Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 225.37 | 227.38 | 222.81 | 224.77 | 8,203 | -2.23(-0.98%) |
Aug 30, 2010 | 229.32 | 229.73 | 226.83 | 227.00 | 6,889 | -2.06(-0.90%) |
Aug 27, 2010 | 229.06 | 229.57 | 219.97 | 229.06 | 16,856 | +7.98(+3.61%) |
Aug 26, 2010 | 223.31 | 225.37 | 219.79 | 221.08 | 7,796 | -1.11(-0.50%) |
Aug 25, 2010 | 221.94 | 222.88 | 217.72 | 222.19 | 10,497 | -1.37(-0.61%) |
Aug 24, 2010 | 220.48 | 226.83 | 220.05 | 223.57 | 9,455 | -1.20(-0.53%) |
Aug 23, 2010 | 224.60 | 227.10 | 224.51 | 224.77 | 11,566 | +0.09(+0.04%) |
Aug 20, 2010 | 226.57 | 226.57 | 222.28 | 224.68 | 10,226 | -4.12(-1.80%) |
Aug 19, 2010 | 233.26 | 233.26 | 227.69 | 228.80 | 15,314 | -5.06(-2.16%) |
Aug 18, 2010 | 235.75 | 235.75 | 231.46 | 233.86 | 10,804 | -1.54(-0.66%) |
Aug 17, 2010 | 232.15 | 237.21 | 231.99 | 235.41 | 5,051 | +5.49(+2.39%) |
Aug 16, 2010 | 226.91 | 229.92 | 226.91 | 229.92 | 7,426 | +1.37(+0.60%) |
Aug 13, 2010 | 227.69 | 231.12 | 227.69 | 228.54 | 17,993 | -0.94(-0.41%) |
Aug 12, 2010 | 226.06 | 231.12 | 224.94 | 229.49 | 92,793 | -1.03(-0.45%) |
Aug 11, 2010 | 234.12 | 235.28 | 230.08 | 230.52 | 10,918 | -9.87(-4.10%) |
Aug 10, 2010 | 240.73 | 241.93 | 238.15 | 240.38 | 7,468 | -3.52(-1.44%) |
Aug 09, 2010 | 244.93 | 245.44 | 243.30 | 243.90 | 18,706 | -0.17(-0.07%) |
Aug 06, 2010 | 244.07 | 245.36 | 240.47 | 244.07 | 19,034 | -3.09(-1.25%) |
Aug 05, 2010 | 248.10 | 248.96 | 245.36 | 247.16 | 18,927 | -2.32(-0.93%) |
Aug 04, 2010 | 246.99 | 250.08 | 246.65 | 249.48 | 11,023 | +2.40(+0.97%) |
Aug 03, 2010 | 248.10 | 248.28 | 243.39 | 247.07 | 6,339 | -1.80(-0.72%) |
Aug 02, 2010 | 246.22 | 250.42 | 246.22 | 248.88 | 18,326 | +7.46(+3.09%) |
Jul 30, 2010 | 241.41 | 242.61 | 235.92 | 241.41 | 5,220 | +0.09(+0.04%) |
Jul 29, 2010 | 241.84 | 245.10 | 237.21 | 241.33 | 10,995 | +1.97(+0.82%) |
Jul 28, 2010 | 239.95 | 241.67 | 238.07 | 239.35 | 6,587 | -1.97(-0.82%) |
Jul 27, 2010 | 243.90 | 245.96 | 239.01 | 241.33 | 46,183 | -1.97(-0.81%) |
Jul 26, 2010 | 243.21 | 243.56 | 240.13 | 243.30 | 4,291 | +2.15(+0.89%) |
Jul 23, 2010 | 239.10 | 241.58 | 234.46 | 241.16 | 13,204 | +3.60(+1.52%) |
Jul 22, 2010 | 234.81 | 239.26 | 234.81 | 237.55 | 34,685 | +5.15(+2.22%) |
Jul 21, 2010 | 238.32 | 238.32 | 230.52 | 232.40 | 7,383 | -3.60(-1.53%) |
Jul 20, 2010 | 228.80 | 237.12 | 228.72 | 236.01 | 11,043 | +6.69(+2.92%) |
