Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 417.00 | 418.56 | 415.00 | 417.28 | 11,897 | -2.61(-0.62%) |
Apr 28, 2011 | 416.58 | 419.89 | 414.98 | 419.89 | 23,380 | +1.91(+0.46%) |
Apr 27, 2011 | 412.96 | 417.98 | 410.97 | 417.98 | 23,414 | +4.90(+1.19%) |
Apr 26, 2011 | 413.30 | 415.00 | 411.98 | 413.08 | 16,026 | -0.44(-0.11%) |
Apr 25, 2011 | 414.00 | 414.00 | 411.60 | 413.52 | 6,111 | -2.42(-0.58%) |
Apr 21, 2011 | 415.44 | 417.27 | 413.85 | 415.94 | 8,279 | +0.74(+0.18%) |
Apr 20, 2011 | 414.75 | 418.11 | 414.00 | 415.20 | 12,763 | +1.21(+0.29%) |
Apr 19, 2011 | 414.37 | 414.37 | 412.65 | 413.99 | 11,991 | -0.01(-0.00%) |
Apr 18, 2011 | 410.92 | 415.33 | 410.92 | 414.00 | 23,989 | -0.68(-0.16%) |
Apr 15, 2011 | 414.56 | 414.68 | 412.90 | 414.68 | 16,237 | +0.11(+0.03%) |
Apr 14, 2011 | 415.86 | 416.88 | 414.02 | 414.57 | 12,307 | -2.82(-0.68%) |
Apr 13, 2011 | 421.22 | 422.26 | 416.70 | 417.39 | 11,650 | -2.86(-0.68%) |
Apr 12, 2011 | 421.00 | 422.17 | 418.30 | 420.25 | 9,870 | -4.85(-1.14%) |
Apr 11, 2011 | 425.51 | 426.08 | 421.00 | 425.10 | 18,615 | -0.58(-0.14%) |
Apr 08, 2011 | 425.00 | 430.26 | 425.00 | 425.68 | 24,929 | +2.18(+0.51%) |
Apr 07, 2011 | 424.25 | 427.00 | 419.06 | 423.50 | 30,477 | +0.54(+0.13%) |
Apr 06, 2011 | 418.99 | 423.81 | 417.85 | 422.96 | 13,465 | +3.96(+0.95%) |
Apr 05, 2011 | 418.89 | 419.16 | 416.91 | 419.00 | 11,343 | -1.87(-0.44%) |
Apr 04, 2011 | 420.00 | 420.87 | 418.07 | 420.87 | 17,843 | -0.02(-0.00%) |
Apr 01, 2011 | 417.00 | 420.89 | 413.53 | 420.89 | 14,242 | +6.44(+1.55%) |
Mar 31, 2011 | 414.11 | 418.00 | 412.54 | 414.45 | 13,888 | +0.05(+0.01%) |
Mar 30, 2011 | 408.94 | 415.00 | 408.94 | 414.40 | 8,025 | +5.40(+1.32%) |
Mar 29, 2011 | 406.51 | 409.41 | 406.23 | 409.00 | 3,894 | +3.88(+0.96%) |
Mar 28, 2011 | 401.35 | 410.21 | 401.35 | 405.12 | 18,123 | +3.63(+0.90%) |
Mar 25, 2011 | 405.01 | 406.51 | 400.38 | 401.49 | 12,105 | -3.82(-0.94%) |
Mar 24, 2011 | 405.02 | 405.88 | 401.98 | 405.31 | 9,157 | +0.31(+0.08%) |
Mar 23, 2011 | 406.90 | 406.90 | 404.00 | 405.00 | 14,792 | -3.53(-0.86%) |
Mar 22, 2011 | 406.00 | 409.91 | 405.75 | 408.53 | 14,216 | +2.53(+0.62%) |
Mar 21, 2011 | 405.25 | 407.04 | 404.55 | 406.00 | 18,621 | +3.93(+0.98%) |
Mar 18, 2011 | 397.98 | 402.47 | 397.11 | 402.07 | 24,901 | +6.87(+1.74%) |
Mar 17, 2011 | 395.30 | 395.66 | 391.34 | 395.20 | 9,821 | +4.05(+1.04%) |
