Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 156.44 | 158.20 | 152.61 | 155.46 | 1,707,097 | -2.63(-1.66%) |
Sep 29, 2011 | 164.34 | 167.24 | 155.79 | 158.09 | 1,963,313 | -4.05(-2.50%) |
Sep 28, 2011 | 167.69 | 169.95 | 161.98 | 162.14 | 922,327 | -5.17(-3.09%) |
Sep 27, 2011 | 165.67 | 171.05 | 165.67 | 167.31 | 1,482,863 | +4.35(+2.67%) |
Sep 26, 2011 | 163.29 | 164.78 | 160.62 | 162.96 | 1,362,984 | +0.85(+0.52%) |
Sep 23, 2011 | 156.53 | 163.06 | 155.67 | 162.11 | 1,225,522 | +5.02(+3.20%) |
Sep 22, 2011 | 156.67 | 159.27 | 154.00 | 157.09 | 2,170,720 | -4.13(-2.56%) |
Sep 21, 2011 | 172.07 | 173.98 | 161.02 | 161.22 | 2,005,147 | -9.62(-5.63%) |
Sep 20, 2011 | 172.23 | 173.46 | 169.41 | 170.84 | 818,831 | +0.05(+0.03%) |
Sep 19, 2011 | 168.44 | 171.99 | 167.00 | 170.79 | 1,088,056 | -0.70(-0.41%) |
Sep 16, 2011 | 169.36 | 172.00 | 168.49 | 171.49 | 1,283,411 | +1.85(+1.09%) |
Sep 15, 2011 | 168.37 | 169.91 | 167.84 | 169.64 | 939,668 | +2.48(+1.48%) |
Sep 14, 2011 | 164.31 | 169.43 | 161.83 | 167.16 | 1,050,909 | +3.22(+1.96%) |
Sep 13, 2011 | 159.53 | 164.29 | 157.83 | 163.94 | 1,054,168 | +5.03(+3.17%) |
Sep 12, 2011 | 154.96 | 158.93 | 154.05 | 158.91 | 837,017 | +2.11(+1.35%) |
Sep 09, 2011 | 157.68 | 158.88 | 154.83 | 156.80 | 962,544 | -2.98(-1.87%) |
Sep 08, 2011 | 157.89 | 162.88 | 157.89 | 159.78 | 583,416 | -0.87(-0.54%) |
Sep 07, 2011 | 159.46 | 160.86 | 158.33 | 160.65 | 979,514 | +4.51(+2.89%) |
Sep 06, 2011 | 149.95 | 156.48 | 149.56 | 156.14 | 957,474 | +0.04(+0.03%) |
Sep 02, 2011 | 157.51 | 159.04 | 155.18 | 156.10 | 838,574 | -4.49(-2.80%) |
Sep 01, 2011 | 163.56 | 165.39 | 159.79 | 160.59 | 1,380,063 | -3.26(-1.99%) |
Aug 31, 2011 | 166.91 | 168.73 | 161.72 | 163.85 | 1,611,624 | -1.81(-1.09%) |
Aug 30, 2011 | 163.53 | 166.68 | 162.27 | 165.66 | 962,919 | +1.72(+1.05%) |
Aug 29, 2011 | 158.86 | 164.09 | 158.10 | 163.94 | 670,242 | +5.69(+3.60%) |
Aug 26, 2011 | 152.14 | 159.85 | 148.80 | 158.25 | 899,392 | +4.66(+3.03%) |
Aug 25, 2011 | 157.08 | 157.65 | 152.70 | 153.59 | 957,813 | -1.67(-1.08%) |
Aug 24, 2011 | 150.29 | 155.58 | 150.28 | 155.26 | 1,375,028 | +4.67(+3.10%) |
Aug 23, 2011 | 144.92 | 150.89 | 143.87 | 150.59 | 1,079,214 | +6.13(+4.24%) |
Aug 22, 2011 | 146.24 | 146.28 | 142.94 | 144.46 | 1,092,374 | +2.01(+1.41%) |
Aug 19, 2011 | 138.98 | 146.38 | 138.46 | 142.45 | 1,924,691 | +1.68(+1.19%) |
