Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 116.45 | 119.36 | 115.62 | 118.23 | 941,517 | +0.58(+0.49%) |
Jul 28, 2011 | 116.55 | 119.79 | 116.00 | 117.65 | 1,054,080 | +1.05(+0.90%) |
Jul 27, 2011 | 119.68 | 119.98 | 116.34 | 116.60 | 979,324 | -3.67(-3.05%) |
Jul 26, 2011 | 121.28 | 122.29 | 119.52 | 120.27 | 940,173 | -0.33(-0.27%) |
Jul 25, 2011 | 123.47 | 124.00 | 120.58 | 120.60 | 1,276,492 | -3.52(-2.84%) |
Jul 22, 2011 | 124.97 | 126.14 | 123.87 | 124.12 | 1,067,021 | -1.07(-0.86%) |
Jul 21, 2011 | 123.46 | 125.25 | 123.01 | 125.19 | 811,457 | +1.83(+1.49%) |
Jul 20, 2011 | 123.83 | 124.54 | 122.10 | 123.36 | 864,678 | -0.58(-0.47%) |
Jul 19, 2011 | 123.13 | 125.94 | 122.57 | 123.94 | 964,456 | +2.01(+1.65%) |
Jul 18, 2011 | 123.84 | 124.38 | 121.12 | 121.93 | 782,065 | -2.71(-2.17%) |
Jul 15, 2011 | 123.06 | 125.06 | 122.35 | 124.64 | 1,330,316 | +1.45(+1.18%) |
Jul 14, 2011 | 125.28 | 125.32 | 122.62 | 123.19 | 1,183,021 | -1.99(-1.59%) |
Jul 13, 2011 | 125.43 | 127.01 | 123.55 | 125.18 | 877,021 | +1.21(+0.98%) |
Jul 12, 2011 | 126.58 | 126.84 | 123.25 | 123.97 | 1,252,842 | -2.96(-2.33%) |
Jul 11, 2011 | 130.32 | 130.98 | 126.55 | 126.93 | 1,327,623 | -5.67(-4.28%) |
Jul 08, 2011 | 130.50 | 132.78 | 130.26 | 132.60 | 1,057,005 | -0.27(-0.20%) |
Jul 07, 2011 | 132.28 | 134.21 | 130.24 | 132.87 | 3,083,341 | +1.34(+1.02%) |
Jul 06, 2011 | 132.00 | 133.20 | 130.68 | 131.53 | 1,287,080 | -0.56(-0.42%) |
Jul 05, 2011 | 132.03 | 133.21 | 131.21 | 132.09 | 968,644 | -0.97(-0.73%) |
Jul 01, 2011 | 130.66 | 133.48 | 129.11 | 133.06 | 1,744,448 | +0.79(+0.60%) |
Jun 30, 2011 | 134.87 | 142.22 | 131.50 | 132.27 | 7,192,995 | +2.85(+2.20%) |
Jun 29, 2011 | 124.27 | 129.60 | 123.29 | 129.42 | 2,217,486 | +4.81(+3.86%) |
Jun 28, 2011 | 117.21 | 124.66 | 117.02 | 124.61 | 2,192,883 | +7.93(+6.80%) |
Jun 27, 2011 | 116.15 | 117.70 | 115.06 | 116.68 | 1,373,092 | +0.12(+0.10%) |
Jun 24, 2011 | 121.65 | 121.65 | 116.29 | 116.56 | 1,703,102 | -5.89(-4.81%) |
Jun 23, 2011 | 120.37 | 122.69 | 116.50 | 122.45 | 2,088,721 | -0.50(-0.41%) |
Jun 22, 2011 | 123.87 | 125.09 | 120.94 | 122.95 | 1,502,797 | -1.70(-1.36%) |
Jun 21, 2011 | 126.00 | 126.00 | 123.12 | 124.65 | 920,245 | -0.37(-0.30%) |
Jun 20, 2011 | 125.18 | 125.76 | 121.00 | 125.02 | 1,769,220 | +3.47(+2.85%) |
Jun 17, 2011 | 120.64 | 122.99 | 119.75 | 121.55 | 1,880,324 | +2.72(+2.29%) |
