(+0.07%) |
Aug 12, 2010 | 129.98 | 132.49 | 129.82 | 130.90 | 1,215,943 | -1.53(-1.16%) |
Aug 11, 2010 | 135.39 | 135.39 | 131.94 | 132.43 | 1,202,797 | -5.31(-3.85%) |
Aug 10, 2010 | 137.02 | 138.55 | 136.33 | 137.73 | 919,409 | -1.40(-1.01%) |
Aug 09, 2010 | 138.84 | 139.56 | 137.90 | 139.13 | 583,683 | +1.40(+1.02%) |
Aug 06, 2010 | 137.73 | 138.91 | 136.04 | 137.73 | 1,193,107 | -1.79(-1.28%) |
Aug 05, 2010 | 137.64 | 139.91 | 137.31 | 139.52 | 1,378,666 | +0.32(+0.23%) |
Aug 04, 2010 | 136.85 | 139.30 | 136.85 | 139.20 | 1,769,822 | +2.74(+2.00%) |
Aug 03, 2010 | 135.58 | 137.67 | 134.67 | 136.46 | 1,739,896 | +0.46(+0.34%) |