Aug 18, 2011 | 147.29 | 147.62 | 138.39 | 140.77 | 2,351,219 | -11.12(-7.32%) |
Aug 17, 2011 | 150.92 | 153.66 | 150.45 | 151.89 | 952,121 | +1.79(+1.19%) |
Aug 16, 2011 | 150.51 | 152.49 | 148.57 | 150.10 | 894,240 | -2.44(-1.60%) |
Aug 15, 2011 | 153.51 | 153.68 | 149.19 | 152.54 | 730,239 | +0.17(+0.11%) |
Aug 12, 2011 | 149.59 | 153.58 | 149.16 | 152.37 | 868,663 | +2.50(+1.67%) |
Aug 11, 2011 | 142.51 | 151.83 | 141.16 | 149.87 | 1,585,979 | +9.01(+6.40%) |
Aug 10, 2011 | 141.94 | 146.55 | 140.58 | 140.86 | 1,683,721 | -5.13(-3.51%) |
Aug 09, 2011 | 145.52 | 146.96 | 136.04 | 145.99 | 2,530,708 | +7.21(+5.20%) |
Aug 08, 2011 | 145.52 | 148.68 | 138.69 | 138.78 | 1,648,368 | -10.52(-7.05%) |
Aug 05, 2011 | 150.36 | 151.34 | 145.23 | 149.30 | 1,908,767 | +0.43(+0.29%) |
Aug 04, 2011 | 154.60 | 155.08 | 148.77 | 148.87 | 1,577,226 | -7.68(-4.91%) |
Aug 03, 2011 | 157.10 | 158.00 | 151.58 | 156.55 | 1,129,523 | -0.39(-0.25%) |
Aug 02, 2011 | 159.42 | 161.29 | 156.84 | 156.94 | 1,073,469 | -3.82(-2.38%) |
Aug 01, 2011 | 162.18 | 164.15 | 157.42 | 160.76 | 985,002 | -0.62(-0.38%) |
Jul 29, 2011 | 157.56 | 163.28 | 155.64 | 161.38 | 1,256,468 | +2.25(+1.41%) |
Jul 28, 2011 | 157.87 | 164.06 | 157.87 | 159.13 | 1,594,990 | +3.08(+1.97%) |
Jul 27, 2011 | 159.23 | 159.74 | 155.03 | 156.05 | 951,917 | -4.22(-2.63%) |
Jul 26, 2011 | 162.11 | 162.11 | 158.92 | 160.27 | 714,535 | -2.40(-1.48%) |
Jul 25, 2011 | 163.99 | 164.97 | 162.51 | 162.67 | 823,055 | -2.73(-1.65%) |
Jul 22, 2011 | 165.81 | 167.00 | 165.37 | 165.40 | 893,299 | -2.12(-1.27%) |
Jul 21, 2011 | 163.41 | 167.88 | 163.35 | 167.52 | 1,080,349 | +5.16(+3.18%) |
Jul 20, 2011 | 162.40 | 163.66 | 161.38 | 162.36 | 562,459 | +0.09(+0.06%) |
Jul 19, 2011 | 160.31 | 162.74 | 160.28 | 162.27 | 732,875 | +2.96(+1.86%) |
Jul 18, 2011 | 160.87 | 161.19 | 157.86 | 159.31 | 505,223 | -2.17(-1.34%) |
Jul 15, 2011 | 161.18 | 162.53 | 159.13 | 161.48 | 1,075,679 | +1.00(+0.62%) |
Jul 14, 2011 | 161.90 | 162.97 | 159.70 | 160.48 | 989,625 | -1.36(-0.84%) |
Jul 13, 2011 | 161.49 | 163.11 | 160.65 | 161.84 | 888,355 | +0.92(+0.57%) |
Jul 12, 2011 | 161.44 | 162.64 | 159.71 | 160.92 | 866,974 | -0.88(-0.54%) |
Jul 11, 2011 | 161.52 | 164.78 | 161.20 | 161.80 | 1,194,199 | -0.99(-0.61%) |
Jul 08, 2011 | 161.59 | 163.14 | 161.46 | 162.79 | 1,222,538 | -1.39(-0.85%) |
Jul 07, 2011 | 171.43 | 171.43 | 164.07 | 164.18 | 1,918,823 | -5.82(-3.42%) |