Jun 16, 2011 | 116.69 | 118.93 | 116.69 | 118.83 | 1,558,936 | +2.07(+1.77%) |
Jun 15, 2011 | 117.32 | 119.56 | 116.08 | 116.76 | 1,015,499 | -2.54(-2.13%) |
Jun 14, 2011 | 117.76 | 120.50 | 117.01 | 119.30 | 1,050,882 | +2.99(+2.57%) |
Jun 13, 2011 | 118.48 | 120.25 | 115.33 | 116.31 | 1,361,189 | -0.78(-0.67%) |
Jun 10, 2011 | 113.41 | 119.44 | 113.00 | 117.09 | 1,485,514 | +3.03(+2.66%) |
Jun 09, 2011 | 114.80 | 117.43 | 113.68 | 114.06 | 1,433,452 | -0.33(-0.29%) |
Jun 08, 2011 | 117.75 | 117.75 | 111.40 | 114.39 | 2,148,846 | -3.47(-2.94%) |
Jun 07, 2011 | 117.04 | 118.59 | 116.71 | 117.86 | 915,405 | +1.23(+1.05%) |
Jun 06, 2011 | 119.40 | 119.49 | 116.16 | 116.63 | 1,073,978 | -2.03(-1.71%) |
Jun 03, 2011 | 119.00 | 120.56 | 118.15 | 118.66 | 1,364,560 | -5.23(-4.22%) |
May 24, 2011 | 125.08 | 126.61 | 123.65 | 123.89 | 1,391,334 | -0.20(-0.17%) |
May 23, 2011 | 124.12 | 125.26 | 123.80 | 124.09 | 1,442,254 | -2.28(-1.81%) |
May 20, 2011 | 127.93 | 128.75 | 125.19 | 126.38 | 1,405,498 | -1.99(-1.55%) |
May 19, 2011 | 130.57 | 131.88 | 127.22 | 128.37 | 1,427,212 | -0.87(-0.67%) |
May 18, 2011 | 127.28 | 130.44 | 126.62 | 129.24 | 1,637,413 | +2.62(+2.07%) |
May 17, 2011 | 124.84 | 126.98 | 122.51 | 126.62 | 1,940,111 | +1.34(+1.07%) |
May 16, 2011 | 125.00 | 127.03 | 124.09 | 125.28 | 1,017,561 | -0.37(-0.29%) |
May 13, 2011 | 131.28 | 131.74 | 125.00 | 125.65 | 1,880,689 | -6.42(-4.86%) |
May 12, 2011 | 124.54 | 132.29 | 124.41 | 132.07 | 2,793,760 | +7.77(+6.25%) |
May 11, 2011 | 128.93 | 128.93 | 123.39 | 124.30 | 2,125,466 | -4.21(-3.28%) |
May 10, 2011 | 129.14 | 130.48 | 125.60 | 128.51 | 1,690,691 | -1.53(-1.18%) |
May 09, 2011 | 131.17 | 131.54 | 127.70 | 130.04 | 1,324,798 | +0.08(+0.06%) |
May 06, 2011 | 129.55 | 132.65 | 128.20 | 129.96 | 1,750,630 | +2.05(+1.60%) |
May 05, 2011 | 125.54 | 130.95 | 125.50 | 127.91 | 2,380,601 | +1.60(+1.27%) |
May 04, 2011 | 126.61 | 129.70 | 124.30 | 126.31 | 4,463,004 | -8.35(-6.20%) |
May 03, 2011 | 136.90 | 136.90 | 133.84 | 134.66 | 2,548,463 | -2.87(-2.09%) |
May 02, 2011 | 137.23 | 140.87 | 136.82 | 137.53 | 1,187,699 | -2.04(-1.46%) |
Apr 29, 2011 | 145.16 | 145.16 | 138.00 | 139.57 | 3,410,595 | +1.18(+0.85%) |
Apr 28, 2011 | 138.68 | 139.64 | 136.21 | 138.39 | 2,091,611 | -0.20(-0.14%) |
Apr 27, 2011 | 137.80 | 139.84 | 136.28 | 138.59 | 1,654,014 | +2.10(+1.54%) |