Jul 19, 2010 | 227.00 | 230.43 | 225.28 | 229.32 | 12,155 | +3.78(+1.67%) |
Jul 16, 2010 | 225.54 | 231.12 | 225.54 | 225.54 | 4,960 | -7.03(-3.02%) |
Jul 15, 2010 | 233.18 | 233.86 | 227.77 | 232.58 | 10,532 | -0.17(-0.07%) |
Jul 14, 2010 | 232.40 | 235.06 | 229.92 | 232.75 | 16,550 | +0.17(+0.07%) |
Jul 13, 2010 | 232.92 | 234.72 | 231.63 | 232.58 | 33,816 | +2.32(+1.01%) |
Jul 12, 2010 | 231.29 | 233.09 | 227.60 | 230.26 | 3,810 | -1.97(-0.85%) |
Jul 09, 2010 | 232.23 | 232.49 | 230.00 | 232.23 | 7,134 | +0.77(+0.33%) |
Jul 08, 2010 | 229.83 | 231.72 | 226.49 | 231.46 | 4,013 | +3.69(+1.62%) |
Jul 07, 2010 | 218.76 | 228.03 | 218.76 | 227.77 | 34 | +9.87(+4.53%) |
Jul 06, 2010 | 220.39 | 223.48 | 214.90 | 217.91 | 8,772 | +2.23(+1.03%) |
Jul 02, 2010 | 215.68 | 219.26 | 213.96 | 215.68 | 18,574 | -0.17(-0.08%) |
Jul 01, 2010 | 214.56 | 216.45 | 208.56 | 215.85 | 10,607 | +1.37(+0.64%) |
Jun 30, 2010 | 214.90 | 220.05 | 214.04 | 214.47 | 11,599 | +0.08(+0.04%) |
Jun 29, 2010 | 218.16 | 218.16 | 213.44 | 214.39 | 13,846 | -10.21(-4.55%) |
Jun 25, 2010 | 224.60 | 226.14 | 219.88 | 224.60 | 17,752 | +3.86(+1.75%) |
Jun 24, 2010 | 224.77 | 225.80 | 220.31 | 220.74 | 6,948 | -5.58(-2.46%) |
Jun 23, 2010 | 227.69 | 227.69 | 223.67 | 226.31 | 8,655 | -1.89(-0.83%) |
Jun 22, 2010 | 236.69 | 238.15 | 227.86 | 228.20 | 16,538 | -8.41(-3.55%) |
Jun 21, 2010 | 240.90 | 242.19 | 234.55 | 236.61 | 15,198 | -2.14(-0.90%) |
Jun 18, 2010 | 238.75 | 238.75 | 234.55 | 238.75 | 11,936 | +2.55(+1.08%) |
Jun 17, 2010 | 237.41 | 238.86 | 234.49 | 236.21 | 10,451 | -1.20(-0.51%) |
Jun 16, 2010 | 233.55 | 240.32 | 233.55 | 237.41 | 25,513 | -0.17(-0.07%) |
Jun 15, 2010 | 231.15 | 237.92 | 231.15 | 237.58 | 28,590 | +8.57(+3.74%) |
Jun 14, 2010 | 232.78 | 235.35 | 228.41 | 229.01 | 8,277 | -1.46(-0.63%) |
Jun 11, 2010 | 226.18 | 231.58 | 223.78 | 230.47 | 8,381 | +1.03(+0.45%) |
Jun 10, 2010 | 222.07 | 229.52 | 220.18 | 229.44 | 32,326 | +14.06(+6.53%) |
Jun 09, 2010 | 220.61 | 226.09 | 214.44 | 215.38 | 30,582 | -0.86(-0.40%) |
Jun 08, 2010 | 212.90 | 216.67 | 209.47 | 216.24 | 103,707 | +2.74(+1.28%) |
Jun 07, 2010 | 216.07 | 220.44 | 213.07 | 213.50 | 12,079 | -3.34(-1.54%) |
Jun 04, 2010 | 216.84 | 226.01 | 215.47 | 216.84 | 26,163 | -6.60(-2.95%) |
Jun 03, 2010 | 221.81 | 223.87 | 215.55 | 223.44 | 53,961 | +2.49(+1.13%) |