Mar 16, 2011 | 395.93 | 396.82 | 389.57 | 391.15 | 24,868 | -3.60(-0.91%) |
Mar 15, 2011 | 395.29 | 399.61 | 394.75 | 394.75 | 22,343 | -3.58(-0.90%) |
Mar 14, 2011 | 398.00 | 401.30 | 397.20 | 398.33 | 11,046 | -5.07(-1.26%) |
Mar 11, 2011 | 400.60 | 405.99 | 396.43 | 403.40 | 18,010 | +0.93(+0.23%) |
Mar 10, 2011 | 405.25 | 408.05 | 402.47 | 402.47 | 18,809 | -6.18(-1.51%) |
Mar 09, 2011 | 409.40 | 409.96 | 408.60 | 408.65 | 13,177 | -0.45(-0.11%) |
Mar 08, 2011 | 411.44 | 412.17 | 407.85 | 409.10 | 28,639 | -2.35(-0.57%) |
Mar 07, 2011 | 410.61 | 412.61 | 409.62 | 411.45 | 8,233 | +1.03(+0.25%) |
Mar 04, 2011 | 412.25 | 412.68 | 409.05 | 410.42 | 14,849 | -1.83(-0.44%) |
Mar 03, 2011 | 411.30 | 413.25 | 409.86 | 412.25 | 30,407 | +2.76(+0.67%) |
Mar 02, 2011 | 408.44 | 409.63 | 404.45 | 409.49 | 23,699 | +2.24(+0.55%) |
Mar 01, 2011 | 415.01 | 415.56 | 403.60 | 407.25 | 26,489 | -8.40(-2.02%) |
Feb 28, 2011 | 412.51 | 416.51 | 409.22 | 415.65 | 12,751 | +3.85(+0.93%) |
Feb 25, 2011 | 402.80 | 411.80 | 398.66 | 411.80 | 16,755 | +9.00(+2.23%) |
Feb 24, 2011 | 408.25 | 409.98 | 402.52 | 402.80 | 30,397 | -4.43(-1.09%) |
Feb 23, 2011 | 412.46 | 414.97 | 407.02 | 407.23 | 15,795 | -6.17(-1.49%) |
Feb 22, 2011 | 418.00 | 421.01 | 413.40 | 413.40 | 25,132 | -9.43(-2.23%) |
Feb 18, 2011 | 420.60 | 422.83 | 417.69 | 422.83 | 20,247 | +2.08(+0.49%) |
Feb 17, 2011 | 417.50 | 422.17 | 417.50 | 420.75 | 23,533 | +2.86(+0.68%) |
Feb 16, 2011 | 417.83 | 418.32 | 416.71 | 417.89 | 21,189 | +1.63(+0.39%) |
Feb 15, 2011 | 417.25 | 418.31 | 416.26 | 416.26 | 12,178 | -0.34(-0.08%) |
Feb 14, 2011 | 419.10 | 419.10 | 415.13 | 416.60 | 13,864 | -2.50(-0.60%) |
Feb 11, 2011 | 414.60 | 419.99 | 414.56 | 419.10 | 15,165 | +2.80(+0.67%) |
Feb 10, 2011 | 415.52 | 418.18 | 415.03 | 416.30 | 23,820 | -0.40(-0.10%) |
Feb 09, 2011 | 414.28 | 417.23 | 412.92 | 416.70 | 12,796 | +0.65(+0.16%) |
Feb 08, 2011 | 415.84 | 417.48 | 411.56 | 416.05 | 22,477 | +1.25(+0.30%) |
Feb 07, 2011 | 411.57 | 416.92 | 411.57 | 414.80 | 33,962 | +2.80(+0.68%) |
Feb 04, 2011 | 410.00 | 414.33 | 409.73 | 412.00 | 20,672 | +2.00(+0.49%) |
Feb 03, 2011 | 402.50 | 411.69 | 402.50 | 410.00 | 41,837 | +8.30(+2.07%) |
Feb 02, 2011 | 401.58 | 404.30 | 401.05 | 401.70 | 13,326 | -2.05(-0.51%) |
Feb 01, 2011 | 405.39 | 405.46 | 400.75 | 403.75 | 21,833 | +1.25(+0.31%) |