Apr 26, 2011 | 134.76 | 137.92 | 133.63 | 136.49 | 1,393,438 | +1.78(+1.32%) |
Apr 25, 2011 | 137.18 | 137.59 | 134.52 | 134.71 | 991,373 | -2.51(-1.83%) |
Apr 21, 2011 | 139.85 | 139.90 | 135.90 | 137.22 | 1,145,934 | -1.25(-0.90%) |
Apr 20, 2011 | 135.52 | 139.57 | 133.88 | 138.47 | 1,747,699 | +4.21(+3.14%) |
Apr 19, 2011 | 137.46 | 137.46 | 132.17 | 134.26 | 2,362,640 | -2.68(-1.96%) |
Apr 18, 2011 | 136.46 | 137.78 | 133.75 | 136.94 | 1,630,762 | -0.70(-0.51%) |
Apr 15, 2011 | 141.97 | 142.04 | 137.31 | 137.64 | 2,283,342 | -3.26(-2.31%) |
Apr 14, 2011 | 141.57 | 142.05 | 137.18 | 140.90 | 2,773,632 | -3.83(-2.65%) |
Apr 13, 2011 | 145.24 | 147.20 | 143.40 | 144.73 | 1,609,140 | +1.08(+0.75%) |
Apr 12, 2011 | 144.20 | 145.20 | 142.29 | 143.65 | 1,062,248 | -0.75(-0.52%) |
Apr 11, 2011 | 148.21 | 148.54 | 143.66 | 144.40 | 1,097,155 | -2.92(-1.98%) |
Apr 08, 2011 | 150.69 | 150.69 | 145.10 | 147.32 | 1,196,574 | -1.48(-0.99%) |
Apr 07, 2011 | 147.95 | 149.64 | 146.60 | 148.80 | 1,396,512 | -1.80(-1.20%) |
Apr 06, 2011 | 154.38 | 154.45 | 148.07 | 150.60 | 1,608,676 | -2.41(-1.58%) |
Apr 05, 2011 | 156.10 | 156.78 | 151.80 | 153.01 | 1,030,619 | -3.25(-2.08%) |
Apr 04, 2011 | 161.38 | 161.40 | 155.10 | 156.26 | 954,563 | -4.14(-2.58%) |
Apr 01, 2011 | 163.00 | 163.00 | 156.77 | 160.40 | 1,863,630 | -0.44(-0.27%) |
Mar 31, 2011 | 155.43 | 161.01 | 155.43 | 160.84 | 1,729,169 | +5.45(+3.51%) |
Mar 30, 2011 | 158.00 | 158.53 | 154.20 | 155.39 | 1,065,917 | -0.69(-0.44%) |
Mar 29, 2011 | 153.38 | 157.82 | 152.25 | 156.08 | 1,086,247 | +2.80(+1.83%) |
Mar 28, 2011 | 153.02 | 156.87 | 152.95 | 153.28 | 1,793,605 | +2.84(+1.89%) |
Mar 25, 2011 | 150.87 | 151.00 | 147.93 | 150.44 | 1,210,007 | +0.26(+0.17%) |
Mar 24, 2011 | 151.49 | 151.96 | 149.25 | 150.18 | 702,904 | +0.33(+0.22%) |
Mar 23, 2011 | 148.82 | 150.81 | 147.81 | 149.85 | 968,200 | +0.85(+0.57%) |
Mar 22, 2011 | 151.82 | 152.01 | 147.69 | 149.00 | 965,446 | -1.18(-0.79%) |
Mar 21, 2011 | 151.29 | 152.18 | 149.83 | 150.18 | 1,222,380 | +0.52(+0.35%) |
Mar 18, 2011 | 154.46 | 154.98 | 149.51 | 149.66 | 2,159,701 | -4.34(-2.82%) |
Mar 17, 2011 | 156.37 | 158.50 | 152.54 | 154.00 | 1,995,170 | -1.08(-0.70%) |
Mar 16, 2011 | 157.58 | 158.50 | 152.30 | 155.08 | 3,057,770 | -3.83(-2.41%) |
Mar 15, 2011 | 151.82 | 159.62 | 150.28 | 158.91 | 6,291,966 | +12.00(+8.17%) |
Mar 14, 2011 | 146.70 | 147.30 | 144.10 | 146.91 | 2,978,148 | +7.17(+5.13%) |
