Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 248.00 | 249.02 | 244.77 | 246.67 | 43,226 | -1.69(-0.68%) |
Dec 30, 2010 | 248.24 | 249.76 | 248.24 | 248.36 | 24,307 | -1.19(-0.48%) |
Dec 29, 2010 | 249.34 | 249.99 | 248.17 | 249.55 | 37,818 | +1.08(+0.43%) |
Dec 28, 2010 | 249.20 | 250.79 | 247.91 | 248.47 | 28,975 | -1.71(-0.68%) |
Dec 27, 2010 | 247.63 | 250.54 | 246.11 | 250.18 | 26,868 | +1.62(+0.65%) |
Dec 23, 2010 | 251.94 | 253.30 | 247.72 | 248.57 | 87,276 | -5.51(-2.17%) |
Dec 22, 2010 | 247.58 | 255.69 | 247.58 | 254.08 | 85,529 | +5.95(+2.40%) |
Dec 21, 2010 | 250.68 | 250.68 | 246.72 | 248.12 | 169,580 | -0.51(-0.21%) |
Dec 20, 2010 | 255.83 | 255.88 | 248.15 | 248.64 | 165,696 | -8.32(-3.24%) |
Dec 17, 2010 | 250.70 | 257.83 | 249.69 | 256.96 | 144,213 | +8.41(+3.39%) |
Dec 16, 2010 | 243.78 | 249.90 | 243.78 | 248.54 | 94,467 | +4.13(+1.69%) |
Dec 15, 2010 | 245.19 | 249.15 | 243.81 | 244.42 | 82,032 | -1.27(-0.52%) |
Dec 14, 2010 | 242.94 | 247.07 | 240.76 | 245.68 | 83,396 | +2.46(+1.01%) |
Dec 13, 2010 | 247.54 | 249.18 | 241.68 | 243.22 | 98,203 | -4.29(-1.73%) |
Dec 10, 2010 | 243.22 | 247.54 | 242.31 | 247.51 | 86,324 | +4.29(+1.76%) |
Dec 09, 2010 | 235.16 | 245.26 | 234.92 | 243.22 | 165,725 | +6.12(+2.58%) |
Dec 08, 2010 | 239.87 | 239.87 | 235.63 | 237.10 | 97,562 | -0.80(-0.34%) |
Dec 07, 2010 | 239.21 | 242.66 | 237.76 | 237.90 | 111,285 | -0.56(-0.24%) |
Dec 06, 2010 | 241.82 | 242.00 | 237.22 | 238.46 | 145,833 | -3.35(-1.39%) |
Dec 03, 2010 | 245.19 | 245.38 | 241.04 | 241.82 | 136,091 | -4.03(-1.64%) |
Dec 02, 2010 | 247.09 | 249.15 | 244.25 | 245.85 | 77,881 | -2.13(-0.86%) |
Dec 01, 2010 | 250.16 | 251.19 | 247.02 | 247.98 | 72,429 | -0.02(-0.01%) |
Nov 30, 2010 | 248.73 | 251.80 | 247.77 | 248.00 | 49,362 | -0.52(-0.21%) |
Nov 29, 2010 | 251.54 | 251.57 | 244.96 | 248.52 | 95,592 | -4.76(-1.88%) |
Nov 26, 2010 | 246.97 | 255.34 | 246.50 | 253.28 | 64,428 | +4.78(+1.92%) |
Nov 24, 2010 | 246.13 | 248.50 | 248.50 | 248.50 | 112,601 | +1.48(+0.60%) |
Nov 23, 2010 | 250.82 | 253.84 | 246.62 | 247.02 | 80,540 | -8.04(-3.15%) |
Nov 22, 2010 | 252.95 | 257.38 | 251.40 | 255.06 | 118,490 | +3.38(+1.34%) |
Nov 19, 2010 | 250.02 | 253.09 | 248.71 | 251.69 | 89,083 | -0.26(-0.10%) |
Nov 18, 2010 | 254.92 | 258.01 | 250.79 | 251.94 | 102,906 | -2.70(-1.06%) |
Nov 17, 2010 | 246.13 | 255.18 | 245.28 | 254.64 | 119,769 | +6.75(+2.72%) |