Jan 31, 2011 | 401.01 | 405.41 | 400.60 | 402.50 | 33,549 | +3.32(+0.83%) |
Jan 28, 2011 | 400.05 | 401.42 | 399.18 | 399.18 | 24,060 | -1.45(-0.36%) |
Jan 27, 2011 | 399.50 | 401.87 | 399.50 | 400.63 | 8,669 | -0.17(-0.04%) |
Jan 26, 2011 | 401.56 | 406.36 | 399.06 | 400.80 | 33,989 | -0.80(-0.20%) |
Jan 25, 2011 | 395.00 | 403.96 | 395.00 | 401.60 | 23,424 | +5.60(+1.41%) |
Jan 24, 2011 | 392.89 | 396.00 | 391.97 | 396.00 | 16,587 | +3.01(+0.77%) |
Jan 21, 2011 | 392.00 | 393.31 | 389.50 | 392.99 | 48,054 | +1.99(+0.51%) |
Jan 20, 2011 | 390.00 | 391.50 | 389.36 | 391.00 | 22,208 | +0.85(+0.22%) |
Jan 19, 2011 | 391.48 | 391.51 | 389.96 | 390.15 | 24,461 | -1.53(-0.39%) |
Jan 18, 2011 | 392.97 | 392.97 | 390.15 | 391.68 | 17,289 | -1.67(-0.42%) |
Jan 14, 2011 | 390.00 | 393.35 | 389.70 | 393.35 | 19,067 | +3.27(+0.84%) |
Jan 13, 2011 | 390.61 | 392.99 | 389.70 | 390.08 | 29,050 | -1.49(-0.38%) |
Jan 12, 2011 | 394.25 | 395.00 | 390.17 | 391.57 | 31,158 | -1.65(-0.42%) |
Jan 11, 2011 | 393.63 | 393.95 | 391.41 | 393.22 | 25,318 | +0.33(+0.08%) |
Jan 10, 2011 | 390.90 | 393.99 | 390.30 | 392.89 | 15,639 | -0.14(-0.04%) |
Jan 07, 2011 | 390.00 | 393.17 | 389.43 | 393.03 | 20,222 | +3.37(+0.86%) |
Jan 06, 2011 | 393.12 | 393.87 | 389.15 | 389.66 | 19,565 | -3.79(-0.96%) |
Jan 05, 2011 | 390.00 | 393.48 | 387.72 | 393.45 | 21,566 | +3.37(+0.86%) |
Jan 04, 2011 | 391.92 | 391.92 | 387.50 | 390.08 | 37,124 | -0.15(-0.04%) |
Jan 03, 2011 | 379.63 | 390.96 | 379.44 | 390.23 | 39,144 | +12.10(+3.20%) |
Dec 31, 2010 | 372.73 | 381.11 | 372.73 | 378.13 | 22,649 | +3.46(+0.92%) |
Dec 30, 2010 | 376.55 | 377.51 | 374.07 | 374.67 | 9,414 | -2.83(-0.75%) |
Dec 29, 2010 | 378.62 | 381.70 | 377.38 | 377.50 | 19,621 | -1.35(-0.36%) |
Dec 28, 2010 | 377.48 | 381.00 | 374.80 | 378.85 | 65,133 | +0.85(+0.22%) |
Dec 27, 2010 | 378.01 | 380.50 | 377.38 | 378.00 | 16,180 | -1.08(-0.28%) |
Dec 23, 2010 | 383.95 | 386.87 | 379.08 | 379.08 | 21,174 | -4.52(-1.18%) |
Dec 22, 2010 | 381.82 | 386.00 | 380.33 | 383.60 | 17,052 | +2.85(+0.75%) |
Dec 21, 2010 | 381.93 | 381.93 | 375.77 | 380.75 | 22,175 | +2.02(+0.53%) |
Dec 20, 2010 | 379.00 | 380.93 | 375.38 | 378.73 | 21,010 | +0.73(+0.19%) |
Dec 17, 2010 | 378.42 | 380.47 | 377.33 | 378.00 | 34,267 | +0.75(+0.20%) |
Dec 16, 2010 | 371.98 | 381.87 | 371.98 | 377.25 | 57,995 | +8.05(+2.18%) |