Mar 11, 2011 | 137.54 | 141.08 | 137.10 | 139.74 | 1,473,552 | -0.31(-0.22%) |
Mar 10, 2011 | 141.00 | 142.19 | 138.00 | 140.05 | 1,641,877 | -2.65(-1.86%) |
Mar 09, 2011 | 143.59 | 144.30 | 141.03 | 142.70 | 1,421,626 | -0.47(-0.33%) |
Mar 08, 2011 | 142.30 | 143.87 | 139.51 | 143.17 | 1,905,098 | +0.62(+0.43%) |
Mar 07, 2011 | 147.45 | 147.70 | 141.71 | 142.55 | 1,498,518 | -4.02(-2.74%) |
Mar 04, 2011 | 146.18 | 148.39 | 145.22 | 146.57 | 2,060,544 | +0.66(+0.45%) |
Mar 03, 2011 | 149.01 | 150.60 | 143.90 | 145.91 | 2,973,699 | +0.27(+0.19%) |
Mar 02, 2011 | 148.19 | 149.00 | 144.59 | 145.64 | 1,935,973 | -1.73(-1.17%) |
Mar 01, 2011 | 148.30 | 150.65 | 145.01 | 147.37 | 2,461,232 | -0.02(-0.01%) |
Feb 28, 2011 | 153.77 | 155.21 | 146.79 | 147.39 | 3,847,533 | -8.33(-5.35%) |
Feb 25, 2011 | 161.51 | 161.51 | 155.00 | 155.72 | 3,318,757 | -8.96(-5.44%) |
Feb 24, 2011 | 164.16 | 168.74 | 163.00 | 164.68 | 2,622,959 | +1.66(+1.02%) |
Feb 23, 2011 | 164.89 | 167.14 | 159.90 | 163.02 | 1,576,175 | -1.08(-0.66%) |
Feb 22, 2011 | 166.00 | 169.91 | 163.20 | 164.10 | 1,449,394 | -4.12(-2.45%) |
Feb 18, 2011 | 174.71 | 175.45 | 167.39 | 168.22 | 2,026,449 | -2.58(-1.51%) |
Feb 17, 2011 | 169.89 | 171.96 | 169.00 | 170.80 | 1,583,224 | +1.80(+1.07%) |
Feb 16, 2011 | 167.43 | 169.32 | 166.30 | 169.00 | 1,163,790 | +2.74(+1.65%) |
Feb 15, 2011 | 167.75 | 170.14 | 165.27 | 166.26 | 1,055,379 | -1.49(-0.89%) |
Feb 14, 2011 | 164.89 | 172.30 | 164.01 | 167.75 | 2,347,377 | +1.64(+0.99%) |
Feb 11, 2011 | 157.93 | 167.40 | 156.29 | 166.11 | 2,610,472 | +8.64(+5.49%) |
Feb 10, 2011 | 154.97 | 158.87 | 154.14 | 157.47 | 941,650 | +2.19(+1.41%) |
Feb 09, 2011 | 159.49 | 159.75 | 154.06 | 155.28 | 1,105,206 | -3.20(-2.02%) |
Feb 08, 2011 | 156.36 | 158.78 | 155.77 | 158.48 | 1,372,607 | -0.82(-0.51%) |
Feb 07, 2011 | 158.70 | 163.00 | 158.62 | 159.30 | 1,163,274 | +1.36(+0.86%) |
Feb 04, 2011 | 159.23 | 160.72 | 157.16 | 157.94 | 1,405,969 | -4.23(-2.61%) |
Feb 03, 2011 | 162.19 | 163.00 | 159.48 | 162.17 | 1,447,667 | -2.23(-1.36%) |
Feb 02, 2011 | 157.32 | 165.90 | 157.32 | 164.40 | 3,072,264 | +8.30(+5.32%) |
Feb 01, 2011 | 155.90 | 159.23 | 153.45 | 156.10 | 2,025,526 | +1.52(+0.98%) |
Jan 31, 2011 | 147.77 | 154.81 | 147.00 | 154.58 | 1,746,364 | +7.09(+4.81%) |
Jan 28, 2011 | 151.30 | 153.00 | 147.42 | 147.49 | 1,256,606 | -3.53(-2.34%) |