Nov 16, 2010 | 251.36 | 251.36 | 245.24 | 247.89 | 84,926 | -3.66(-1.45%) |
Nov 15, 2010 | 257.31 | 257.31 | 250.82 | 251.54 | 86,858 | -1.03(-0.41%) |
Nov 12, 2010 | 253.68 | 257.19 | 252.27 | 252.57 | 121,344 | -5.11(-1.98%) |
Nov 11, 2010 | 255.18 | 260.19 | 252.57 | 257.69 | 96,290 | -1.99(-0.77%) |
Nov 10, 2010 | 247.21 | 266.12 | 246.34 | 259.68 | 353,672 | +13.50(+5.48%) |
Nov 09, 2010 | 244.21 | 247.91 | 241.44 | 246.18 | 209,571 | +3.89(+1.61%) |
Nov 08, 2010 | 243.78 | 246.13 | 239.75 | 242.28 | 195,186 | -1.50(-0.62%) |
Nov 05, 2010 | 250.11 | 250.40 | 243.32 | 243.78 | 88,471 | -4.36(-1.76%) |
Nov 04, 2010 | 248.94 | 251.84 | 245.82 | 248.15 | 129,194 | -0.84(-0.34%) |
Nov 03, 2010 | 252.29 | 253.16 | 244.64 | 248.99 | 144,457 | -3.00(-1.19%) |
Nov 02, 2010 | 254.40 | 254.99 | 250.40 | 251.99 | 167,701 | +1.31(+0.52%) |
Nov 01, 2010 | 253.16 | 257.85 | 249.76 | 250.68 | 191,565 | -1.01(-0.40%) |
Oct 29, 2010 | 245.50 | 252.61 | 244.39 | 251.69 | 145,791 | +7.22(+2.95%) |
Oct 28, 2010 | 242.61 | 245.07 | 242.61 | 244.47 | 87,687 | +1.43(+0.59%) |
Oct 27, 2010 | 243.53 | 248.24 | 241.72 | 243.03 | 237,765 | +1.90(+0.79%) |
Oct 25, 2010 | 233.00 | 242.43 | 232.16 | 241.14 | 343,949 | +9.99(+4.32%) |
Oct 22, 2010 | 219.55 | 231.48 | 219.55 | 231.15 | 150,362 | +10.17(+4.60%) |
Oct 21, 2010 | 220.37 | 222.99 | 218.40 | 220.98 | 79,084 | -0.19(-0.09%) |
Oct 20, 2010 | 221.80 | 222.90 | 219.27 | 221.16 | 159,200 | +2.16(+0.98%) |
Oct 19, 2010 | 219.59 | 222.20 | 218.00 | 219.01 | 191,414 | -1.48(-0.67%) |
Oct 18, 2010 | 219.76 | 230.73 | 218.33 | 220.49 | 345,707 | +6.00(+2.80%) |
Oct 15, 2010 | 213.31 | 214.91 | 209.51 | 214.48 | 150,488 | +1.52(+0.72%) |
Oct 14, 2010 | 210.38 | 213.50 | 205.13 | 212.96 | 249,319 | -0.54(-0.25%) |
Oct 13, 2010 | 211.86 | 215.56 | 211.13 | 213.50 | 260,605 | +3.42(+1.63%) |
Oct 12, 2010 | 212.33 | 213.99 | 207.78 | 210.08 | 151,177 | -3.56(-1.67%) |
Oct 11, 2010 | 209.89 | 217.65 | 209.07 | 213.64 | 247,264 | +4.97(+2.38%) |
Oct 08, 2010 | 208.67 | 214.81 | 208.32 | 208.67 | 169,462 | -4.27(-2.00%) |
Oct 07, 2010 | 213.45 | 217.16 | 211.67 | 212.94 | 212,071 | +1.45(+0.69%) |
Oct 06, 2010 | 216.64 | 219.01 | 208.91 | 211.48 | 491,554 | -6.19(-2.84%) |
Oct 05, 2010 | 221.49 | 223.25 | 212.84 | 217.67 | 522,730 | -8.58(-3.79%) |
Oct 04, 2010 | 228.74 | 232.21 | 225.62 | 226.25 | 120,739 | -4.73(-2.05%) |
Oct 01, 2010 | 230.99 | 231.20 | 227.33 | 230.99 | 159,696 | +2.25(+0.98%) |
