Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 175.65 | 175.80 | 174.15 | 175.65 | 47,140 | +0.15(+0.09%) |
May 23, 2011 | 178.20 | 178.20 | 175.50 | 175.50 | 19,535 | -4.50(-2.50%) |
May 20, 2011 | 175.95 | 180.60 | 173.10 | 180.00 | 75,291 | +3.00(+1.69%) |
May 19, 2011 | 177.00 | 177.45 | 175.35 | 177.00 | 21,360 | +1.05(+0.60%) |
May 18, 2011 | 176.40 | 176.40 | 173.55 | 175.95 | 47,424 | +0.30(+0.17%) |
May 17, 2011 | 176.85 | 177.90 | 175.50 | 175.65 | 35,637 | -2.25(-1.26%) |
May 16, 2011 | 178.80 | 181.05 | 177.75 | 177.90 | 31,162 | -2.10(-1.17%) |
May 13, 2011 | 180.75 | 180.90 | 178.80 | 180.00 | 31,885 | -1.05(-0.58%) |
May 12, 2011 | 177.15 | 181.05 | 175.35 | 181.05 | 38,234 | +3.45(+1.94%) |
May 11, 2011 | 180.75 | 181.95 | 177.60 | 177.60 | 48,749 | -3.90(-2.15%) |
May 10, 2011 | 178.35 | 181.50 | 177.60 | 181.50 | 32,695 | +4.05(+2.28%) |
May 09, 2011 | 174.15 | 177.90 | 172.95 | 177.45 | 49,863 | +3.15(+1.81%) |
May 06, 2011 | 177.00 | 178.08 | 174.30 | 174.30 | 60,174 | -1.20(-0.68%) |
May 05, 2011 | 174.75 | 178.35 | 174.00 | 175.50 | 48,914 | +0.90(+0.52%) |
May 04, 2011 | 176.40 | 176.70 | 174.30 | 174.60 | 45,286 | -1.35(-0.77%) |
May 03, 2011 | 178.35 | 178.35 | 175.65 | 175.95 | 44,178 | -3.15(-1.76%) |
May 02, 2011 | 179.11 | 179.25 | 178.80 | 179.10 | 28,844 | -0.45(-0.25%) |
Apr 29, 2011 | 176.40 | 180.00 | 173.70 | 179.55 | 49,850 | +3.45(+1.96%) |
Apr 28, 2011 | 174.60 | 176.25 | 173.55 | 176.10 | 23,177 | +1.50(+0.86%) |
Apr 27, 2011 | 170.85 | 174.60 | 170.40 | 174.60 | 42,906 | +3.60(+2.11%) |
Apr 26, 2011 | 170.55 | 171.15 | 169.80 | 171.00 | 20,177 | +1.05(+0.62%) |
Apr 25, 2011 | 169.95 | 170.25 | 168.75 | 169.95 | 18,063 | +0.00(+0.00%) |
Apr 21, 2011 | 169.95 | 170.10 | 168.00 | 169.95 | 38,735 | +1.20(+0.71%) |
Apr 20, 2011 | 162.75 | 168.90 | 162.60 | 168.75 | 84,374 | +7.50(+4.65%) |
Apr 19, 2011 | 160.35 | 165.60 | 159.75 | 161.25 | 31,183 | +1.95(+1.22%) |
Apr 18, 2011 | 159.00 | 160.50 | 157.50 | 159.30 | 29,155 | -1.95(-1.21%) |
Apr 15, 2011 | 159.45 | 161.55 | 158.40 | 161.25 | 18,473 | +1.80(+1.13%) |
Apr 14, 2011 | 158.85 | 160.05 | 158.70 | 159.45 | 13,178 | -0.75(-0.47%) |
Apr 13, 2011 | 160.95 | 160.95 | 159.45 | 160.20 | 30,046 | -0.45(-0.28%) |
Apr 12, 2011 | 161.10 | 162.90 | 159.75 | 160.65 | 24,117 | -1.65(-1.02%) |