Jan 27, 2011 | 151.55 | 153.38 | 150.69 | 151.02 | 1,122,793 | -0.84(-0.55%) |
Jan 26, 2011 | 150.89 | 153.70 | 148.64 | 151.86 | 1,992,405 | +1.24(+0.82%) |
Jan 25, 2011 | 154.31 | 158.71 | 149.65 | 150.62 | 3,125,504 | -5.78(-3.70%) |
Jan 24, 2011 | 150.25 | 157.50 | 150.22 | 156.40 | 3,725,412 | +8.99(+6.10%) |
Jan 21, 2011 | 148.16 | 148.60 | 144.45 | 147.41 | 1,761,942 | +0.02(+0.01%) |
Jan 20, 2011 | 141.98 | 147.90 | 141.91 | 147.39 | 1,305,976 | +3.71(+2.58%) |
Jan 19, 2011 | 146.28 | 148.67 | 143.19 | 143.68 | 1,952,363 | -4.27(-2.89%) |
Jan 18, 2011 | 140.01 | 148.43 | 139.65 | 147.95 | 2,222,169 | +7.11(+5.05%) |
Jan 14, 2011 | 140.77 | 141.49 | 139.21 | 140.84 | 979,744 | -0.71(-0.50%) |
Jan 13, 2011 | 139.50 | 142.11 | 139.00 | 141.55 | 1,383,609 | +1.72(+1.23%) |
Jan 12, 2011 | 139.00 | 140.14 | 138.12 | 139.83 | 1,275,380 | +2.14(+1.55%) |
Jan 11, 2011 | 137.39 | 138.47 | 135.39 | 137.69 | 1,044,900 | +1.26(+0.92%) |
Jan 10, 2011 | 133.77 | 137.38 | 133.77 | 136.43 | 1,530,728 | +2.85(+2.13%) |
Jan 07, 2011 | 135.50 | 135.50 | 132.40 | 133.58 | 719,217 | -0.95(-0.71%) |
Jan 06, 2011 | 131.95 | 135.84 | 131.00 | 134.53 | 1,477,653 | +2.93(+2.23%) |
Jan 05, 2011 | 130.52 | 132.70 | 130.24 | 131.60 | 805,977 | +0.48(+0.37%) |
Jan 04, 2011 | 133.50 | 133.51 | 130.42 | 131.12 | 1,106,510 | -1.66(-1.25%) |
Jan 03, 2011 | 131.85 | 133.20 | 131.73 | 132.78 | 1,078,733 | +2.64(+2.03%) |
Dec 31, 2010 | 130.74 | 131.47 | 129.61 | 130.14 | 601,667 | -0.95(-0.72%) |
Dec 30, 2010 | 129.72 | 131.25 | 129.23 | 131.09 | 724,050 | +1.27(+0.98%) |
Dec 29, 2010 | 129.09 | 130.55 | 129.09 | 129.82 | 741,431 | +0.55(+0.43%) |
Dec 28, 2010 | 130.92 | 131.18 | 128.89 | 129.27 | 1,104,658 | -1.91(-1.46%) |
Dec 27, 2010 | 131.35 | 131.74 | 129.23 | 131.18 | 988,898 | -0.75(-0.57%) |
Dec 23, 2010 | 131.75 | 132.45 | 131.38 | 131.93 | 663,556 | +0.27(+0.20%) |
Dec 22, 2010 | 133.65 | 133.77 | 131.38 | 131.66 | 938,362 | -1.37(-1.03%) |
Dec 21, 2010 | 132.54 | 133.95 | 131.61 | 133.03 | 1,158,662 | +0.79(+0.60%) |
Dec 20, 2010 | 133.95 | 134.00 | 131.28 | 132.24 | 1,458,611 | -1.01(-0.76%) |
Dec 17, 2010 | 134.93 | 135.60 | 131.39 | 133.25 | 2,092,462 | -2.36(-1.74%) |
Dec 16, 2010 | 135.28 | 136.23 | 131.65 | 135.61 | 1,731,228 | +0.46(+0.34%) |
Dec 15, 2010 | 140.00 | 140.73 | 134.73 | 135.15 | 2,850,703 | -1.89(-1.38%) |
Dec 14, 2010 | 137.62 | 139.99 | 136.86 | 137.04 | 1,673,439 | +0.24(+0.18%) |