Sep 30, 2010 | 230.28 | 231.88 | 226.79 | 228.74 | 242,665 | +0.89(+0.39%) |
Sep 29, 2010 | 224.68 | 228.20 | 222.06 | 227.85 | 204,782 | +4.67(+2.09%) |
Sep 28, 2010 | 219.69 | 223.86 | 218.52 | 223.18 | 324,351 | +3.61(+1.64%) |
Sep 27, 2010 | 233.31 | 234.41 | 219.29 | 219.57 | 441,447 | -12.82(-5.52%) |
Sep 24, 2010 | 222.10 | 234.41 | 217.20 | 232.39 | 1,163,951 | -33.15(-12.48%) |
Sep 23, 2010 | 260.87 | 272.59 | 260.87 | 265.54 | 276,883 | +3.77(+1.44%) |
Sep 22, 2010 | 260.90 | 262.26 | 259.28 | 261.76 | 69,414 | +2.02(+0.78%) |
Sep 21, 2010 | 256.94 | 260.62 | 254.31 | 259.75 | 146,619 | +2.46(+0.96%) |
Sep 20, 2010 | 250.56 | 257.33 | 249.25 | 257.29 | 128,459 | +8.77(+3.53%) |
Sep 17, 2010 | 248.52 | 250.14 | 244.77 | 248.52 | 252,529 | +5.11(+2.10%) |
Sep 15, 2010 | 237.01 | 244.75 | 236.99 | 243.41 | 73,062 | +3.98(+1.66%) |
Sep 14, 2010 | 239.10 | 240.78 | 236.24 | 239.43 | 59,062 | +0.33(+0.14%) |
Sep 13, 2010 | 240.20 | 240.90 | 236.99 | 239.10 | 147,681 | -0.05(-0.02%) |
Sep 10, 2010 | 240.03 | 241.56 | 236.68 | 239.14 | 80,379 | +0.82(+0.34%) |
Sep 09, 2010 | 241.79 | 242.35 | 237.29 | 238.32 | 88,399 | -2.65(-1.10%) |
Sep 08, 2010 | 239.92 | 241.18 | 238.56 | 240.97 | 49,381 | +3.14(+1.32%) |
Sep 07, 2010 | 241.07 | 242.33 | 237.81 | 237.83 | 74,525 | -3.61(-1.50%) |
Sep 03, 2010 | 238.89 | 245.19 | 237.50 | 241.44 | 134,327 | +5.86(+2.49%) |
Sep 02, 2010 | 233.68 | 235.98 | 233.68 | 235.58 | 175,492 | +0.98(+0.42%) |
Sep 01, 2010 | 234.20 | 235.98 | 232.77 | 234.60 | 108,235 | +3.94(+1.71%) |
Aug 31, 2010 | 230.66 | 234.83 | 229.84 | 230.66 | 152 | -3.73(-1.59%) |
Aug 30, 2010 | 236.12 | 238.84 | 234.25 | 234.38 | 78,734 | -1.71(-0.72%) |
Aug 27, 2010 | 236.10 | 238.49 | 233.77 | 236.10 | 153,317 | -1.76(-0.74%) |
Aug 26, 2010 | 237.18 | 240.01 | 235.58 | 237.85 | 141,117 | -0.66(-0.28%) |
Aug 25, 2010 | 234.81 | 241.25 | 234.10 | 238.51 | 122,387 | +2.23(+0.94%) |
Aug 24, 2010 | 232.46 | 237.48 | 232.18 | 236.28 | 73,004 | -0.09(-0.04%) |
Aug 23, 2010 | 237.39 | 238.44 | 236.05 | 236.38 | 78,723 | -0.16(-0.07%) |
Aug 20, 2010 | 230.17 | 237.15 | 229.46 | 236.54 | 93,229 | +6.38(+2.77%) |
Aug 19, 2010 | 227.38 | 230.71 | 226.79 | 230.17 | 87,623 | +3.07(+1.35%) |
Aug 18, 2010 | 224.40 | 227.99 | 224.09 | 227.09 | 70,247 | +0.56(+0.25%) |
Aug 17, 2010 | 227.09 | 228.38 | 225.36 | 226.53 | 55,279 | +1.31(+0.58%) |
Aug 16, 2010 | 222.03 | 225.88 | 220.95 | 225.22 | 52,546 | +0.84(+0.38%) |