Apr 11, 2011 | 164.85 | 165.30 | 160.80 | 162.30 | 36,379 | -3.15(-1.90%) |
Apr 08, 2011 | 169.50 | 169.95 | 165.15 | 165.45 | 94,509 | -3.60(-2.13%) |
Apr 07, 2011 | 167.85 | 169.50 | 166.35 | 169.05 | 61,811 | +1.50(+0.90%) |
Apr 06, 2011 | 166.65 | 167.85 | 165.90 | 167.55 | 34,292 | +1.80(+1.09%) |
Apr 05, 2011 | 165.15 | 166.95 | 164.70 | 165.75 | 36,880 | +0.75(+0.45%) |
Apr 04, 2011 | 165.75 | 165.75 | 164.40 | 165.00 | 33,672 | -0.15(-0.09%) |
Apr 01, 2011 | 165.90 | 165.90 | 164.25 | 165.15 | 34,341 | -0.15(-0.09%) |
Mar 31, 2011 | 164.70 | 165.45 | 162.90 | 165.30 | 43,295 | +0.45(+0.27%) |
Mar 30, 2011 | 164.85 | 164.85 | 164.85 | 164.85 | 102,574 | +4.80(+3.00%) |
Mar 29, 2011 | 155.25 | 160.20 | 154.50 | 160.05 | 76,494 | +5.10(+3.29%) |
Mar 28, 2011 | 157.05 | 157.65 | 154.50 | 154.95 | 44,043 | -2.10(-1.34%) |
Mar 25, 2011 | 158.85 | 159.30 | 156.90 | 157.05 | 31,709 | -1.05(-0.66%) |
Mar 24, 2011 | 159.00 | 160.05 | 157.35 | 158.10 | 20,108 | -0.90(-0.57%) |
Mar 23, 2011 | 158.85 | 159.00 | 156.75 | 159.00 | 35,506 | -0.45(-0.28%) |
Mar 22, 2011 | 161.10 | 161.10 | 159.30 | 159.45 | 10,182 | -1.20(-0.75%) |
Mar 21, 2011 | 160.50 | 160.80 | 160.05 | 160.65 | 17,405 | +0.15(+0.09%) |
Mar 18, 2011 | 158.25 | 160.50 | 156.90 | 160.50 | 32,488 | +3.45(+2.20%) |
Mar 17, 2011 | 159.15 | 159.30 | 156.45 | 157.05 | 25,042 | -0.60(-0.38%) |
Mar 16, 2011 | 156.75 | 159.75 | 155.40 | 157.65 | 44,915 | +1.35(+0.86%) |
Mar 15, 2011 | 155.85 | 157.80 | 155.25 | 156.30 | 20,796 | -1.50(-0.95%) |
Mar 14, 2011 | 158.40 | 159.90 | 156.90 | 157.80 | 26,808 | -1.50(-0.94%) |
Mar 11, 2011 | 156.45 | 160.20 | 156.45 | 159.30 | 30,846 | +1.50(+0.95%) |
Mar 10, 2011 | 160.50 | 160.80 | 157.80 | 157.80 | 33,491 | -3.75(-2.32%) |
Mar 09, 2011 | 161.10 | 162.45 | 160.05 | 161.55 | 58,307 | +0.90(+0.56%) |
Mar 08, 2011 | 159.60 | 162.00 | 158.25 | 160.65 | 38,618 | +1.50(+0.94%) |
Mar 07, 2011 | 157.65 | 162.45 | 155.70 | 159.15 | 59,591 | +3.15(+2.02%) |
Mar 04, 2011 | 157.35 | 157.95 | 153.45 | 156.00 | 42,469 | -1.80(-1.14%) |
Mar 03, 2011 | 156.30 | 158.40 | 155.55 | 157.80 | 23,099 | +3.00(+1.94%) |
Mar 02, 2011 | 155.10 | 156.75 | 153.90 | 154.80 | 28,870 | -0.90(-0.58%) |
Mar 01, 2011 | 158.55 | 158.70 | 154.80 | 155.70 | 44,513 | -3.00(-1.89%) |
Feb 28, 2011 | 162.90 | 162.90 | 158.25 | 158.70 | 41,125 | -3.15(-1.95%) |