Dec 13, 2010 | 139.07 | 139.50 | 136.59 | 136.80 | 1,113,581 | -1.40(-1.01%) |
Dec 10, 2010 | 134.34 | 139.66 | 133.86 | 138.20 | 2,328,424 | +4.98(+3.74%) |
Dec 09, 2010 | 134.79 | 135.50 | 132.50 | 133.22 | 954,753 | -0.28(-0.21%) |
Dec 08, 2010 | 132.24 | 134.39 | 131.11 | 133.50 | 1,088,753 | +2.52(+1.92%) |
Dec 07, 2010 | 134.96 | 135.95 | 130.66 | 130.98 | 1,263,880 | -3.07(-2.29%) |
Dec 06, 2010 | 131.97 | 134.24 | 131.06 | 134.05 | 1,283,027 | +3.01(+2.30%) |
Dec 03, 2010 | 129.75 | 131.80 | 129.12 | 131.04 | 1,262,610 | -0.43(-0.33%) |
Dec 02, 2010 | 126.73 | 132.10 | 126.50 | 131.47 | 1,879,767 | +4.73(+3.73%) |
Dec 01, 2010 | 124.99 | 127.99 | 124.56 | 126.74 | 1,714,344 | +3.89(+3.17%) |
Nov 30, 2010 | 120.92 | 123.95 | 120.90 | 122.85 | 1,732,608 | +0.50(+0.41%) |
Nov 29, 2010 | 127.45 | 127.75 | 121.00 | 122.35 | 2,921,993 | -3.87(-3.07%) |
Nov 26, 2010 | 126.00 | 126.28 | 125.15 | 126.22 | 439,432 | -0.17(-0.13%) |
Nov 24, 2010 | 125.00 | 126.39 | 126.39 | 126.39 | 1,193,472 | +2.19(+1.76%) |
Nov 23, 2010 | 123.00 | 125.20 | 122.12 | 124.20 | 2,280,035 | -0.33(-0.26%) |
Nov 22, 2010 | 126.45 | 126.45 | 123.88 | 124.53 | 1,926,825 | -2.22(-1.75%) |
Nov 19, 2010 | 123.77 | 128.08 | 123.16 | 126.75 | 2,690,965 | +3.11(+2.51%) |
Nov 18, 2010 | 123.71 | 126.36 | 121.34 | 123.64 | 3,324,637 | +0.81(+0.66%) |
Nov 17, 2010 | 129.07 | 129.25 | 122.51 | 122.83 | 5,050,242 | -7.86(-6.01%) |
Nov 16, 2010 | 138.06 | 138.50 | 129.72 | 130.69 | 3,844,413 | -8.97(-6.42%) |
Nov 15, 2010 | 138.98 | 140.20 | 137.86 | 139.66 | 990,645 | +1.27(+0.92%) |
Nov 12, 2010 | 139.65 | 142.42 | 137.70 | 138.39 | 1,493,917 | -2.56(-1.82%) |
Nov 11, 2010 | 137.54 | 141.40 | 136.84 | 140.95 | 1,291,752 | +0.84(+0.60%) |
Nov 10, 2010 | 138.00 | 140.50 | 137.65 | 140.11 | 1,165,026 | +1.49(+1.07%) |
Nov 09, 2010 | 140.77 | 141.00 | 138.50 | 138.62 | 1,465,771 | -1.64(-1.17%) |
Nov 08, 2010 | 138.21 | 141.34 | 137.81 | 140.26 | 1,462,256 | +1.43(+1.03%) |
Nov 05, 2010 | 135.83 | 140.79 | 135.70 | 138.83 | 1,879,671 | +2.35(+1.72%) |
Nov 04, 2010 | 140.19 | 140.19 | 134.72 | 136.48 | 2,543,168 | -1.16(-0.84%) |
Nov 03, 2010 | 137.64 | 138.44 | 134.20 | 137.64 | 1,629,464 | +0.00(+0.00%) |
Nov 02, 2010 | 134.42 | 138.43 | 134.08 | 137.64 | 1,805,598 | +3.20(+2.38%) |
Nov 01, 2010 | 137.84 | 137.84 | 133.80 | 134.44 | 3,204,070 | -3.24(-2.35%) |