Jul 06, 2011 | 167.22 | 170.00 | 166.54 | 170.00 | 933,923 | +2.88(+1.72%) |
Jul 05, 2011 | 165.80 | 167.64 | 163.39 | 167.12 | 861,345 | +1.28(+0.77%) |
Jul 01, 2011 | 164.18 | 165.99 | 163.16 | 165.84 | 909,221 | +1.19(+0.72%) |
Jun 30, 2011 | 162.69 | 165.12 | 162.25 | 164.65 | 708,312 | +2.72(+1.68%) |
Jun 29, 2011 | 160.10 | 163.02 | 158.22 | 161.93 | 1,208,569 | +2.25(+1.41%) |
Jun 28, 2011 | 155.39 | 159.87 | 154.77 | 159.68 | 1,317,376 | +4.62(+2.98%) |
Jun 27, 2011 | 154.10 | 155.47 | 153.20 | 155.06 | 503,007 | +1.28(+0.83%) |
Jun 24, 2011 | 154.96 | 155.50 | 152.98 | 153.78 | 440,724 | -1.01(-0.65%) |
Jun 23, 2011 | 155.13 | 155.97 | 153.17 | 154.79 | 1,009,480 | -2.76(-1.75%) |
Jun 22, 2011 | 156.47 | 159.35 | 156.14 | 157.55 | 1,017,246 | +0.71(+0.45%) |
Jun 21, 2011 | 155.83 | 157.30 | 155.11 | 156.84 | 615,394 | +1.81(+1.17%) |
Jun 20, 2011 | 154.64 | 155.32 | 154.42 | 155.03 | 655,007 | +2.08(+1.36%) |
Jun 17, 2011 | 153.00 | 154.57 | 152.53 | 152.95 | 741,930 | +1.17(+0.77%) |
Jun 16, 2011 | 151.44 | 152.73 | 150.09 | 151.78 | 907,084 | +0.66(+0.44%) |
Jun 15, 2011 | 151.87 | 153.73 | 150.39 | 151.12 | 762,711 | -2.15(-1.40%) |
Jun 14, 2011 | 150.21 | 153.71 | 150.02 | 153.27 | 1,495,715 | +4.93(+3.32%) |
Jun 13, 2011 | 148.70 | 149.59 | 147.63 | 148.34 | 870,343 | -0.09(-0.06%) |
Jun 10, 2011 | 150.65 | 150.65 | 148.35 | 148.43 | 714,128 | -2.71(-1.79%) |
Jun 09, 2011 | 151.40 | 151.84 | 150.31 | 151.14 | 833,422 | -0.15(-0.10%) |
Jun 08, 2011 | 152.46 | 152.99 | 150.94 | 151.29 | 532,717 | -1.53(-1.00%) |
Jun 07, 2011 | 153.93 | 154.75 | 152.82 | 152.82 | 556,295 | -0.44(-0.29%) |
Jun 06, 2011 | 153.07 | 155.09 | 152.71 | 153.26 | 586,894 | +0.12(+0.08%) |
Jun 03, 2011 | 153.73 | 154.03 | 151.00 | 153.14 | 669,771 | +2.58(+1.71%) |
May 24, 2011 | 152.19 | 152.81 | 150.05 | 150.56 | 654,113 | -1.13(-0.74%) |
May 23, 2011 | 151.69 | 152.86 | 150.30 | 151.69 | 845,495 | -1.63(-1.06%) |
May 20, 2011 | 154.81 | 154.81 | 153.12 | 153.32 | 537,884 | -1.53(-0.99%) |
May 19, 2011 | 155.66 | 156.28 | 154.11 | 154.85 | 329,174 | +0.13(+0.08%) |
May 18, 2011 | 152.91 | 154.93 | 152.00 | 154.72 | 380,665 | +2.28(+1.50%) |
May 17, 2011 | 155.09 | 155.28 | 151.68 | 152.44 | 798,073 | -3.52(-2.26%) |
May 16, 2011 | 154.99 | 156.66 | 154.02 | 155.96 | 676,094 | +0.81(+0.52%) |