Feb 25, 2011 | 160.80 | 162.60 | 159.45 | 161.85 | 35,072 | +0.90(+0.56%) |
Feb 24, 2011 | 159.90 | 164.40 | 159.15 | 160.95 | 101,804 | +0.45(+0.28%) |
Feb 23, 2011 | 164.10 | 164.10 | 159.75 | 160.50 | 70,037 | -3.75(-2.28%) |
Feb 22, 2011 | 163.80 | 166.05 | 163.20 | 164.25 | 34,019 | -1.35(-0.82%) |
Feb 18, 2011 | 164.10 | 165.90 | 163.95 | 165.60 | 40,557 | +1.65(+1.01%) |
Feb 17, 2011 | 161.40 | 163.95 | 160.50 | 163.95 | 45,639 | +1.65(+1.02%) |
Feb 16, 2011 | 161.25 | 162.90 | 160.65 | 162.30 | 37,755 | +1.95(+1.22%) |
Feb 15, 2011 | 161.25 | 161.70 | 159.45 | 160.35 | 14,306 | -1.50(-0.93%) |
Feb 14, 2011 | 160.80 | 162.75 | 160.80 | 161.85 | 7,538 | +0.75(+0.47%) |
Feb 11, 2011 | 158.70 | 161.10 | 158.25 | 161.10 | 17,383 | +2.55(+1.61%) |
Feb 10, 2011 | 159.75 | 160.35 | 158.25 | 158.55 | 31,504 | -2.40(-1.49%) |
Feb 09, 2011 | 162.60 | 163.05 | 160.65 | 160.95 | 16,327 | -3.45(-2.10%) |
Feb 08, 2011 | 158.85 | 164.40 | 157.50 | 164.40 | 50,814 | +5.70(+3.59%) |
Feb 07, 2011 | 155.40 | 158.85 | 154.80 | 158.70 | 23,178 | +3.00(+1.93%) |
Feb 04, 2011 | 154.80 | 155.70 | 152.85 | 155.70 | 24,020 | +1.05(+0.68%) |
Feb 03, 2011 | 152.85 | 154.65 | 150.90 | 154.65 | 29,329 | +1.20(+0.78%) |
Feb 02, 2011 | 153.15 | 154.80 | 152.25 | 153.45 | 35,053 | -0.45(-0.29%) |
Feb 01, 2011 | 151.80 | 154.98 | 150.45 | 153.90 | 46,388 | +2.40(+1.58%) |
Jan 31, 2011 | 152.40 | 152.70 | 149.70 | 151.50 | 41,847 | +0.30(+0.20%) |
Jan 28, 2011 | 153.75 | 154.49 | 150.15 | 151.20 | 36,707 | -3.15(-2.04%) |
Jan 27, 2011 | 155.70 | 156.00 | 154.20 | 154.35 | 19,286 | -0.60(-0.39%) |
Jan 26, 2011 | 153.30 | 156.00 | 153.30 | 154.95 | 60,379 | +2.40(+1.57%) |
Jan 25, 2011 | 152.55 | 154.65 | 151.35 | 152.55 | 39,996 | -1.05(-0.68%) |
Jan 24, 2011 | 153.30 | 155.10 | 152.70 | 153.60 | 21,685 | +0.15(+0.10%) |
Jan 21, 2011 | 155.25 | 155.25 | 153.15 | 153.45 | 26,258 | -0.75(-0.49%) |
Jan 20, 2011 | 153.15 | 155.85 | 152.70 | 154.20 | 43,745 | +0.30(+0.19%) |
Jan 19, 2011 | 158.10 | 158.10 | 153.45 | 153.90 | 44,577 | -4.35(-2.75%) |
Jan 18, 2011 | 158.40 | 158.70 | 156.30 | 158.25 | 73,988 | -1.05(-0.66%) |
Jan 14, 2011 | 156.45 | 159.30 | 154.95 | 159.30 | 41,084 | +3.00(+1.92%) |
Jan 13, 2011 | 151.80 | 156.30 | 151.05 | 156.30 | 68,086 | +4.65(+3.07%) |