Oct 29, 2010 | 139.15 | 142.45 | 136.21 | 137.68 | 5,000,052 | -13.47(-8.91%) |
Oct 28, 2010 | 151.88 | 153.30 | 149.12 | 151.15 | 2,148,109 | +0.85(+0.57%) |
Oct 27, 2010 | 147.47 | 150.40 | 147.01 | 150.30 | 1,373,181 | +3.15(+2.14%) |
Oct 25, 2010 | 146.87 | 148.30 | 146.70 | 147.15 | 936,332 | +1.60(+1.10%) |
Oct 22, 2010 | 145.15 | 146.49 | 144.14 | 145.55 | 702,760 | +0.48(+0.33%) |
Oct 21, 2010 | 144.57 | 146.62 | 142.21 | 145.07 | 1,176,894 | +1.68(+1.17%) |
Oct 20, 2010 | 143.72 | 145.56 | 142.86 | 143.39 | 967,485 | -0.53(-0.37%) |
Oct 19, 2010 | 144.00 | 145.20 | 142.75 | 143.92 | 1,956,868 | -3.15(-2.14%) |
Oct 18, 2010 | 143.96 | 148.64 | 143.80 | 147.07 | 2,190,192 | +2.51(+1.74%) |
Oct 15, 2010 | 143.43 | 144.82 | 140.11 | 144.56 | 2,267,611 | +2.29(+1.61%) |
Oct 14, 2010 | 138.27 | 145.56 | 138.25 | 142.27 | 3,353,148 | +5.34(+3.90%) |
Oct 13, 2010 | 137.65 | 138.38 | 136.50 | 136.93 | 1,774,679 | -0.08(-0.06%) |
Oct 12, 2010 | 138.41 | 138.90 | 136.20 | 137.01 | 1,644,711 | -2.49(-1.78%) |
Oct 11, 2010 | 138.80 | 140.75 | 137.82 | 139.50 | 1,433,811 | +1.88(+1.37%) |
Oct 08, 2010 | 140.00 | 140.20 | 136.98 | 137.62 | 1,938,701 | -2.94(-2.09%) |
Oct 07, 2010 | 142.00 | 143.18 | 139.30 | 140.56 | 2,289,171 | +1.92(+1.38%) |
Oct 06, 2010 | 141.80 | 142.75 | 138.48 | 138.64 | 2,377,808 | -3.99(-2.80%) |
Oct 05, 2010 | 144.08 | 144.08 | 140.96 | 142.63 | 1,541,390 | +0.36(+0.25%) |
Oct 04, 2010 | 146.10 | 146.32 | 141.38 | 142.27 | 1,303,865 | -4.96(-3.37%) |
Oct 01, 2010 | 148.96 | 149.65 | 144.41 | 147.23 | 1,471,125 | -0.12(-0.08%) |
Sep 30, 2010 | 150.90 | 151.17 | 146.07 | 147.35 | 1,665,757 | -1.92(-1.29%) |
Sep 29, 2010 | 147.99 | 151.39 | 145.95 | 149.27 | 1,553,297 | +0.75(+0.50%) |
Sep 28, 2010 | 149.80 | 151.00 | 146.31 | 148.52 | 1,166,759 | +0.61(+0.41%) |
Sep 27, 2010 | 147.24 | 149.30 | 145.85 | 147.91 | 1,052,736 | +0.82(+0.56%) |
Sep 24, 2010 | 145.27 | 147.50 | 144.50 | 147.09 | 1,247,773 | +3.86(+2.69%) |
Sep 23, 2010 | 143.00 | 145.40 | 142.00 | 143.23 | 976,714 | -0.32(-0.22%) |
Sep 22, 2010 | 146.10 | 146.90 | 142.92 | 143.55 | 805,492 | -2.45(-1.68%) |
Sep 21, 2010 | 145.19 | 148.16 | 145.19 | 146.00 | 989,029 | +0.18(+0.12%) |
Sep 20, 2010 | 146.13 | 146.70 | 144.00 | 145.82 | 1,202,184 | +0.94(+0.65%) |
Sep 17, 2010 | 144.81 | 145.28 | 142.88 | 144.88 | 2,992,657 | +4.62(+3.29%) |