May 13, 2011 | 158.22 | 159.28 | 153.83 | 155.15 | 771,967 | -2.28(-1.45%) |
May 12, 2011 | 152.04 | 158.00 | 151.46 | 157.43 | 1,022,623 | +1.23(+0.79%) |
May 11, 2011 | 157.81 | 158.27 | 155.12 | 156.20 | 771,048 | -1.78(-1.13%) |
May 10, 2011 | 157.81 | 158.95 | 157.29 | 157.98 | 782,704 | +0.43(+0.27%) |
May 09, 2011 | 157.75 | 159.36 | 156.87 | 157.55 | 838,422 | -0.23(-0.15%) |
May 06, 2011 | 156.27 | 158.13 | 155.36 | 157.78 | 1,250,843 | +3.81(+2.47%) |
May 05, 2011 | 152.63 | 156.15 | 151.93 | 153.97 | 1,183,692 | +0.54(+0.35%) |
May 04, 2011 | 154.64 | 155.66 | 152.09 | 153.43 | 835,577 | -1.54(-0.99%) |
May 03, 2011 | 154.68 | 155.75 | 153.40 | 154.97 | 721,183 | +1.06(+0.69%) |
May 02, 2011 | 153.81 | 154.04 | 153.62 | 153.91 | 603,245 | -0.61(-0.39%) |
Apr 29, 2011 | 153.63 | 155.74 | 153.46 | 154.52 | 899,197 | +1.02(+0.66%) |
Apr 28, 2011 | 151.38 | 153.83 | 150.72 | 153.50 | 569,632 | +1.73(+1.14%) |
Apr 27, 2011 | 150.83 | 152.04 | 150.10 | 151.77 | 495,660 | +0.97(+0.64%) |
Apr 26, 2011 | 149.45 | 151.61 | 149.23 | 150.80 | 674,879 | +2.41(+1.62%) |
Apr 25, 2011 | 149.44 | 149.73 | 147.77 | 148.39 | 416,105 | -1.70(-1.13%) |
Apr 21, 2011 | 149.09 | 150.42 | 148.62 | 150.09 | 749,846 | +1.94(+1.31%) |
Apr 20, 2011 | 144.60 | 148.51 | 144.19 | 148.15 | 774,280 | +5.04(+3.52%) |
Apr 19, 2011 | 143.03 | 143.85 | 141.98 | 143.11 | 371,231 | +0.74(+0.52%) |
Apr 18, 2011 | 141.99 | 142.60 | 140.42 | 142.37 | 586,795 | -1.72(-1.19%) |
Apr 15, 2011 | 142.87 | 144.46 | 141.74 | 144.09 | 650,819 | +1.85(+1.30%) |
Apr 14, 2011 | 142.38 | 143.00 | 141.05 | 142.24 | 540,216 | -1.44(-1.00%) |
Apr 13, 2011 | 144.75 | 145.75 | 142.32 | 143.68 | 466,584 | -0.33(-0.23%) |
Apr 12, 2011 | 144.88 | 145.00 | 143.30 | 144.01 | 704,659 | -1.86(-1.28%) |
Apr 11, 2011 | 146.32 | 147.15 | 145.04 | 145.87 | 396,850 | -0.38(-0.26%) |
Apr 08, 2011 | 148.52 | 149.08 | 145.02 | 146.25 | 383,431 | -0.94(-0.64%) |
Apr 07, 2011 | 147.06 | 148.55 | 146.29 | 147.19 | 387,974 | -0.52(-0.35%) |
Apr 06, 2011 | 148.49 | 148.75 | 146.98 | 147.71 | 374,024 | +0.23(+0.16%) |
Apr 05, 2011 | 148.09 | 148.90 | 146.79 | 147.48 | 609,889 | -1.29(-0.87%) |
Apr 04, 2011 | 149.32 | 149.32 | 147.85 | 148.77 | 368,286 | -0.84(-0.56%) |
Apr 01, 2011 | 148.67 | 151.00 | 147.85 | 149.61 | 692,927 | +2.43(+1.65%) |
Mar 31, 2011 | 147.19 | 147.80 | 146.83 | 147.18 | 769,449 | -0.54(-0.37%) |