Dec 15, 2010 | 366.17 | 372.45 | 364.39 | 369.20 | 49,396 | +1.15(+0.31%) |
Dec 14, 2010 | 369.00 | 371.69 | 366.62 | 368.05 | 43,466 | -0.97(-0.26%) |
Dec 13, 2010 | 363.45 | 369.22 | 362.95 | 369.02 | 46,822 | +6.34(+1.75%) |
Dec 10, 2010 | 362.50 | 363.30 | 356.50 | 362.68 | 26,772 | +2.33(+0.65%) |
Dec 09, 2010 | 362.13 | 362.13 | 355.51 | 360.35 | 30,433 | +0.76(+0.21%) |
Dec 08, 2010 | 357.01 | 359.59 | 350.00 | 359.59 | 35,514 | +1.84(+0.51%) |
Dec 07, 2010 | 362.50 | 364.99 | 355.76 | 357.75 | 23,014 | -3.75(-1.04%) |
Dec 06, 2010 | 359.17 | 362.22 | 357.93 | 361.50 | 20,171 | +0.28(+0.08%) |
Dec 03, 2010 | 359.70 | 361.22 | 353.73 | 361.22 | 28,097 | -0.40(-0.11%) |
Dec 02, 2010 | 353.00 | 361.62 | 351.81 | 361.62 | 38,216 | +8.62(+2.44%) |
Dec 01, 2010 | 356.01 | 356.90 | 349.97 | 353.00 | 61,637 | -0.49(-0.14%) |
Nov 30, 2010 | 354.15 | 355.65 | 350.89 | 353.49 | 39,735 | -2.71(-0.76%) |
Nov 29, 2010 | 354.68 | 358.07 | 351.39 | 356.20 | 39,795 | +0.70(+0.20%) |
Nov 26, 2010 | 356.30 | 358.90 | 355.40 | 355.50 | 18,917 | -2.78(-0.78%) |
Nov 24, 2010 | 359.00 | 358.28 | 358.28 | 358.28 | 29,195 | +1.23(+0.34%) |
Nov 23, 2010 | 360.41 | 363.68 | 356.42 | 357.05 | 29,072 | -5.31(-1.47%) |
Nov 22, 2010 | 359.13 | 364.06 | 358.76 | 362.36 | 18,607 | +1.36(+0.38%) |
Nov 19, 2010 | 358.56 | 363.54 | 358.56 | 361.00 | 15,709 | +1.41(+0.39%) |
Nov 18, 2010 | 359.33 | 363.49 | 358.03 | 359.59 | 20,128 | +3.24(+0.91%) |
Nov 17, 2010 | 359.00 | 361.30 | 352.00 | 356.35 | 11,049 | -1.65(-0.46%) |
Nov 16, 2010 | 360.00 | 364.43 | 357.16 | 358.00 | 24,370 | -4.97(-1.37%) |
Nov 15, 2010 | 362.50 | 366.59 | 360.42 | 362.97 | 23,038 | +3.37(+0.94%) |
Nov 12, 2010 | 359.00 | 363.52 | 359.00 | 359.60 | 17,128 | -1.05(-0.29%) |
Nov 11, 2010 | 365.00 | 366.90 | 360.06 | 360.65 | 21,039 | -5.85(-1.60%) |
Nov 10, 2010 | 359.25 | 368.41 | 358.09 | 366.50 | 20,666 | +9.10(+2.55%) |
Nov 09, 2010 | 363.50 | 365.15 | 355.91 | 357.40 | 23,307 | -4.53(-1.25%) |
Nov 08, 2010 | 370.00 | 373.98 | 361.93 | 361.93 | 21,940 | -3.07(-0.84%) |
Nov 05, 2010 | 368.10 | 368.71 | 356.11 | 365.00 | 30,128 | -5.10(-1.38%) |
Nov 04, 2010 | 354.49 | 370.10 | 353.05 | 370.10 | 41,835 | +17.10(+4.84%) |
Nov 03, 2010 | 346.15 | 353.00 | 343.70 | 353.00 | 37,487 | +7.92(+2.30%) |
Nov 02, 2010 | 340.88 | 345.82 | 337.07 | 345.08 | 74,520 | +7.34(+2.17%) |
