Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 265.66 | 268.00 | 264.29 | 266.79 | 663,752 | +1.15(+0.43%) |
Apr 28, 2011 | 261.90 | 267.87 | 260.12 | 265.64 | 1,111,163 | +2.64(+1.00%) |
Apr 27, 2011 | 265.60 | 268.90 | 263.00 | 263.00 | 8,271,883 | -1.94(-0.73%) |
Apr 26, 2011 | 273.00 | 273.88 | 264.01 | 264.94 | 1,163,282 | -7.71(-2.83%) |
Apr 25, 2011 | 274.89 | 276.91 | 271.51 | 272.65 | 934,614 | -4.65(-1.68%) |
Apr 21, 2011 | 282.48 | 283.00 | 270.81 | 277.30 | 3,514,519 | -10.80(-3.75%) |
Apr 20, 2011 | 283.49 | 289.35 | 280.45 | 288.10 | 2,220,047 | +8.25(+2.95%) |
Apr 19, 2011 | 283.31 | 285.95 | 279.27 | 279.85 | 861,718 | -3.52(-1.24%) |
Apr 18, 2011 | 282.06 | 285.08 | 279.00 | 283.37 | 787,065 | -1.76(-0.62%) |
Apr 15, 2011 | 283.99 | 285.45 | 280.50 | 285.13 | 910,973 | +2.22(+0.78%) |
Apr 14, 2011 | 280.11 | 285.97 | 278.55 | 282.91 | 936,019 | +1.60(+0.57%) |
Apr 13, 2011 | 277.72 | 282.76 | 275.12 | 281.31 | 1,113,453 | +7.01(+2.56%) |
Apr 12, 2011 | 265.88 | 277.15 | 265.07 | 274.30 | 1,151,190 | +5.89(+2.19%) |
Apr 11, 2011 | 268.60 | 271.59 | 265.00 | 268.41 | 475,024 | -0.83(-0.31%) |
Apr 08, 2011 | 275.97 | 277.18 | 267.31 | 269.24 | 880,704 | -5.46(-1.99%) |
Apr 07, 2011 | 273.00 | 277.88 | 272.16 | 274.70 | 565,970 | -1.06(-0.38%) |
Apr 06, 2011 | 280.05 | 282.00 | 272.07 | 275.76 | 846,015 | -2.26(-0.81%) |
Apr 05, 2011 | 272.14 | 280.58 | 271.03 | 278.02 | 918,644 | +4.11(+1.50%) |
Apr 04, 2011 | 276.00 | 277.77 | 270.21 | 273.91 | 662,543 | -0.09(-0.03%) |
Apr 01, 2011 | 273.26 | 278.00 | 271.00 | 274.00 | 1,073,909 | +1.63(+0.60%) |
Mar 31, 2011 | 270.30 | 273.92 | 268.32 | 272.37 | 642,163 | +0.17(+0.06%) |
Mar 30, 2011 | 272.20 | 272.20 | 272.20 | 272.20 | 1,198,706 | +6.08(+2.28%) |
Mar 29, 2011 | 256.99 | 266.54 | 256.21 | 266.12 | 1,166,717 | +8.16(+3.16%) |
Mar 28, 2011 | 258.27 | 263.53 | 254.05 | 257.96 | 1,012,304 | +1.22(+0.48%) |
Mar 25, 2011 | 251.82 | 259.00 | 250.01 | 256.74 | 882,524 | +5.76(+2.30%) |
Mar 24, 2011 | 249.21 | 251.00 | 245.45 | 250.98 | 791,272 | +4.00(+1.62%) |
Mar 23, 2011 | 244.32 | 247.46 | 240.09 | 246.98 | 713,408 | +3.09(+1.27%) |
Mar 22, 2011 | 248.50 | 250.00 | 243.09 | 243.89 | 932,645 | -3.61(-1.46%) |
Mar 21, 2011 | 248.83 | 249.71 | 246.33 | 247.50 | 667,719 | +0.69(+0.28%) |
Mar 18, 2011 | 256.00 | 256.02 | 243.71 | 246.81 | 1,065,558 | -4.85(-1.93%) |
Mar 17, 2011 | 263.00 | 263.00 | 251.02 | 251.66 | 1,003,392 | -7.80(-3.01%) |
Mar 16, 2011 | 258.84 | 264.10 | 255.40 | 259.46 | 1,283,911 | +1.46(+0.57%) |