Mar 30, 2011 | 148.71 | 149.35 | 147.30 | 147.72 | 1,307,049 | -0.43(-0.29%) |
Mar 29, 2011 | 146.32 | 148.25 | 145.00 | 148.15 | 905,992 | +2.25(+1.54%) |
Mar 28, 2011 | 146.10 | 146.67 | 145.77 | 145.90 | 630,140 | -0.03(-0.02%) |
Mar 25, 2011 | 145.30 | 146.98 | 144.36 | 145.93 | 938,876 | +0.83(+0.57%) |
Mar 24, 2011 | 144.68 | 145.12 | 143.58 | 145.10 | 730,375 | +1.15(+0.80%) |
Mar 23, 2011 | 141.43 | 144.28 | 140.67 | 143.95 | 594,793 | +1.80(+1.27%) |
Mar 22, 2011 | 142.63 | 142.63 | 141.00 | 142.15 | 1,342,134 | -0.75(-0.52%) |
Mar 21, 2011 | 143.38 | 143.83 | 142.54 | 142.90 | 742,974 | +2.66(+1.90%) |
Mar 18, 2011 | 140.91 | 141.98 | 139.83 | 140.24 | 1,146,001 | +1.09(+0.78%) |
Mar 17, 2011 | 140.41 | 142.10 | 138.57 | 139.15 | 968,248 | +1.27(+0.92%) |
Mar 16, 2011 | 141.31 | 141.74 | 136.61 | 137.88 | 1,142,358 | -3.87(-2.73%) |
Mar 15, 2011 | 141.74 | 144.17 | 140.06 | 141.75 | 1,658,871 | -2.42(-1.68%) |
Mar 14, 2011 | 143.96 | 144.80 | 142.80 | 144.17 | 1,039,024 | -1.54(-1.06%) |
Mar 11, 2011 | 139.37 | 146.66 | 139.37 | 145.71 | 1,671,416 | +6.02(+4.31%) |
Mar 10, 2011 | 139.70 | 141.35 | 138.25 | 139.69 | 1,246,024 | -1.91(-1.35%) |
Mar 09, 2011 | 139.60 | 142.50 | 138.49 | 141.60 | 1,390,008 | +2.00(+1.43%) |
Mar 08, 2011 | 136.74 | 140.86 | 136.22 | 139.60 | 976,099 | +3.02(+2.21%) |
Mar 07, 2011 | 139.99 | 140.14 | 136.00 | 136.58 | 756,748 | -2.57(-1.85%) |
Mar 04, 2011 | 141.33 | 141.33 | 137.03 | 139.15 | 772,169 | -2.33(-1.65%) |
Mar 03, 2011 | 139.50 | 142.27 | 139.30 | 141.48 | 664,901 | +3.68(+2.67%) |
Mar 02, 2011 | 137.68 | 139.49 | 136.73 | 137.80 | 1,091,378 | -0.14(-0.10%) |
Mar 01, 2011 | 142.64 | 142.86 | 137.48 | 137.94 | 944,725 | -3.81(-2.69%) |
Feb 28, 2011 | 142.83 | 143.07 | 140.59 | 141.75 | 601,929 | -0.48(-0.34%) |
Feb 25, 2011 | 142.43 | 143.07 | 141.05 | 142.23 | 846,216 | +1.99(+1.42%) |
Feb 24, 2011 | 141.08 | 143.34 | 138.69 | 140.24 | 1,202,249 | -1.33(-0.94%) |
Feb 23, 2011 | 143.71 | 144.08 | 140.03 | 141.57 | 901,925 | -2.21(-1.54%) |
Feb 22, 2011 | 147.50 | 147.69 | 143.24 | 143.78 | 753,075 | -4.85(-3.26%) |
Feb 18, 2011 | 150.08 | 150.08 | 148.33 | 148.63 | 952,054 | -0.47(-0.32%) |
Feb 17, 2011 | 149.95 | 150.42 | 149.03 | 149.10 | 670,458 | -1.51(-1.00%) |
Feb 16, 2011 | 151.26 | 151.88 | 148.40 | 150.61 | 810,939 | -0.43(-0.28%) |
Feb 15, 2011 | 150.17 | 151.91 | 149.43 | 151.04 | 636,590 | -0.21(-0.14%) |