Jan 12, 2011 | 147.60 | 151.65 | 146.70 | 151.65 | 92,224 | +5.25(+3.59%) |
Jan 11, 2011 | 145.05 | 147.15 | 144.60 | 146.40 | 50,012 | +1.80(+1.24%) |
Jan 10, 2011 | 142.80 | 145.65 | 141.45 | 144.60 | 36,788 | +0.90(+0.63%) |
Jan 07, 2011 | 144.30 | 144.60 | 140.70 | 143.70 | 37,234 | -0.15(-0.10%) |
Jan 06, 2011 | 143.25 | 145.20 | 141.75 | 143.85 | 18,139 | +0.30(+0.21%) |
Jan 05, 2011 | 142.35 | 144.75 | 141.00 | 143.55 | 38,556 | +1.05(+0.74%) |
Jan 04, 2011 | 145.50 | 145.50 | 141.60 | 142.50 | 19,022 | -3.00(-2.06%) |
Jan 03, 2011 | 144.45 | 146.40 | 143.40 | 145.50 | 28,022 | +2.40(+1.68%) |
Dec 31, 2010 | 145.50 | 145.65 | 143.10 | 143.10 | 19,645 | -2.85(-1.95%) |
Dec 30, 2010 | 144.75 | 146.55 | 144.00 | 145.95 | 24,026 | +1.35(+0.93%) |
Dec 29, 2010 | 145.50 | 145.65 | 144.45 | 144.60 | 34,234 | -0.60(-0.41%) |
Dec 28, 2010 | 145.05 | 145.80 | 144.15 | 145.20 | 65,719 | -0.30(-0.21%) |
Dec 27, 2010 | 145.80 | 146.70 | 145.20 | 145.50 | 19,539 | -1.05(-0.72%) |
Dec 23, 2010 | 145.65 | 147.42 | 144.90 | 146.55 | 18,649 | +0.45(+0.31%) |
Dec 22, 2010 | 144.45 | 147.75 | 143.70 | 146.10 | 36,339 | +1.80(+1.25%) |
Dec 21, 2010 | 146.10 | 147.30 | 143.70 | 144.30 | 30,309 | -1.05(-0.72%) |
Dec 20, 2010 | 141.90 | 146.25 | 141.15 | 145.35 | 61,890 | +4.35(+3.09%) |
Dec 17, 2010 | 138.75 | 141.00 | 137.40 | 141.00 | 44,318 | +2.25(+1.62%) |
Dec 16, 2010 | 139.05 | 140.55 | 138.60 | 138.75 | 26,611 | -0.15(-0.11%) |
Dec 15, 2010 | 139.20 | 140.85 | 138.45 | 138.90 | 30,405 | -0.30(-0.22%) |
Dec 14, 2010 | 140.10 | 140.70 | 138.90 | 139.20 | 30,498 | +0.00(+0.00%) |
Dec 13, 2010 | 142.65 | 142.65 | 139.05 | 139.20 | 29,597 | -2.55(-1.80%) |
Dec 10, 2010 | 143.10 | 143.10 | 141.60 | 141.75 | 31,982 | -0.75(-0.53%) |
Dec 09, 2010 | 146.25 | 146.25 | 142.20 | 142.50 | 60,218 | -2.85(-1.96%) |
Dec 08, 2010 | 139.05 | 145.95 | 138.45 | 145.35 | 57,478 | +6.45(+4.64%) |
Dec 07, 2010 | 139.80 | 140.25 | 138.30 | 138.90 | 29,176 | +0.75(+0.54%) |
Dec 06, 2010 | 137.25 | 139.05 | 136.50 | 138.15 | 44,686 | +1.05(+0.77%) |
Dec 03, 2010 | 133.05 | 137.85 | 132.75 | 137.10 | 47,256 | +3.45(+2.58%) |
Dec 02, 2010 | 133.20 | 134.25 | 131.70 | 133.65 | 43,861 | +0.75(+0.56%) |
Dec 01, 2010 | 134.10 | 135.75 | 132.75 | 132.90 | 61,198 | +0.90(+0.68%) |
Nov 30, 2010 | 130.20 | 132.45 | 129.45 | 132.00 | 49,566 | +0.30(+0.23%) |