Jun 02, 2010 | 210.84 | 220.95 | 210.58 | 220.95 | 19,917 | +10.97(+5.22%) |
Jun 01, 2010 | 221.81 | 221.81 | 209.55 | 209.98 | 30,340 | -16.63(-7.34%) |
May 28, 2010 | 226.61 | 235.61 | 225.06 | 226.61 | 53,081 | -9.00(-3.82%) |
May 27, 2010 | 232.52 | 236.04 | 229.95 | 235.61 | 17,020 | +9.34(+4.13%) |
May 26, 2010 | 227.55 | 231.15 | 225.49 | 226.26 | 27,032 | +1.46(+0.65%) |
May 25, 2010 | 213.92 | 224.81 | 213.58 | 224.81 | 60,086 | +3.69(+1.67%) |
May 24, 2010 | 229.87 | 229.87 | 221.12 | 221.12 | 18,734 | -7.46(-3.26%) |
May 21, 2010 | 211.18 | 229.69 | 189.07 | 228.58 | 72,509 | +6.51(+2.93%) |
May 20, 2010 | 221.98 | 227.73 | 220.78 | 222.07 | 64,284 | -13.28(-5.64%) |
May 19, 2010 | 237.32 | 240.24 | 230.72 | 235.35 | 73,684 | -4.03(-1.68%) |
May 18, 2010 | 244.52 | 248.55 | 238.18 | 239.38 | 26,909 | -3.43(-1.41%) |
May 17, 2010 | 247.35 | 249.32 | 237.66 | 242.81 | 49,033 | -4.11(-1.67%) |
May 14, 2010 | 246.92 | 251.72 | 242.63 | 246.92 | 24,532 | -6.26(-2.47%) |
May 13, 2010 | 255.83 | 258.47 | 252.17 | 253.18 | 15,505 | -3.43(-1.34%) |
May 12, 2010 | 250.86 | 257.03 | 250.86 | 256.61 | 12,307 | +6.00(+2.39%) |
May 11, 2010 | 253.01 | 255.32 | 250.26 | 250.61 | 24,617 | +0.00(+0.00%) |
May 10, 2010 | 247.18 | 250.94 | 246.84 | 250.61 | 30,425 | +12.00(+5.03%) |
May 07, 2010 | 245.63 | 249.15 | 236.81 | 238.61 | 44,884 | -9.17(-3.70%) |
May 06, 2010 | 256.61 | 260.98 | 227.21 | 247.78 | 70,619 | -10.71(-4.14%) |
May 05, 2010 | 260.55 | 264.32 | 258.32 | 258.49 | 55,790 | -5.14(-1.95%) |
May 04, 2010 | 268.95 | 269.71 | 262.61 | 263.63 | 34,154 | -10.03(-3.66%) |
May 03, 2010 | 268.43 | 275.12 | 268.09 | 273.66 | 17,999 | +1.97(+0.73%) |
Apr 30, 2010 | 277.09 | 277.77 | 268.78 | 271.69 | 33,852 | -6.17(-2.22%) |
Apr 29, 2010 | 279.23 | 280.69 | 270.40 | 277.86 | 50,058 | +2.57(+0.93%) |
Apr 28, 2010 | 272.20 | 275.54 | 270.37 | 275.29 | 46,992 | +4.46(+1.65%) |
Apr 27, 2010 | 280.60 | 281.38 | 270.49 | 270.83 | 21,086 | -11.66(-4.13%) |
Apr 26, 2010 | 287.12 | 287.12 | 281.63 | 282.49 | 39,517 | -1.37(-0.48%) |
Apr 23, 2010 | 278.89 | 284.55 | 278.38 | 283.86 | 26,570 | +5.66(+2.03%) |
Apr 22, 2010 | 270.92 | 278.29 | 269.42 | 278.20 | 21,596 | +3.77(+1.37%) |
Apr 21, 2010 | 273.32 | 275.38 | 271.18 | 274.43 | 29,169 | +1.63(+0.60%) |
Apr 20, 2010 | 265.52 | 274.00 | 265.52 | 272.80 | 57,844 | +9.00(+3.41%) |