Feb 14, 2011 | 149.35 | 151.96 | 149.05 | 151.25 | 915,453 | +1.96(+1.31%) |
Feb 11, 2011 | 148.33 | 149.99 | 147.85 | 149.29 | 691,396 | -0.20(-0.13%) |
Feb 10, 2011 | 148.87 | 149.94 | 147.68 | 149.49 | 782,452 | +0.27(+0.18%) |
Feb 09, 2011 | 147.60 | 149.46 | 147.32 | 149.22 | 762,533 | +1.45(+0.98%) |
Feb 08, 2011 | 147.69 | 148.00 | 146.62 | 147.77 | 464,584 | +0.38(+0.26%) |
Feb 07, 2011 | 145.07 | 148.68 | 145.07 | 147.39 | 1,142,960 | +2.41(+1.66%) |
Feb 04, 2011 | 142.87 | 145.18 | 142.65 | 144.98 | 927,413 | +2.25(+1.58%) |
Feb 03, 2011 | 142.80 | 143.50 | 141.47 | 142.73 | 522,147 | -0.12(-0.08%) |
Feb 02, 2011 | 142.69 | 143.92 | 142.22 | 142.85 | 824,418 | -1.00(-0.70%) |
Feb 01, 2011 | 144.00 | 144.42 | 143.11 | 143.85 | 736,054 | +0.86(+0.60%) |
Jan 31, 2011 | 141.26 | 143.18 | 141.20 | 142.99 | 741,220 | +2.01(+1.43%) |
Jan 28, 2011 | 144.96 | 145.48 | 140.38 | 140.98 | 785,345 | -3.55(-2.46%) |
Jan 27, 2011 | 144.63 | 146.16 | 144.18 | 144.53 | 1,079,240 | -0.12(-0.08%) |
Jan 26, 2011 | 143.98 | 145.20 | 142.46 | 144.65 | 1,277,888 | +0.86(+0.60%) |
Jan 25, 2011 | 141.83 | 144.00 | 140.00 | 143.79 | 866,323 | +1.62(+1.14%) |
Jan 24, 2011 | 140.81 | 142.26 | 140.12 | 142.17 | 728,109 | +1.41(+1.00%) |
Jan 21, 2011 | 144.85 | 144.93 | 140.55 | 140.76 | 1,252,149 | -2.54(-1.77%) |
Jan 20, 2011 | 144.72 | 145.33 | 142.80 | 143.30 | 1,003,994 | -1.92(-1.32%) |
Jan 19, 2011 | 147.18 | 148.36 | 144.41 | 145.22 | 624,742 | -2.56(-1.73%) |
Jan 18, 2011 | 144.94 | 147.80 | 144.90 | 147.78 | 884,119 | +3.02(+2.09%) |
Jan 14, 2011 | 143.63 | 144.85 | 142.85 | 144.76 | 710,156 | +0.64(+0.44%) |
Jan 13, 2011 | 141.06 | 144.30 | 140.65 | 144.12 | 943,290 | +3.67(+2.61%) |
Jan 12, 2011 | 142.99 | 143.42 | 140.05 | 140.45 | 775,340 | -1.37(-0.97%) |
Jan 11, 2011 | 143.47 | 144.55 | 140.76 | 141.82 | 696,130 | -0.53(-0.37%) |
Jan 10, 2011 | 141.91 | 142.97 | 140.59 | 142.35 | 662,395 | -0.57(-0.40%) |
Jan 07, 2011 | 142.86 | 144.04 | 142.01 | 142.92 | 524,089 | +0.00(+0.00%) |
Jan 06, 2011 | 142.15 | 143.74 | 141.72 | 142.92 | 472,522 | +0.71(+0.50%) |
Jan 05, 2011 | 138.90 | 144.31 | 138.64 | 142.21 | 1,375,402 | +2.54(+1.82%) |
Jan 04, 2011 | 140.80 | 140.80 | 138.19 | 139.67 | 650,992 | -1.17(-0.83%) |
Jan 03, 2011 | 140.38 | 141.10 | 139.51 | 140.84 | 568,388 | +1.63(+1.17%) |
Dec 31, 2010 | 139.25 | 139.47 | 138.38 | 139.21 | 331,038 | -0.27(-0.19%) |