Nov 01, 2010 | 335.99 | 338.28 | 335.04 | 337.74 | 15,599 | +2.72(+0.81%) |
Oct 29, 2010 | 338.00 | 338.76 | 332.77 | 335.02 | 18,541 | -2.75(-0.81%) |
Oct 28, 2010 | 342.13 | 342.14 | 337.16 | 337.77 | 8,086 | -3.23(-0.95%) |
Oct 27, 2010 | 343.70 | 343.70 | 339.06 | 341.00 | 11,263 | -2.96(-0.86%) |
Oct 25, 2010 | 347.10 | 348.00 | 343.89 | 343.96 | 13,967 | -2.03(-0.59%) |
Oct 22, 2010 | 346.00 | 347.63 | 343.67 | 345.99 | 10,882 | +1.08(+0.31%) |
Oct 21, 2010 | 346.00 | 348.66 | 343.24 | 344.91 | 21,807 | -1.64(-0.47%) |
Oct 20, 2010 | 344.15 | 347.13 | 341.15 | 346.55 | 16,240 | +4.31(+1.26%) |
Oct 19, 2010 | 346.70 | 347.04 | 341.40 | 342.24 | 14,565 | -5.96(-1.71%) |
Oct 18, 2010 | 345.26 | 348.20 | 342.74 | 348.20 | 19,939 | +2.91(+0.84%) |
Oct 15, 2010 | 346.48 | 350.94 | 345.29 | 345.29 | 12,836 | +0.07(+0.02%) |
Oct 14, 2010 | 343.00 | 350.79 | 343.00 | 345.22 | 21,367 | +1.42(+0.41%) |
Oct 13, 2010 | 342.87 | 344.88 | 340.70 | 343.80 | 8,373 | +1.54(+0.45%) |
Oct 12, 2010 | 341.30 | 343.75 | 338.75 | 342.26 | 26,694 | -1.19(-0.35%) |
Oct 11, 2010 | 340.50 | 343.71 | 338.42 | 343.45 | 9,034 | +2.16(+0.63%) |
Oct 08, 2010 | 341.29 | 344.05 | 338.86 | 341.29 | 17,628 | -0.94(-0.27%) |
Oct 07, 2010 | 345.09 | 348.08 | 341.80 | 342.23 | 15,108 | -2.72(-0.79%) |
Oct 06, 2010 | 343.10 | 347.94 | 343.10 | 344.95 | 7,629 | -3.11(-0.89%) |
Oct 05, 2010 | 343.36 | 348.84 | 340.02 | 348.06 | 22,236 | +6.46(+1.89%) |
Oct 04, 2010 | 344.49 | 347.01 | 339.97 | 341.60 | 22,125 | -5.20(-1.50%) |
Oct 01, 2010 | 346.80 | 347.00 | 341.60 | 346.80 | 20,241 | +2.21(+0.64%) |
Sep 30, 2010 | 344.59 | 349.99 | 343.65 | 344.59 | 10,978 | -0.21(-0.06%) |
Sep 29, 2010 | 343.49 | 347.10 | 340.49 | 344.80 | 19,887 | +1.30(+0.38%) |
Sep 28, 2010 | 344.50 | 346.57 | 342.22 | 343.50 | 535 | -1.50(-0.43%) |
Sep 27, 2010 | 342.00 | 347.02 | 341.59 | 345.00 | 17,945 | -2.48(-0.71%) |
Sep 24, 2010 | 341.49 | 347.48 | 339.52 | 347.48 | 25,906 | +10.48(+3.11%) |
Sep 23, 2010 | 338.10 | 341.89 | 336.64 | 337.00 | 22,336 | -4.38(-1.28%) |
Sep 22, 2010 | 342.42 | 345.42 | 339.32 | 341.38 | 16,759 | -2.12(-0.62%) |
Sep 21, 2010 | 344.45 | 346.41 | 341.81 | 343.50 | 16,498 | -2.05(-0.59%) |
Sep 20, 2010 | 339.00 | 345.55 | 336.36 | 345.55 | 22,547 | +6.99(+2.06%) |
Sep 17, 2010 | 338.56 | 342.35 | 337.30 | 338.56 | 17,474 | -5.35(-1.56%) |