Mar 15, 2011 | 255.87 | 259.99 | 249.00 | 258.00 | 1,124,083 | +2.75(+1.08%) |
Mar 14, 2011 | 251.06 | 256.85 | 248.60 | 255.25 | 759,629 | +2.49(+0.99%) |
Mar 11, 2011 | 251.55 | 255.66 | 248.33 | 252.76 | 687,611 | -0.46(-0.18%) |
Mar 10, 2011 | 247.35 | 256.27 | 244.00 | 253.22 | 1,232,673 | +1.81(+0.72%) |
Mar 09, 2011 | 248.70 | 253.09 | 245.10 | 251.41 | 686,356 | +1.74(+0.70%) |
Mar 08, 2011 | 245.42 | 252.55 | 242.19 | 249.67 | 1,014,435 | -2.89(-1.14%) |
Mar 07, 2011 | 255.48 | 258.64 | 246.66 | 252.56 | 1,080,506 | -2.44(-0.96%) |
Mar 04, 2011 | 247.60 | 255.94 | 247.00 | 255.00 | 1,191,932 | +8.15(+3.30%) |
Mar 03, 2011 | 246.11 | 250.95 | 246.00 | 246.85 | 774,328 | +4.03(+1.66%) |
Mar 02, 2011 | 242.16 | 243.38 | 234.48 | 242.82 | 1,008,231 | +1.67(+0.69%) |
Mar 01, 2011 | 243.00 | 244.44 | 238.67 | 241.15 | 673,416 | -3.85(-1.57%) |
Feb 28, 2011 | 250.85 | 252.73 | 243.64 | 245.00 | 710,517 | -3.36(-1.35%) |
Feb 25, 2011 | 247.00 | 255.00 | 246.29 | 248.36 | 836,084 | +3.06(+1.25%) |
Feb 24, 2011 | 242.50 | 246.98 | 238.14 | 245.30 | 1,014,748 | +1.11(+0.45%) |
Feb 23, 2011 | 251.06 | 251.88 | 235.00 | 244.19 | 1,648,623 | -7.71(-3.06%) |
Feb 22, 2011 | 256.27 | 259.55 | 251.17 | 251.90 | 893,148 | -8.25(-3.17%) |
Feb 18, 2011 | 265.73 | 266.81 | 258.78 | 260.15 | 1,234,531 | -5.39(-2.03%) |
Feb 17, 2011 | 264.43 | 268.00 | 262.84 | 265.54 | 789,412 | +1.53(+0.58%) |
Feb 16, 2011 | 267.51 | 270.51 | 262.45 | 264.01 | 1,333,629 | -1.57(-0.59%) |
Feb 15, 2011 | 270.80 | 273.27 | 264.40 | 265.58 | 1,228,383 | -7.37(-2.70%) |
Feb 14, 2011 | 269.42 | 275.00 | 265.90 | 272.95 | 1,430,201 | +4.22(+1.57%) |
Feb 11, 2011 | 248.91 | 274.85 | 243.36 | 268.73 | 7,357,229 | +12.10(+4.71%) |
Feb 10, 2011 | 253.45 | 258.42 | 252.28 | 256.63 | 2,070,401 | +4.12(+1.63%) |
Feb 09, 2011 | 247.60 | 256.90 | 247.02 | 252.51 | 1,152,951 | +5.25(+2.12%) |
Feb 08, 2011 | 244.50 | 248.69 | 243.30 | 247.26 | 886,578 | -0.29(-0.12%) |
Feb 07, 2011 | 248.27 | 251.75 | 245.11 | 247.55 | 912,767 | +1.24(+0.50%) |
Feb 04, 2011 | 240.41 | 251.69 | 239.55 | 246.31 | 1,712,334 | +7.09(+2.96%) |
Feb 03, 2011 | 228.35 | 240.00 | 228.35 | 239.22 | 1,119,866 | +10.32(+4.51%) |
Feb 02, 2011 | 221.62 | 229.25 | 220.10 | 228.90 | 689,451 | +7.00(+3.15%) |
Feb 01, 2011 | 219.94 | 223.81 | 217.20 | 221.90 | 602,541 | +2.98(+1.36%) |
Jan 31, 2011 | 221.14 | 224.45 | 218.09 | 218.92 | 481,986 | -0.51(-0.23%) |