Dec 30, 2010 | 139.83 | 140.24 | 139.26 | 139.48 | 248,882 | -0.59(-0.42%) |
Dec 29, 2010 | 140.63 | 140.63 | 139.33 | 140.07 | 272,027 | -0.14(-0.10%) |
Dec 28, 2010 | 140.65 | 140.82 | 139.11 | 140.21 | 245,440 | +0.18(+0.13%) |
Dec 27, 2010 | 140.46 | 141.44 | 139.56 | 140.03 | 364,150 | -1.53(-1.08%) |
Dec 23, 2010 | 141.67 | 142.66 | 141.18 | 141.56 | 372,361 | -0.37(-0.26%) |
Dec 22, 2010 | 141.03 | 142.23 | 140.87 | 141.93 | 331,877 | +0.61(+0.43%) |
Dec 21, 2010 | 141.00 | 142.93 | 140.25 | 141.32 | 674,875 | +0.66(+0.47%) |
Dec 20, 2010 | 141.12 | 141.55 | 139.65 | 140.66 | 966,212 | +0.03(+0.02%) |
Dec 17, 2010 | 138.61 | 140.89 | 137.42 | 140.63 | 1,470,640 | +1.67(+1.20%) |
Dec 16, 2010 | 138.01 | 139.26 | 136.89 | 138.96 | 696,918 | +0.98(+0.71%) |
Dec 15, 2010 | 139.30 | 140.44 | 137.98 | 137.98 | 872,893 | -1.74(-1.25%) |
Dec 14, 2010 | 142.30 | 142.90 | 139.44 | 139.72 | 1,146,730 | -2.29(-1.61%) |
Dec 13, 2010 | 141.37 | 143.45 | 141.37 | 142.01 | 730,696 | +0.80(+0.57%) |
Dec 10, 2010 | 141.03 | 141.75 | 139.81 | 141.21 | 457,952 | +0.80(+0.57%) |
Dec 09, 2010 | 141.81 | 142.49 | 139.58 | 140.41 | 507,548 | -0.70(-0.50%) |
Dec 08, 2010 | 141.45 | 142.92 | 140.08 | 141.11 | 504,629 | -0.29(-0.21%) |
Dec 07, 2010 | 143.75 | 143.79 | 141.04 | 141.40 | 876,054 | -1.04(-0.73%) |
Dec 06, 2010 | 142.06 | 143.27 | 141.40 | 142.44 | 431,664 | -0.32(-0.22%) |
Dec 03, 2010 | 141.36 | 143.01 | 140.41 | 142.76 | 728,352 | +0.45(+0.32%) |
Dec 02, 2010 | 140.59 | 142.54 | 140.51 | 142.31 | 780,333 | +1.53(+1.09%) |
Dec 01, 2010 | 140.45 | 141.96 | 140.00 | 140.78 | 1,136,173 | +2.71(+1.96%) |
Nov 30, 2010 | 135.75 | 138.98 | 135.23 | 138.07 | 754,332 | +0.84(+0.61%) |
Nov 29, 2010 | 137.58 | 137.80 | 135.58 | 137.23 | 1,005,558 | -1.52(-1.10%) |
Nov 26, 2010 | 137.73 | 139.31 | 136.38 | 138.75 | 426,148 | -1.00(-0.72%) |
Nov 24, 2010 | 135.98 | 139.75 | 139.75 | 139.75 | 1,016,680 | +4.58(+3.39%) |
Nov 23, 2010 | 133.63 | 135.58 | 132.87 | 135.17 | 952,227 | +0.18(+0.13%) |
Nov 22, 2010 | 134.01 | 135.29 | 133.03 | 134.99 | 622,045 | -0.11(-0.08%) |
Nov 19, 2010 | 134.63 | 136.39 | 133.58 | 135.10 | 1,260,843 | +0.70(+0.52%) |
Nov 18, 2010 | 132.35 | 135.00 | 132.35 | 134.40 | 1,133,635 | +3.01(+2.29%) |
Nov 17, 2010 | 131.85 | 133.56 | 130.97 | 131.39 | 707,318 | -0.54(-0.41%) |