Sep 15, 2010 | 335.07 | 343.91 | 334.82 | 343.91 | 15,365 | +6.68(+1.98%) |
Sep 14, 2010 | 336.85 | 338.72 | 333.88 | 337.23 | 22,189 | -1.57(-0.46%) |
Sep 13, 2010 | 338.08 | 338.80 | 331.96 | 338.80 | 22,300 | +2.25(+0.67%) |
Sep 10, 2010 | 337.82 | 338.04 | 334.32 | 336.55 | 7,434 | -2.09(-0.62%) |
Sep 09, 2010 | 337.85 | 339.38 | 332.55 | 338.64 | 12,676 | +3.15(+0.94%) |
Sep 08, 2010 | 330.42 | 335.49 | 329.05 | 335.49 | 12,241 | +5.43(+1.65%) |
Sep 07, 2010 | 337.26 | 338.74 | 330.06 | 330.06 | 12,827 | -8.14(-2.41%) |
Sep 03, 2010 | 337.50 | 339.16 | 333.87 | 338.20 | 14,660 | +2.44(+0.73%) |
Sep 02, 2010 | 332.00 | 336.00 | 330.43 | 335.76 | 15,695 | +2.16(+0.65%) |
Sep 01, 2010 | 330.45 | 333.69 | 321.80 | 333.60 | 52,143 | +5.88(+1.79%) |
Aug 31, 2010 | 322.30 | 327.72 | 320.71 | 327.72 | 24,035 | +4.97(+1.54%) |
Aug 30, 2010 | 326.76 | 327.23 | 322.75 | 322.75 | 13,344 | -5.77(-1.76%) |
Aug 27, 2010 | 328.52 | 329.05 | 325.22 | 328.52 | 20,243 | +1.91(+0.58%) |
Aug 26, 2010 | 328.00 | 335.00 | 325.00 | 326.61 | 3,161 | -4.99(-1.50%) |
Aug 25, 2010 | 325.26 | 331.60 | 324.66 | 331.60 | 16,796 | +6.15(+1.89%) |
Aug 24, 2010 | 326.07 | 332.98 | 325.45 | 325.45 | 26,864 | -2.12(-0.65%) |
Aug 23, 2010 | 327.40 | 333.54 | 327.40 | 327.57 | 17,443 | +1.30(+0.40%) |
Aug 20, 2010 | 327.62 | 332.25 | 326.24 | 326.27 | 19,969 | -0.35(-0.11%) |
Aug 19, 2010 | 330.33 | 331.78 | 326.30 | 326.62 | 20,473 | -4.71(-1.42%) |
Aug 18, 2010 | 333.27 | 336.52 | 331.29 | 331.33 | 13,493 | -1.94(-0.58%) |
Aug 17, 2010 | 329.56 | 335.64 | 329.56 | 333.27 | 26,658 | +8.07(+2.48%) |
Aug 16, 2010 | 323.35 | 330.46 | 323.35 | 325.20 | 20,145 | +1.10(+0.34%) |
Aug 13, 2010 | 324.10 | 333.35 | 324.04 | 324.10 | 25,791 | -6.90(-2.08%) |
Aug 12, 2010 | 322.50 | 332.25 | 322.31 | 331.00 | 25,628 | +4.38(+1.34%) |
Aug 11, 2010 | 331.00 | 332.69 | 326.13 | 326.62 | 33,756 | -8.38(-2.50%) |
Aug 10, 2010 | 336.73 | 338.69 | 334.84 | 335.00 | 25,520 | -6.99(-2.04%) |
Aug 09, 2010 | 330.00 | 341.99 | 322.00 | 341.99 | 42,349 | +4.10(+1.21%) |
Aug 06, 2010 | 337.89 | 342.36 | 335.87 | 337.89 | 9,027 | -4.86(-1.42%) |
Aug 05, 2010 | 341.97 | 344.73 | 341.20 | 342.75 | 7,995 | -3.11(-0.90%) |
Aug 04, 2010 | 341.30 | 346.10 | 341.19 | 345.86 | 15,595 | +4.07(+1.19%) |
Aug 03, 2010 | 342.55 | 343.89 | 340.31 | 341.79 | 188 | -3.83(-1.11%) |