Apr 19, 2010 | 261.49 | 265.86 | 260.76 | 263.81 | 5,809 | -0.34(-0.13%) |
Apr 16, 2010 | 269.29 | 269.49 | 261.20 | 264.15 | 25,145 | -6.34(-2.35%) |
Apr 15, 2010 | 269.80 | 271.69 | 268.60 | 270.49 | 6,814 | +0.86(+0.32%) |
Apr 14, 2010 | 265.95 | 270.06 | 264.58 | 269.63 | 18,277 | +5.57(+2.11%) |
Apr 13, 2010 | 265.00 | 265.52 | 260.64 | 264.06 | 11,786 | -1.63(-0.61%) |
Apr 12, 2010 | 265.00 | 267.83 | 265.00 | 265.69 | 36,061 | +0.86(+0.32%) |
Apr 09, 2010 | 265.43 | 265.86 | 262.52 | 264.83 | 28,447 | +0.43(+0.16%) |
Apr 08, 2010 | 263.29 | 264.40 | 260.46 | 264.40 | 15,662 | -0.34(-0.13%) |
Apr 07, 2010 | 268.09 | 268.35 | 262.95 | 264.75 | 91,535 | -3.60(-1.34%) |
Apr 06, 2010 | 265.78 | 268.95 | 264.90 | 268.35 | 29,743 | +1.80(+0.68%) |
Apr 05, 2010 | 262.69 | 266.63 | 261.37 | 266.55 | 14,214 | +5.91(+2.27%) |
Apr 01, 2010 | 257.72 | 260.63 | 260.63 | 260.63 | 13,686 | +6.09(+2.39%) |
Mar 31, 2010 | 253.01 | 256.42 | 253.01 | 254.55 | 10,295 | +2.23(+0.88%) |
Mar 30, 2010 | 250.61 | 253.09 | 249.84 | 252.32 | 29,614 | +2.14(+0.86%) |
Mar 29, 2010 | 247.61 | 251.88 | 247.18 | 250.18 | 14,865 | +3.51(+1.42%) |
Mar 26, 2010 | 246.49 | 249.15 | 244.69 | 246.66 | 34,868 | +0.34(+0.14%) |
Mar 25, 2010 | 255.75 | 255.92 | 245.81 | 246.32 | 33,479 | -7.03(-2.77%) |
Mar 24, 2010 | 252.75 | 255.83 | 252.06 | 253.35 | 9,417 | -0.60(-0.24%) |
Mar 23, 2010 | 254.03 | 255.58 | 252.41 | 253.95 | 10,158 | +0.77(+0.30%) |
Mar 22, 2010 | 250.43 | 255.15 | 248.21 | 253.18 | 37,044 | +0.43(+0.17%) |
Mar 19, 2010 | 258.83 | 259.26 | 251.81 | 252.75 | 31,852 | -6.37(-2.46%) |
Mar 18, 2010 | 266.57 | 267.08 | 258.09 | 259.12 | 44,863 | -7.02(-2.64%) |
Mar 17, 2010 | 265.54 | 268.37 | 265.45 | 266.14 | 10,804 | +1.37(+0.52%) |
Mar 16, 2010 | 262.29 | 265.28 | 261.35 | 264.77 | 21,191 | +3.17(+1.21%) |
Mar 15, 2010 | 259.15 | 261.60 | 259.07 | 261.60 | 26,093 | -2.57(-0.97%) |
Mar 12, 2010 | 264.00 | 265.11 | 262.89 | 264.17 | 48,857 | +1.37(+0.52%) |
Mar 11, 2010 | 262.03 | 263.06 | 260.40 | 262.80 | 9,001 | +0.34(+0.13%) |
Mar 10, 2010 | 260.49 | 264.08 | 259.46 | 262.46 | 33,196 | +2.31(+0.89%) |
Mar 09, 2010 | 259.98 | 262.20 | 259.02 | 260.15 | 16,415 | -0.34(-0.13%) |
Mar 08, 2010 | 260.23 | 262.20 | 258.95 | 260.49 | 15,648 | +0.94(+0.36%) |
Mar 05, 2010 | 259.38 | 260.66 | 259.10 | 259.55 | 16,027 | +2.57(+1.00%) |
Mar 04, 2010 | 259.72 | 261.09 | 255.53 | 256.98 | 36,164 | -2.74(-1.05%) |