Nov 16, 2010 | 132.80 | 132.95 | 129.81 | 131.93 | 1,042,603 | -1.54(-1.15%) |
Nov 15, 2010 | 132.89 | 134.22 | 131.67 | 133.47 | 1,194,655 | +0.54(+0.41%) |
Nov 12, 2010 | 132.58 | 133.97 | 131.59 | 132.93 | 1,225,700 | -0.94(-0.70%) |
Nov 11, 2010 | 136.02 | 136.03 | 132.44 | 133.87 | 2,508,581 | -3.69(-2.68%) |
Nov 10, 2010 | 139.23 | 139.23 | 136.95 | 137.56 | 1,420,834 | -2.50(-1.78%) |
Nov 09, 2010 | 141.74 | 142.08 | 139.30 | 140.06 | 930,652 | -0.63(-0.45%) |
Nov 08, 2010 | 141.51 | 143.43 | 139.33 | 140.69 | 1,591,237 | -4.31(-2.97%) |
Nov 05, 2010 | 143.41 | 145.40 | 143.28 | 145.00 | 1,045,108 | +1.77(+1.24%) |
Nov 04, 2010 | 141.45 | 143.52 | 140.89 | 143.23 | 1,433,864 | +3.15(+2.25%) |
Nov 03, 2010 | 140.65 | 141.33 | 138.11 | 140.08 | 906,209 | -0.75(-0.53%) |
Nov 02, 2010 | 138.77 | 140.90 | 138.61 | 140.83 | 1,102,961 | +3.66(+2.67%) |
Nov 01, 2010 | 137.00 | 138.98 | 135.89 | 137.17 | 561,840 | +0.59(+0.43%) |
Oct 29, 2010 | 137.14 | 137.84 | 135.99 | 136.58 | 630,529 | -0.89(-0.65%) |
Oct 28, 2010 | 138.19 | 139.20 | 135.67 | 137.47 | 1,278,632 | +0.47(+0.34%) |
Oct 27, 2010 | 134.38 | 137.39 | 133.55 | 137.00 | 1,141,142 | -1.12(-0.81%) |
Oct 25, 2010 | 140.16 | 141.21 | 137.86 | 138.12 | 822,050 | -1.40(-1.00%) |
Oct 22, 2010 | 135.38 | 140.63 | 135.38 | 139.52 | 2,337,803 | +4.21(+3.11%) |
Oct 21, 2010 | 132.01 | 138.90 | 132.01 | 135.31 | 3,117,643 | +5.35(+4.12%) |
Oct 20, 2010 | 128.85 | 130.77 | 128.24 | 129.96 | 1,383,430 | +1.75(+1.36%) |
Oct 19, 2010 | 129.00 | 129.43 | 127.21 | 128.21 | 1,076,857 | -2.20(-1.69%) |
Oct 18, 2010 | 132.96 | 132.96 | 130.26 | 130.41 | 1,153,125 | -2.33(-1.76%) |
Oct 15, 2010 | 132.31 | 133.96 | 130.51 | 132.74 | 1,698,362 | +2.30(+1.76%) |
Oct 14, 2010 | 131.89 | 132.59 | 129.72 | 130.44 | 826,064 | -1.42(-1.08%) |
Oct 13, 2010 | 130.93 | 132.90 | 130.06 | 131.86 | 677,347 | +1.90(+1.46%) |
Oct 12, 2010 | 130.55 | 130.55 | 128.05 | 129.96 | 868,704 | -1.10(-0.84%) |
Oct 11, 2010 | 131.80 | 132.29 | 130.73 | 131.06 | 586,080 | -0.74(-0.56%) |
Oct 08, 2010 | 131.80 | 132.27 | 130.69 | 131.80 | 838,973 | +0.92(+0.70%) |
Oct 07, 2010 | 131.97 | 132.79 | 129.71 | 130.88 | 541 | -0.15(-0.11%) |
Oct 06, 2010 | 131.26 | 132.24 | 130.44 | 131.03 | 866,216 | -0.28(-0.21%) |
Oct 05, 2010 | 129.20 | 131.60 | 128.50 | 131.31 | 873 | +3.87(+3.04%) |
Oct 04, 2010 | 128.45 | 129.90 | 126.90 | 127.44 | 707,202 | -1.34(-1.04%) |