Nov 29, 2010 | 131.25 | 132.45 | 129.60 | 131.70 | 31,819 | -0.60(-0.45%) |
Nov 26, 2010 | 132.90 | 133.20 | 131.85 | 132.30 | 7,753 | -1.35(-1.01%) |
Nov 24, 2010 | 133.35 | 133.65 | 133.65 | 133.65 | 21,377 | +1.65(+1.25%) |
Nov 23, 2010 | 132.30 | 133.95 | 131.25 | 132.00 | 34,982 | -1.80(-1.35%) |
Nov 22, 2010 | 132.45 | 133.80 | 131.40 | 133.80 | 34,705 | +0.90(+0.68%) |
Nov 19, 2010 | 131.40 | 134.10 | 129.15 | 132.90 | 122,196 | +1.35(+1.03%) |
Nov 18, 2010 | 130.80 | 132.00 | 129.90 | 131.55 | 27,120 | +1.65(+1.27%) |
Nov 17, 2010 | 130.95 | 132.75 | 129.75 | 129.90 | 23,049 | -1.05(-0.80%) |
Nov 16, 2010 | 133.05 | 133.05 | 129.90 | 130.95 | 43,412 | -2.10(-1.58%) |
Nov 15, 2010 | 136.35 | 136.50 | 132.60 | 133.05 | 29,541 | -2.55(-1.88%) |
Nov 12, 2010 | 136.20 | 138.00 | 135.15 | 135.60 | 55,241 | -1.05(-0.77%) |
Nov 11, 2010 | 134.25 | 136.80 | 133.95 | 136.65 | 29,789 | +1.35(+1.00%) |
Nov 10, 2010 | 139.65 | 139.95 | 134.85 | 135.30 | 49,730 | -4.35(-3.11%) |
Nov 09, 2010 | 141.15 | 141.60 | 139.05 | 139.65 | 74,436 | -1.65(-1.17%) |
Nov 08, 2010 | 141.15 | 141.60 | 136.80 | 141.30 | 87,317 | +0.30(+0.21%) |
Nov 05, 2010 | 138.15 | 141.30 | 136.65 | 141.00 | 84,802 | +3.75(+2.73%) |
Nov 04, 2010 | 129.45 | 138.45 | 125.55 | 137.25 | 200,321 | +10.05(+7.90%) |
Nov 03, 2010 | 127.65 | 128.70 | 125.25 | 127.20 | 49,895 | -0.75(-0.59%) |
Nov 02, 2010 | 129.60 | 130.20 | 124.50 | 127.95 | 113,624 | -0.45(-0.35%) |
Nov 01, 2010 | 130.20 | 130.72 | 127.50 | 128.40 | 28,570 | -1.05(-0.81%) |
Oct 29, 2010 | 127.80 | 129.75 | 127.50 | 129.45 | 27,304 | +0.90(+0.70%) |
Oct 28, 2010 | 129.75 | 130.50 | 127.50 | 128.55 | 32,104 | -0.60(-0.46%) |
Oct 27, 2010 | 128.70 | 130.35 | 127.80 | 129.15 | 34,442 | -4.05(-3.04%) |
Oct 25, 2010 | 136.05 | 136.20 | 132.60 | 133.20 | 32,047 | -1.65(-1.22%) |
Oct 22, 2010 | 138.00 | 138.60 | 134.70 | 134.85 | 35,743 | -3.15(-2.28%) |
Oct 21, 2010 | 140.40 | 142.35 | 137.10 | 138.00 | 41,126 | -1.50(-1.08%) |
Oct 20, 2010 | 136.65 | 142.05 | 136.05 | 139.50 | 54,889 | +3.00(+2.20%) |
Oct 19, 2010 | 129.45 | 138.15 | 129.00 | 136.50 | 101,972 | +5.70(+4.36%) |
Oct 18, 2010 | 131.40 | 132.90 | 124.80 | 130.80 | 84,048 | -0.60(-0.46%) |
Oct 15, 2010 | 138.00 | 138.00 | 131.25 | 131.40 | 50,698 | -5.25(-3.84%) |