Aug 13, 2010 | 224.38 | 225.80 | 222.76 | 224.38 | 51,767 | -0.87(-0.38%) |
Aug 12, 2010 | 224.80 | 226.86 | 224.24 | 225.24 | 84,466 | -2.72(-1.19%) |
Aug 11, 2010 | 228.92 | 229.79 | 226.79 | 227.96 | 65,601 | -4.20(-1.81%) |
Aug 10, 2010 | 232.04 | 234.81 | 229.75 | 232.16 | 99,789 | -4.08(-1.73%) |
Aug 09, 2010 | 235.25 | 237.78 | 233.89 | 236.24 | 85,197 | -0.21(-0.09%) |
Aug 06, 2010 | 236.45 | 236.66 | 230.19 | 236.45 | 145,667 | +3.38(+1.45%) |
Aug 05, 2010 | 230.56 | 234.38 | 230.28 | 233.07 | 110,674 | +1.92(+0.83%) |
Aug 04, 2010 | 228.78 | 231.46 | 228.43 | 231.15 | 65,513 | +0.94(+0.41%) |
Aug 03, 2010 | 230.26 | 231.95 | 228.06 | 230.21 | 48,526 | -0.84(-0.37%) |
Aug 02, 2010 | 233.24 | 233.94 | 228.83 | 231.06 | 90,012 | +1.80(+0.79%) |
Jul 30, 2010 | 229.25 | 229.67 | 220.39 | 229.25 | 82,772 | +4.99(+2.23%) |
Jul 29, 2010 | 227.19 | 231.50 | 222.81 | 224.26 | 109,268 | +0.94(+0.42%) |
Jul 28, 2010 | 226.84 | 226.84 | 222.64 | 223.32 | 63,534 | -2.37(-1.05%) |
Jul 27, 2010 | 228.92 | 228.92 | 223.29 | 225.69 | 52,460 | -0.75(-0.33%) |
Jul 26, 2010 | 229.84 | 233.66 | 223.23 | 226.44 | 111,091 | -3.14(-1.37%) |
Jul 23, 2010 | 218.14 | 231.38 | 218.05 | 229.58 | 173,514 | +5.60(+2.50%) |
Jul 22, 2010 | 222.99 | 225.57 | 221.91 | 223.98 | 111,577 | +1.24(+0.56%) |
Jul 21, 2010 | 226.67 | 230.63 | 221.75 | 222.74 | 149,053 | -5.84(-2.55%) |
Jul 20, 2010 | 220.93 | 228.62 | 220.34 | 228.57 | 168,912 | +1.69(+0.74%) |
Jul 19, 2010 | 223.88 | 227.45 | 219.29 | 226.88 | 305,803 | -1.99(-0.87%) |
Jul 16, 2010 | 228.88 | 232.16 | 228.69 | 228.88 | 161,100 | -0.96(-0.42%) |
Jul 15, 2010 | 233.26 | 233.26 | 227.56 | 229.84 | 137,610 | -3.77(-1.62%) |
Jul 14, 2010 | 233.31 | 237.20 | 233.17 | 233.61 | 110,829 | +0.12(+0.05%) |
Jul 13, 2010 | 235.25 | 237.18 | 232.02 | 233.49 | 83,225 | +0.82(+0.35%) |
Jul 12, 2010 | 238.60 | 240.13 | 231.78 | 232.67 | 81,179 | -5.30(-2.23%) |
Jul 09, 2010 | 237.97 | 239.10 | 231.43 | 237.97 | 101,953 | +6.54(+2.83%) |
Jul 08, 2010 | 225.76 | 231.46 | 225.74 | 231.43 | 89,082 | +5.72(+2.53%) |
Jul 07, 2010 | 219.88 | 225.88 | 217.44 | 225.71 | 182,406 | +7.99(+3.67%) |
Jul 06, 2010 | 220.23 | 221.64 | 215.35 | 217.72 | 59,243 | +2.27(+1.06%) |
Jul 02, 2010 | 215.44 | 216.78 | 213.55 | 215.44 | 60,045 | -1.06(-0.49%) |
Jul 01, 2010 | 219.74 | 219.85 | 213.31 | 216.50 | 198,223 | -1.94(-0.89%) |
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%) |