Aug 02, 2010 | 342.90 | 346.86 | 339.61 | 345.62 | 28,855 | +7.62(+2.25%) |
Jul 30, 2010 | 338.00 | 339.36 | 334.62 | 338.00 | 12,825 | +0.12(+0.04%) |
Jul 29, 2010 | 338.50 | 341.26 | 336.19 | 337.88 | 11,166 | +2.78(+0.83%) |
Jul 28, 2010 | 335.10 | 343.65 | 335.10 | 335.10 | 131 | -8.12(-2.37%) |
Jul 27, 2010 | 348.32 | 349.00 | 341.79 | 343.22 | 15,987 | -4.93(-1.42%) |
Jul 26, 2010 | 340.50 | 348.15 | 340.50 | 348.15 | 23,472 | +8.87(+2.61%) |
Jul 23, 2010 | 339.75 | 341.40 | 337.77 | 339.28 | 36,405 | -2.04(-0.60%) |
Jul 22, 2010 | 339.12 | 342.12 | 338.00 | 341.32 | 19,582 | +4.37(+1.30%) |
Jul 21, 2010 | 336.15 | 340.95 | 334.95 | 336.95 | 25,837 | -3.05(-0.90%) |
Jul 20, 2010 | 334.50 | 343.29 | 334.50 | 340.00 | 19,821 | +2.67(+0.79%) |
Jul 19, 2010 | 339.37 | 340.36 | 335.73 | 337.33 | 10,254 | -0.43(-0.13%) |
Jul 16, 2010 | 337.76 | 345.78 | 337.38 | 337.76 | 30,260 | -10.74(-3.08%) |
Jul 15, 2010 | 352.99 | 352.99 | 347.06 | 348.50 | 17,621 | -3.44(-0.98%) |
Jul 14, 2010 | 349.00 | 354.34 | 348.00 | 351.94 | 21,754 | +0.60(+0.17%) |
Jul 13, 2010 | 349.54 | 354.22 | 348.98 | 351.34 | 22,437 | +3.94(+1.13%) |
Jul 12, 2010 | 346.98 | 349.60 | 345.90 | 347.40 | 21,098 | +0.82(+0.24%) |
Jul 09, 2010 | 346.58 | 347.60 | 333.55 | 346.58 | 41,154 | +14.75(+4.45%) |
Jul 08, 2010 | 327.75 | 334.22 | 327.00 | 331.83 | 74,073 | +5.83(+1.79%) |
Jul 07, 2010 | 330.00 | 337.75 | 321.12 | 326.00 | 115,238 | -6.58(-1.98%) |
Jul 06, 2010 | 337.71 | 340.60 | 331.74 | 332.58 | 37,257 | -4.42(-1.31%) |
Jul 02, 2010 | 337.00 | 341.48 | 336.31 | 337.00 | 12,899 | -2.62(-0.77%) |
Jul 01, 2010 | 340.59 | 344.38 | 338.57 | 339.62 | 44,680 | -0.38(-0.11%) |
Jun 30, 2010 | 339.26 | 350.25 | 339.04 | 340.00 | 52,988 | +0.29(+0.09%) |
Jun 29, 2010 | 340.35 | 346.22 | 338.45 | 339.71 | 26,833 | -10.80(-3.08%) |
Jun 25, 2010 | 350.51 | 350.51 | 342.56 | 350.51 | 35,350 | +8.00(+2.34%) |
Jun 24, 2010 | 341.72 | 349.14 | 341.72 | 342.51 | 15,627 | -0.48(-0.14%) |
Jun 23, 2010 | 344.65 | 345.95 | 342.01 | 342.99 | 16,237 | -2.66(-0.77%) |
Jun 22, 2010 | 356.45 | 356.46 | 344.87 | 345.65 | 20,044 | -3.80(-1.09%) |
Jun 21, 2010 | 356.00 | 358.93 | 347.43 | 349.45 | 17,594 | -4.60(-1.30%) |
Jun 18, 2010 | 354.05 | 355.92 | 349.80 | 354.05 | 20,464 | +3.45(+0.98%) |
Jun 17, 2010 | 354.82 | 354.82 | 347.36 | 350.60 | 12,956 | -4.08(-1.15%) |