Oct 14, 2010 | 138.30 | 139.35 | 134.70 | 136.65 | 31,145 | -1.35(-0.98%) |
Oct 13, 2010 | 137.10 | 139.65 | 136.20 | 138.00 | 22,461 | +1.35(+0.99%) |
Oct 12, 2010 | 134.70 | 136.65 | 133.50 | 136.65 | 32,998 | +1.95(+1.45%) |
Oct 11, 2010 | 132.75 | 135.90 | 132.75 | 134.70 | 19,208 | +1.80(+1.35%) |
Oct 08, 2010 | 132.90 | 137.40 | 132.60 | 132.90 | 69,195 | -3.60(-2.64%) |
Oct 07, 2010 | 137.55 | 138.15 | 134.10 | 136.50 | 97 | -0.45(-0.33%) |
Oct 06, 2010 | 141.75 | 142.20 | 135.60 | 136.95 | 68,177 | -5.25(-3.69%) |
Oct 05, 2010 | 146.70 | 147.90 | 141.45 | 142.20 | 75,714 | -3.15(-2.17%) |
Oct 04, 2010 | 152.40 | 152.40 | 144.75 | 145.35 | 41,486 | -7.65(-5.00%) |
Oct 01, 2010 | 153.00 | 154.20 | 150.45 | 153.00 | 18,830 | +0.85(+0.56%) |
Sep 30, 2010 | 152.05 | 155.70 | 151.05 | 152.15 | 23,758 | -2.50(-1.62%) |
Sep 29, 2010 | 152.25 | 154.65 | 151.35 | 154.65 | 32,099 | +1.65(+1.08%) |
Sep 28, 2010 | 153.00 | 153.00 | 149.85 | 153.00 | 995 | +1.65(+1.09%) |
Sep 27, 2010 | 150.30 | 151.35 | 147.90 | 151.35 | 23,819 | +1.20(+0.80%) |
Sep 24, 2010 | 148.65 | 150.30 | 147.75 | 150.15 | 19,744 | +3.30(+2.25%) |
Sep 23, 2010 | 145.50 | 150.00 | 145.50 | 146.85 | 191 | +0.15(+0.10%) |
Sep 22, 2010 | 148.50 | 149.40 | 144.90 | 146.70 | 23,907 | -2.55(-1.71%) |
Sep 21, 2010 | 148.20 | 150.30 | 147.45 | 149.25 | 46,647 | +0.60(+0.40%) |
Sep 20, 2010 | 139.95 | 149.40 | 138.90 | 148.65 | 67,109 | +8.85(+6.33%) |
Sep 17, 2010 | 139.80 | 140.70 | 137.55 | 139.80 | 46,342 | -3.00(-2.10%) |
Sep 15, 2010 | 144.00 | 144.75 | 141.90 | 142.80 | 21,025 | -0.75(-0.52%) |
Sep 14, 2010 | 143.10 | 143.70 | 140.55 | 143.55 | 37,136 | +0.30(+0.21%) |
Sep 13, 2010 | 140.25 | 143.25 | 139.20 | 143.25 | 27,035 | +4.50(+3.24%) |
Sep 10, 2010 | 138.30 | 139.50 | 136.80 | 138.75 | 21,851 | +0.90(+0.65%) |
Sep 09, 2010 | 138.30 | 139.05 | 136.20 | 137.85 | 22,713 | +0.90(+0.66%) |
Sep 08, 2010 | 137.40 | 138.45 | 136.20 | 136.95 | 20,305 | +0.15(+0.11%) |
Sep 07, 2010 | 142.50 | 142.65 | 136.20 | 136.80 | 155 | -5.55(-3.90%) |
Sep 03, 2010 | 138.75 | 142.65 | 138.00 | 142.35 | 27,371 | +4.80(+3.49%) |
Sep 02, 2010 | 138.15 | 138.45 | 136.05 | 137.55 | 77 | +0.75(+0.55%) |
Sep 01, 2010 | 138.30 | 138.30 | 135.75 | 136.80 | 35,765 | +0.75(+0.55%) |
Aug 31, 2010 | 135.90 | 138.00 | 135.00 | 136.05 | 262 | -0.15(-0.11%) |