Mar 03, 2010 | 256.04 | 261.60 | 256.04 | 259.72 | 108,355 | +4.37(+1.71%) |
Mar 02, 2010 | 253.04 | 256.64 | 252.44 | 255.35 | 88,981 | +3.17(+1.26%) |
Mar 01, 2010 | 250.22 | 253.13 | 250.22 | 252.19 | 20,735 | +3.42(+1.38%) |
Feb 26, 2010 | 248.85 | 249.58 | 246.88 | 248.76 | 7,919 | +0.17(+0.07%) |
Feb 25, 2010 | 243.97 | 249.10 | 241.49 | 248.59 | 37,098 | +1.20(+0.48%) |
Feb 24, 2010 | 246.37 | 248.78 | 245.08 | 247.39 | 9,237 | +1.71(+0.70%) |
Feb 23, 2010 | 250.47 | 250.60 | 244.48 | 245.68 | 14,078 | -5.22(-2.08%) |
Feb 22, 2010 | 253.47 | 254.75 | 250.06 | 250.90 | 11,446 | -1.03(-0.41%) |
Feb 19, 2010 | 249.62 | 252.78 | 249.10 | 251.93 | 31,878 | +2.31(+0.93%) |
Feb 18, 2010 | 247.65 | 250.30 | 246.45 | 249.62 | 15,084 | +1.11(+0.45%) |
Feb 17, 2010 | 249.10 | 249.19 | 245.77 | 248.50 | 21,097 | +0.26(+0.10%) |
Feb 16, 2010 | 246.37 | 248.50 | 245.08 | 248.25 | 8,099 | +5.99(+2.47%) |
Feb 12, 2010 | 239.77 | 242.26 | 242.26 | 242.26 | 13,200 | -1.37(-0.56%) |
Feb 11, 2010 | 237.12 | 243.63 | 236.09 | 243.63 | 23,890 | +6.51(+2.74%) |
Feb 10, 2010 | 236.44 | 239.69 | 232.67 | 237.12 | 11,943 | +0.34(+0.14%) |
Feb 09, 2010 | 233.70 | 240.44 | 233.70 | 236.78 | 18,071 | +6.25(+2.71%) |
Feb 08, 2010 | 233.35 | 237.21 | 230.53 | 230.53 | 20,566 | -3.17(-1.36%) |
Feb 05, 2010 | 235.15 | 236.95 | 226.08 | 233.70 | 50,277 | -1.71(-0.73%) |
Feb 04, 2010 | 244.22 | 244.22 | 235.07 | 235.41 | 18,664 | -11.39(-4.61%) |
Feb 03, 2010 | 247.05 | 250.04 | 245.59 | 246.79 | 11,116 | -1.54(-0.62%) |
Feb 02, 2010 | 246.37 | 248.61 | 244.57 | 248.33 | 13,991 | +2.31(+0.94%) |
Feb 01, 2010 | 239.35 | 246.02 | 239.26 | 246.02 | 11,973 | +7.62(+3.20%) |
Jan 29, 2010 | 245.51 | 249.62 | 236.52 | 238.40 | 28,619 | -5.74(-2.35%) |
Jan 28, 2010 | 249.10 | 250.39 | 240.97 | 244.14 | 24,389 | -4.71(-1.89%) |
Jan 27, 2010 | 247.31 | 250.05 | 242.17 | 248.85 | 38,538 | +0.77(+0.31%) |
Jan 26, 2010 | 247.56 | 253.38 | 245.00 | 248.08 | 16,552 | -0.34(-0.14%) |
Jan 25, 2010 | 245.68 | 250.56 | 244.65 | 248.42 | 15,388 | +4.28(+1.75%) |
Jan 22, 2010 | 252.61 | 253.21 | 243.97 | 244.14 | 19,268 | -9.67(-3.81%) |
Jan 21, 2010 | 259.21 | 260.54 | 253.70 | 253.81 | 62,535 | -5.74(-2.21%) |
Jan 20, 2010 | 260.49 | 260.49 | 256.81 | 259.55 | 18,005 | -4.54(-1.72%) |
Jan 19, 2010 | 261.60 | 264.60 | 259.72 | 264.08 | 15,662 | +2.57(+0.98%) |