Sep 15, 2010 | 141.27 | 141.34 | 138.70 | 140.26 | 1,013,597 | -1.01(-0.71%) |
Sep 14, 2010 | 138.08 | 142.75 | 137.58 | 141.27 | 1,801,550 | +2.42(+1.74%) |
Sep 13, 2010 | 140.00 | 140.94 | 137.51 | 138.85 | 1,124,361 | +0.44(+0.32%) |
Sep 10, 2010 | 137.49 | 140.00 | 136.94 | 138.41 | 873,374 | +0.07(+0.05%) |
Sep 09, 2010 | 139.22 | 139.64 | 137.80 | 138.34 | 1,087,697 | +1.09(+0.79%) |
Sep 08, 2010 | 135.55 | 139.15 | 135.21 | 137.25 | 1,318,152 | +2.46(+1.83%) |
Sep 07, 2010 | 134.67 | 136.22 | 134.00 | 134.79 | 1,147,739 | -1.66(-1.22%) |
Sep 03, 2010 | 136.95 | 137.80 | 135.25 | 136.45 | 1,380,865 | +1.56(+1.16%) |
Sep 02, 2010 | 130.00 | 135.53 | 129.89 | 134.89 | 2,173,964 | +4.72(+3.63%) |
Sep 01, 2010 | 129.30 | 130.57 | 127.71 | 130.17 | 1,356,465 | +2.32(+1.81%) |
Aug 31, 2010 | 125.00 | 128.53 | 124.71 | 127.85 | 835,545 | +1.57(+1.24%) |
Aug 30, 2010 | 128.14 | 129.49 | 126.28 | 126.28 | 778,112 | -2.60(-2.02%) |
Aug 27, 2010 | 127.98 | 129.55 | 124.84 | 128.88 | 1,084,635 | +2.20(+1.74%) |
Aug 26, 2010 | 126.96 | 130.14 | 126.31 | 126.68 | 1,420,505 | +1.70(+1.36%) |
Aug 25, 2010 | 123.68 | 125.25 | 122.00 | 124.98 | 1,129,905 | -0.18(-0.14%) |
Aug 24, 2010 | 124.11 | 127.92 | 122.10 | 125.16 | 1,933,730 | -1.13(-0.89%) |
Aug 23, 2010 | 128.23 | 130.47 | 126.27 | 126.29 | 1,718,842 | +1.26(+1.01%) |
Aug 20, 2010 | 122.82 | 125.04 | 121.72 | 125.03 | 1,160,771 | +1.82(+1.48%) |
Aug 19, 2010 | 124.21 | 124.74 | 122.13 | 123.21 | 1,253,314 | -1.87(-1.50%) |
Aug 18, 2010 | 126.46 | 126.80 | 124.31 | 125.08 | 764,228 | -0.78(-0.62%) |
Aug 17, 2010 | 127.41 | 127.41 | 124.89 | 125.86 | 1,000,773 | +0.81(+0.65%) |
Aug 16, 2010 | 123.91 | 126.40 | 122.48 | 125.05 | 661,348 | +0.53(+0.43%) |
Aug 13, 2010 | 124.07 | 126.85 | 124.07 | 124.52 | 705,057 | -0.13(-0.10%) |
Aug 12, 2010 | 123.01 | 125.75 | 123.01 | 124.65 | 1,308,640 | -0.79(-0.63%) |
Aug 11, 2010 | 126.95 | 127.97 | 123.87 | 125.44 | 1,818,221 | -3.78(-2.93%) |
Aug 10, 2010 | 128.38 | 129.95 | 127.09 | 129.22 | 807,666 | -0.73(-0.56%) |
Aug 09, 2010 | 130.00 | 130.95 | 128.28 | 129.95 | 726,930 | +0.61(+0.47%) |
Aug 06, 2010 | 128.08 | 129.97 | 126.29 | 129.34 | 916,717 | -0.39(-0.30%) |
Aug 05, 2010 | 130.80 | 131.74 | 128.77 | 129.73 | 960,233 | -1.72(-1.31%) |
Aug 04, 2010 | 127.33 | 132.00 | 126.81 | 131.45 | 2,509,881 | +4.75(+3.75%) |
Aug 03, 2010 | 127.02 | 127.78 | 124.91 | 126.70 | 1,658,952 | +0.56(+0.44%) |