Aug 30, 2010 | 137.40 | 137.40 | 134.85 | 136.20 | 38,265 | -1.20(-0.87%) |
Aug 27, 2010 | 133.65 | 137.70 | 133.20 | 137.40 | 28,282 | +3.75(+2.81%) |
Aug 26, 2010 | 133.50 | 134.85 | 132.60 | 133.65 | 109 | +0.90(+0.68%) |
Aug 25, 2010 | 130.50 | 133.80 | 129.15 | 132.75 | 108 | +1.20(+0.91%) |
Aug 24, 2010 | 132.90 | 133.65 | 131.25 | 131.55 | 439 | -2.40(-1.79%) |
Aug 23, 2010 | 136.95 | 137.25 | 133.65 | 133.95 | 53,086 | -2.10(-1.54%) |
Aug 20, 2010 | 134.40 | 136.35 | 133.80 | 136.05 | 37,554 | +1.65(+1.23%) |
Aug 19, 2010 | 135.60 | 136.80 | 133.65 | 134.40 | 377 | -1.95(-1.43%) |
Aug 18, 2010 | 136.80 | 137.55 | 135.45 | 136.35 | 1,692 | -0.75(-0.55%) |
Aug 17, 2010 | 137.70 | 137.85 | 135.90 | 137.10 | 260 | +0.90(+0.66%) |
Aug 16, 2010 | 134.85 | 138.45 | 134.55 | 136.20 | 34,495 | +0.45(+0.33%) |
Aug 13, 2010 | 135.75 | 136.80 | 134.25 | 135.75 | 55,796 | +0.45(+0.33%) |
Aug 12, 2010 | 135.75 | 139.80 | 134.47 | 135.30 | 61,583 | -2.55(-1.85%) |
Aug 11, 2010 | 140.85 | 142.80 | 137.10 | 137.85 | 473 | -5.55(-3.87%) |
Aug 10, 2010 | 143.25 | 145.29 | 142.50 | 143.40 | 39,037 | -1.35(-0.93%) |
Aug 09, 2010 | 146.40 | 146.85 | 144.00 | 144.75 | 40,656 | -1.35(-0.92%) |
Aug 06, 2010 | 146.10 | 147.75 | 144.75 | 146.10 | 47,669 | -2.25(-1.52%) |
Aug 05, 2010 | 143.25 | 149.32 | 143.25 | 148.35 | 66,176 | +3.60(+2.49%) |
Aug 04, 2010 | 148.50 | 150.30 | 142.65 | 144.75 | 41,544 | -3.75(-2.53%) |
Aug 03, 2010 | 161.10 | 161.85 | 147.60 | 148.50 | 186,977 | -12.60(-7.82%) |
Aug 02, 2010 | 160.80 | 162.15 | 156.75 | 161.10 | 37,124 | +2.70(+1.70%) |
Jul 30, 2010 | 158.40 | 158.55 | 153.75 | 158.40 | 35,847 | +1.35(+0.86%) |
Jul 29, 2010 | 155.25 | 157.65 | 153.75 | 157.05 | 52,945 | +3.30(+2.15%) |
Jul 28, 2010 | 153.75 | 156.00 | 153.60 | 153.75 | 175 | -1.05(-0.68%) |
Jul 27, 2010 | 157.50 | 158.85 | 154.50 | 154.80 | 35,784 | -2.70(-1.71%) |
Jul 26, 2010 | 149.55 | 157.50 | 149.55 | 157.50 | 58,419 | +7.80(+5.21%) |
Jul 23, 2010 | 149.10 | 150.15 | 147.60 | 149.70 | 67,948 | +0.00(+0.00%) |
Jul 22, 2010 | 147.90 | 150.45 | 146.85 | 149.70 | 63,505 | +3.75(+2.57%) |
Jul 21, 2010 | 152.85 | 152.85 | 145.35 | 145.95 | 100,640 | -5.70(-3.76%) |
Jul 20, 2010 | 146.55 | 151.65 | 144.45 | 151.65 | 97,576 | +3.45(+2.33%) |
Jul 19, 2010 | 150.30 | 151.35 | 147.00 | 148.20 | 60,337 | -2.25(-1.50%) |