Jan 15, 2010 | 263.31 | 261.52 | 261.52 | 261.52 | 18,971 | -1.63(-0.62%) |
Jan 14, 2010 | 260.66 | 264.34 | 260.66 | 263.14 | 19,096 | +1.80(+0.69%) |
Jan 13, 2010 | 259.89 | 262.03 | 255.10 | 261.35 | 30,054 | +2.31(+0.89%) |
Jan 12, 2010 | 262.54 | 263.17 | 258.52 | 259.03 | 64,980 | -6.16(-2.32%) |
Jan 11, 2010 | 271.88 | 272.47 | 263.66 | 265.20 | 50,758 | -4.11(-1.53%) |
Jan 08, 2010 | 263.31 | 269.85 | 263.06 | 269.31 | 35,288 | +5.56(+2.11%) |
Jan 07, 2010 | 262.97 | 264.60 | 260.23 | 263.74 | 31,740 | +0.17(+0.07%) |
Jan 06, 2010 | 258.52 | 264.51 | 257.32 | 263.57 | 53,050 | +4.97(+1.92%) |
Jan 05, 2010 | 252.96 | 258.61 | 252.36 | 258.61 | 45,263 | +6.25(+2.48%) |
Jan 04, 2010 | 246.28 | 252.53 | 246.28 | 252.36 | 20,114 | +8.56(+3.51%) |
Dec 31, 2009 | 245.51 | 243.80 | 243.80 | 243.80 | 11,027 | -1.80(-0.73%) |
Dec 30, 2009 | 246.02 | 246.15 | 243.97 | 245.59 | 11,001 | -1.03(-0.42%) |
Dec 29, 2009 | 250.13 | 250.13 | 245.85 | 246.62 | 11,431 | -1.97(-0.79%) |
Dec 28, 2009 | 249.96 | 250.90 | 247.65 | 248.59 | 10,517 | +0.60(+0.24%) |
Dec 24, 2009 | 247.48 | 249.19 | 247.31 | 247.99 | 4,889 | +0.17(+0.07%) |
Dec 23, 2009 | 246.28 | 248.15 | 244.40 | 247.82 | 18,393 | +3.25(+1.33%) |
Dec 22, 2009 | 243.80 | 246.28 | 243.65 | 244.57 | 23,651 | +0.43(+0.18%) |
Dec 21, 2009 | 243.63 | 246.28 | 242.43 | 244.14 | 15,730 | +2.57(+1.06%) |
Dec 18, 2009 | 243.37 | 243.46 | 239.43 | 241.57 | 17,298 | -0.51(-0.21%) |
Dec 17, 2009 | 241.23 | 242.93 | 238.92 | 242.09 | 36,150 | -1.20(-0.49%) |
Dec 16, 2009 | 241.06 | 244.99 | 239.52 | 243.28 | 22,249 | +4.02(+1.68%) |
Dec 15, 2009 | 235.49 | 241.23 | 235.24 | 239.26 | 15,658 | +2.57(+1.08%) |
Dec 14, 2009 | 235.84 | 236.69 | 235.66 | 236.69 | 15,705 | +4.79(+2.07%) |
Dec 11, 2009 | 232.33 | 233.53 | 230.01 | 231.90 | 18,361 | +1.28(+0.56%) |
Dec 10, 2009 | 228.99 | 231.81 | 228.13 | 230.61 | 44,706 | +3.25(+1.43%) |
Dec 09, 2009 | 225.65 | 228.90 | 223.85 | 227.36 | 52,086 | +1.71(+0.76%) |
Dec 08, 2009 | 228.99 | 229.07 | 224.02 | 225.65 | 43,693 | -4.97(-2.15%) |
Dec 07, 2009 | 230.96 | 233.70 | 227.70 | 230.61 | 10,567 | +0.17(+0.07%) |
Dec 04, 2009 | 236.78 | 238.34 | 227.62 | 230.44 | 30,978 | -1.37(-0.59%) |
Dec 03, 2009 | 236.78 | 238.06 | 231.15 | 231.81 | 25,776 | -5.39(-2.27%) |
Dec 02, 2009 | 237.81 | 240.29 | 236.06 | 237.21 | 16,154 | -1.97(-0.82%) |