Jun 16, 2010 | 348.05 | 355.29 | 348.05 | 354.68 | 14,907 | +2.89(+0.82%) |
Jun 15, 2010 | 346.70 | 353.97 | 343.71 | 351.79 | 22,581 | +5.09(+1.47%) |
Jun 14, 2010 | 342.05 | 349.93 | 342.05 | 346.70 | 15,790 | +2.30(+0.67%) |
Jun 11, 2010 | 342.11 | 344.99 | 338.92 | 344.40 | 16,740 | +0.10(+0.03%) |
Jun 10, 2010 | 340.50 | 344.71 | 339.35 | 344.30 | 15,282 | +7.80(+2.32%) |
Jun 09, 2010 | 343.68 | 344.15 | 336.50 | 336.50 | 23,188 | -6.36(-1.85%) |
Jun 08, 2010 | 339.53 | 345.17 | 337.07 | 342.86 | 33,014 | +4.06(+1.20%) |
Jun 07, 2010 | 345.50 | 345.56 | 337.53 | 338.80 | 25,309 | +1.24(+0.37%) |
Jun 04, 2010 | 337.56 | 345.00 | 337.03 | 337.56 | 26,602 | -11.10(-3.18%) |
Jun 03, 2010 | 346.00 | 351.89 | 346.00 | 348.66 | 26,691 | -1.94(-0.55%) |
Jun 02, 2010 | 339.51 | 350.72 | 338.01 | 350.60 | 19,059 | +11.98(+3.54%) |
Jun 01, 2010 | 343.00 | 348.90 | 338.62 | 338.62 | 19,624 | -6.93(-2.01%) |
May 28, 2010 | 345.55 | 349.97 | 343.42 | 345.55 | 20,734 | -1.20(-0.35%) |
May 27, 2010 | 344.00 | 348.47 | 341.85 | 346.75 | 27,423 | +6.05(+1.78%) |
May 26, 2010 | 346.17 | 347.21 | 339.68 | 340.70 | 19,451 | -3.32(-0.97%) |
May 25, 2010 | 329.00 | 344.53 | 327.11 | 344.02 | 52,569 | +4.96(+1.46%) |
May 24, 2010 | 341.49 | 346.41 | 338.49 | 339.06 | 39,187 | -1.94(-0.57%) |
May 21, 2010 | 331.25 | 345.07 | 326.90 | 341.00 | 47,535 | +4.88(+1.45%) |
May 20, 2010 | 343.21 | 343.21 | 336.00 | 336.12 | 100,192 | -17.04(-4.83%) |
May 19, 2010 | 344.74 | 356.00 | 341.18 | 353.16 | 35,242 | +6.20(+1.79%) |
May 18, 2010 | 356.50 | 359.05 | 346.00 | 346.96 | 41,278 | -6.09(-1.72%) |
May 17, 2010 | 357.12 | 359.01 | 351.25 | 353.05 | 28,557 | -3.94(-1.10%) |
May 14, 2010 | 356.99 | 361.40 | 354.80 | 356.99 | 35,951 | -1.09(-0.30%) |
May 13, 2010 | 358.35 | 363.85 | 358.08 | 358.08 | 25,941 | -2.21(-0.61%) |
May 12, 2010 | 358.45 | 361.20 | 356.01 | 360.29 | 23,152 | +5.24(+1.48%) |
May 11, 2010 | 353.25 | 358.29 | 351.92 | 355.05 | 34,227 | -0.75(-0.21%) |
May 10, 2010 | 356.55 | 357.35 | 352.71 | 355.80 | 51,274 | +4.58(+1.30%) |
May 07, 2010 | 349.04 | 357.38 | 349.04 | 351.22 | 69,307 | +0.72(+0.21%) |
May 06, 2010 | 363.50 | 364.73 | 350.50 | 350.50 | 56,302 | -16.45(-4.48%) |
May 05, 2010 | 380.69 | 381.48 | 361.06 | 366.95 | 42,238 | -10.36(-2.75%) |
May 04, 2010 | 380.21 | 382.85 | 377.21 | 377.31 | 16,612 | -6.58(-1.71%) |