Jul 16, 2010 | 150.45 | 151.05 | 148.35 | 150.45 | 84,806 | -1.35(-0.89%) |
Jul 15, 2010 | 151.95 | 152.40 | 148.65 | 151.80 | 65,943 | +0.15(+0.10%) |
Jul 14, 2010 | 157.20 | 157.95 | 150.45 | 151.65 | 63,985 | -6.30(-3.99%) |
Jul 13, 2010 | 157.95 | 157.95 | 151.95 | 157.95 | 428 | +7.57(+5.04%) |
Jul 12, 2010 | 152.70 | 154.35 | 150.00 | 150.38 | 38,190 | -2.32(-1.52%) |
Jul 09, 2010 | 152.70 | 153.90 | 148.80 | 152.70 | 62,310 | +3.45(+2.31%) |
Jul 08, 2010 | 149.25 | 151.80 | 147.30 | 149.25 | 130 | -0.30(-0.20%) |
Jul 07, 2010 | 147.00 | 150.30 | 146.40 | 149.55 | 46,121 | +2.55(+1.73%) |
Jul 06, 2010 | 147.00 | 154.50 | 146.25 | 147.00 | 219 | -3.60(-2.39%) |
Jul 02, 2010 | 150.60 | 154.20 | 150.00 | 150.60 | 48,929 | -2.40(-1.57%) |
Jul 01, 2010 | 152.55 | 153.90 | 149.55 | 153.00 | 47,919 | +0.15(+0.10%) |
Jun 30, 2010 | 152.85 | 156.60 | 150.90 | 152.85 | 356 | +0.45(+0.30%) |
Jun 29, 2010 | 156.75 | 156.75 | 151.05 | 152.40 | 60,879 | -6.30(-3.97%) |
Jun 25, 2010 | 158.70 | 159.60 | 151.05 | 158.70 | 220,338 | +7.05(+4.65%) |
Jun 24, 2010 | 151.65 | 155.85 | 151.35 | 151.65 | 19 | -4.50(-2.88%) |
Jun 23, 2010 | 155.85 | 157.50 | 154.35 | 156.15 | 45,014 | -0.30(-0.19%) |
Jun 22, 2010 | 156.45 | 159.90 | 155.85 | 156.45 | 97 | -1.20(-0.76%) |
Jun 21, 2010 | 162.75 | 162.75 | 156.75 | 157.65 | 49,742 | -2.85(-1.78%) |
Jun 18, 2010 | 160.50 | 162.75 | 159.30 | 160.50 | 67,151 | -2.25(-1.38%) |
Jun 17, 2010 | 162.75 | 164.85 | 161.55 | 162.75 | 18 | -0.60(-0.37%) |
Jun 16, 2010 | 166.95 | 166.95 | 163.05 | 163.35 | 64,101 | -4.20(-2.51%) |
Jun 15, 2010 | 167.55 | 167.70 | 161.25 | 167.55 | 169 | +2.85(+1.73%) |
Jun 14, 2010 | 161.70 | 165.75 | 159.90 | 164.70 | 92,379 | +8.70(+5.58%) |
Jun 11, 2010 | 155.25 | 157.65 | 154.20 | 156.00 | 32,356 | -0.45(-0.29%) |
Jun 10, 2010 | 156.45 | 156.47 | 151.65 | 156.45 | 157 | +5.10(+3.37%) |
Jun 09, 2010 | 154.35 | 158.70 | 150.60 | 151.35 | 90,525 | -1.50(-0.98%) |
Jun 08, 2010 | 155.70 | 156.45 | 150.30 | 152.85 | 61,008 | -2.85(-1.83%) |
Jun 07, 2010 | 161.70 | 165.30 | 155.25 | 155.70 | 76,447 | -6.00(-3.71%) |
Jun 04, 2010 | 161.70 | 168.30 | 160.95 | 161.70 | 79,964 | -9.15(-5.36%) |
Jun 03, 2010 | 170.85 | 177.90 | 170.85 | 170.85 | 57,914 | -5.25(-2.98%) |
Jun 02, 2010 | 176.10 | 176.55 | 170.40 | 176.10 | 89,164 | +2.25(+1.29%) |