Dec 01, 2009 | 239.52 | 241.40 | 238.83 | 239.17 | 11,248 | +4.02(+1.71%) |
Nov 30, 2009 | 233.87 | 236.44 | 232.58 | 235.15 | 15,245 | +1.20(+0.51%) |
Nov 27, 2009 | 231.90 | 235.84 | 230.70 | 233.95 | 10,188 | -7.02(-2.91%) |
Nov 25, 2009 | 238.23 | 242.09 | 236.09 | 240.97 | 29,899 | +2.40(+1.00%) |
Nov 24, 2009 | 239.43 | 239.43 | 234.48 | 238.57 | 40,504 | -0.34(-0.14%) |
Nov 23, 2009 | 238.75 | 243.46 | 238.07 | 238.92 | 21,738 | +4.02(+1.71%) |
Nov 20, 2009 | 237.29 | 238.03 | 232.84 | 234.89 | 12,213 | -4.37(-1.82%) |
Nov 19, 2009 | 245.85 | 246.28 | 238.40 | 239.26 | 16,452 | -9.42(-3.79%) |
Nov 18, 2009 | 252.01 | 252.51 | 247.14 | 248.68 | 14,073 | -2.57(-1.02%) |
Nov 17, 2009 | 251.76 | 252.36 | 247.65 | 251.24 | 13,267 | -1.63(-0.64%) |
Nov 16, 2009 | 248.16 | 253.81 | 247.65 | 252.87 | 16,468 | +8.65(+3.54%) |
Nov 13, 2009 | 242.77 | 246.79 | 240.12 | 244.22 | 16,397 | +0.86(+0.35%) |
Nov 12, 2009 | 250.30 | 251.67 | 242.00 | 243.37 | 30,566 | -7.70(-3.07%) |
Nov 11, 2009 | 253.64 | 254.19 | 248.68 | 251.07 | 52,906 | +1.37(+0.55%) |
Nov 10, 2009 | 251.67 | 252.19 | 245.85 | 249.70 | 27,123 | -1.80(-0.71%) |
Nov 09, 2009 | 246.45 | 252.01 | 246.45 | 251.50 | 32,740 | +8.65(+3.56%) |
Nov 06, 2009 | 242.09 | 247.31 | 240.46 | 242.85 | 30,747 | -2.31(-0.94%) |
Nov 05, 2009 | 240.72 | 245.17 | 239.35 | 245.17 | 28,168 | +5.56(+2.32%) |
Nov 04, 2009 | 244.74 | 245.94 | 238.92 | 239.60 | 37,965 | -1.54(-0.64%) |
Nov 03, 2009 | 232.16 | 242.85 | 229.33 | 241.14 | 43,899 | +5.99(+2.55%) |
Nov 02, 2009 | 233.95 | 239.43 | 229.84 | 235.15 | 50,438 | +1.54(+0.66%) |
Oct 30, 2009 | 246.19 | 246.19 | 231.04 | 233.61 | 49,282 | -12.50(-5.08%) |
Oct 29, 2009 | 238.66 | 246.54 | 238.66 | 246.11 | 45,957 | +8.90(+3.75%) |
Oct 28, 2009 | 247.99 | 247.99 | 236.01 | 237.21 | 64,909 | -11.73(-4.71%) |
Oct 27, 2009 | 250.65 | 253.30 | 246.79 | 248.93 | 35,397 | -1.28(-0.51%) |
Oct 26, 2009 | 256.89 | 263.49 | 249.28 | 250.22 | 37,103 | -6.85(-2.66%) |
Oct 23, 2009 | 258.12 | 258.52 | 254.09 | 257.06 | 38,068 | -6.16(-2.34%) |
Oct 22, 2009 | 259.98 | 264.17 | 255.10 | 263.23 | 21,085 | +2.31(+0.89%) |
Oct 21, 2009 | 258.86 | 268.79 | 258.44 | 260.92 | 38,487 | +0.00(+0.00%) |
Oct 20, 2009 | 256.21 | 261.12 | 256.21 | 260.92 | 62,789 | -3.34(-1.26%) |
Oct 19, 2009 | 260.23 | 265.37 | 258.78 | 264.26 | 18,825 | +3.77(+1.45%) |
Oct 16, 2009 | 259.81 | 262.20 | 256.14 | 260.49 | 117,080 | -2.22(-0.85%) |
Oct 15, 2009 | 254.07 | 262.71 | 253.56 | 262.71 | 22,390 | +6.08(+2.37%) |
Oct 14, 2009 | 254.75 | 256.72 | 253.88 | 256.64 | 54,972 | +5.74(+2.29%) |
Oct 13, 2009 | 253.38 | 253.38 | 245.94 | 250.90 | 16,638 | -1.37(-0.54%) |
Oct 12, 2009 | 254.71 | 254.75 | 249.88 | 252.27 | 12,243 | +3.85(+1.55%) |
Oct 09, 2009 | 250.39 | 252.10 | 245.77 | 248.42 | 8,817 | -2.48(-0.99%) |
Oct 08, 2009 | 243.88 | 251.50 | 242.51 | 250.90 | 19,572 | +8.90(+3.68%) |
Oct 07, 2009 | 238.15 | 242.17 | 237.91 | 242.00 | 13,588 | +2.65(+1.11%) |
Oct 06, 2009 | 234.29 | 241.23 | 234.29 | 239.35 | 10,767 | +7.10(+3.06%) |
Oct 05, 2009 | 225.74 | 233.08 | 225.74 | 232.24 | 9,012 | +6.16(+2.73%) |
Oct 02, 2009 | 225.48 | 227.88 | 223.08 | 226.08 | 11,494 | -3.42(-1.49%) |
Oct 01, 2009 | 236.69 | 236.69 | 229.41 | 229.50 | 15,416 | -7.62(-3.21%) |
Sep 30, 2009 | 239.69 | 241.06 | 234.72 | 237.12 | 10,437 | -1.97(-0.82%) |
Sep 29, 2009 | 236.44 | 239.72 | 235.43 | 239.09 | 13,281 | +2.82(+1.20%) |
Sep 28, 2009 | 231.30 | 236.86 | 229.59 | 236.26 | 11,297 | +5.91(+2.56%) |
Sep 25, 2009 | 228.65 | 231.62 | 227.36 | 230.36 | 16,069 | +0.34(+0.15%) |
Sep 24, 2009 | 236.61 | 236.61 | 228.20 | 230.01 | 16,585 | -5.82(-2.47%) |
Sep 23, 2009 | 242.26 | 242.77 | 234.92 | 235.84 | 32,518 | -5.73(-2.37%) |
Sep 22, 2009 | 240.97 | 241.83 | 238.20 | 241.57 | 30,239 | +4.62(+1.95%) |
Sep 21, 2009 | 234.04 | 237.38 | 232.12 | 236.95 | 9,056 | -0.94(-0.40%) |
Sep 18, 2009 | 238.23 | 239.35 | 233.95 | 237.89 | 10,856 | +0.08(+0.04%) |
Sep 17, 2009 | 240.72 | 242.60 | 236.26 | 237.81 | 20,947 | -2.22(-0.93%) |
Sep 16, 2009 | 237.55 | 242.17 | 236.69 | 240.03 | 19,800 | +4.11(+1.74%) |
Sep 15, 2009 | 231.21 | 235.92 | 229.93 | 235.92 | 10,920 | +5.39(+2.34%) |
Sep 14, 2009 | 225.14 | 230.61 | 223.42 | 230.53 | 15,246 | +2.65(+1.16%) |
Sep 11, 2009 | 224.37 | 229.25 | 223.94 | 227.88 | 8,232 | +4.97(+2.23%) |
Sep 10, 2009 | 218.80 | 223.77 | 217.43 | 222.91 | 43,036 | +5.22(+2.40%) |
Sep 09, 2009 | 218.89 | 219.64 | 214.61 | 217.69 | 8,361 | +0.86(+0.39%) |
Sep 08, 2009 | 214.01 | 217.94 | 214.01 | 216.83 | 9,952 | +6.51(+3.09%) |
Sep 04, 2009 | 205.70 | 210.84 | 205.45 | 210.33 | 6,502 | +4.45(+2.16%) |
Sep 03, 2009 | 204.25 | 205.88 | 202.88 | 205.88 | 18,205 | +4.02(+1.99%) |
Sep 02, 2009 | 203.56 | 204.68 | 201.77 | 201.85 | 6,004 | -2.14(-1.05%) |