Jan 28, 2011 | 226.91 | 227.98 | 217.00 | 219.43 | 620,307 | -6.09(-2.70%) |
Jan 27, 2011 | 218.08 | 227.49 | 216.06 | 225.52 | 797,356 | +7.78(+3.57%) |
Jan 26, 2011 | 217.53 | 219.28 | 213.06 | 217.74 | 834,219 | -4.25(-1.91%) |
Jan 25, 2011 | 220.00 | 222.00 | 217.81 | 221.99 | 380,069 | +1.53(+0.69%) |
Jan 24, 2011 | 224.83 | 224.85 | 217.36 | 220.46 | 515,129 | -3.17(-1.42%) |
Jan 21, 2011 | 225.51 | 225.99 | 221.70 | 223.63 | 543,627 | +0.59(+0.26%) |
Jan 20, 2011 | 227.34 | 227.63 | 222.01 | 223.04 | 657,674 | -6.29(-2.74%) |
Jan 19, 2011 | 232.45 | 233.30 | 228.00 | 229.33 | 632,810 | -3.37(-1.45%) |
Jan 18, 2011 | 235.96 | 237.12 | 230.11 | 232.70 | 581,834 | -2.19(-0.93%) |
Jan 14, 2011 | 229.35 | 234.91 | 228.22 | 234.89 | 1,217,981 | +5.25(+2.29%) |
Jan 13, 2011 | 220.01 | 229.74 | 219.05 | 229.64 | 1,421,733 | +11.97(+5.50%) |
Jan 12, 2011 | 222.83 | 223.30 | 217.00 | 217.67 | 772,567 | -3.12(-1.41%) |
Jan 11, 2011 | 226.15 | 227.36 | 218.56 | 220.79 | 1,039,618 | -2.88(-1.29%) |
Jan 10, 2011 | 223.40 | 224.94 | 219.04 | 223.67 | 490,623 | -0.59(-0.26%) |
Jan 07, 2011 | 227.98 | 227.98 | 220.00 | 224.26 | 593,152 | -2.24(-0.99%) |
Jan 06, 2011 | 227.21 | 229.80 | 225.43 | 226.50 | 1,047,492 | +5.50(+2.49%) |
Jan 05, 2011 | 221.47 | 224.17 | 220.03 | 221.00 | 530,578 | -1.37(-0.62%) |
Jan 04, 2011 | 222.61 | 228.47 | 216.96 | 222.37 | 1,324,709 | -1.26(-0.56%) |
Jan 03, 2011 | 215.26 | 224.84 | 214.16 | 223.63 | 1,216,927 | +10.97(+5.16%) |
Dec 31, 2010 | 217.41 | 217.91 | 212.58 | 212.66 | 653,307 | -5.11(-2.35%) |
Dec 30, 2010 | 220.14 | 221.98 | 217.05 | 217.77 | 520,947 | -3.29(-1.49%) |
Dec 29, 2010 | 220.70 | 223.52 | 219.41 | 221.06 | 554,323 | +1.02(+0.46%) |
Dec 28, 2010 | 222.72 | 224.99 | 219.03 | 220.04 | 921,310 | -2.69(-1.21%) |
Dec 27, 2010 | 223.50 | 225.46 | 219.37 | 222.73 | 1,154,742 | -5.56(-2.44%) |
Dec 23, 2010 | 231.70 | 233.96 | 227.36 | 228.29 | 520,624 | -3.49(-1.51%) |
Dec 22, 2010 | 234.17 | 234.61 | 231.30 | 231.78 | 541,290 | -2.58(-1.10%) |
Dec 21, 2010 | 236.77 | 237.70 | 232.70 | 234.36 | 645,726 | -1.74(-0.74%) |
Dec 20, 2010 | 239.85 | 240.40 | 233.50 | 236.10 | 685,018 | -1.92(-0.81%) |
Dec 17, 2010 | 236.18 | 239.95 | 233.23 | 238.02 | 1,099,948 | +3.25(+1.38%) |
Dec 16, 2010 | 229.57 | 235.64 | 229.23 | 234.77 | 1,029,867 | +7.98(+3.52%) |
Dec 15, 2010 | 227.32 | 234.85 | 225.50 | 226.79 | 1,096,335 | -1.11(-0.49%) |
Dec 14, 2010 | 225.56 | 230.60 | 221.41 | 227.90 | 1,316,730 | +1.79(+0.79%) |
Dec 13, 2010 | 239.67 | 239.75 | 225.73 | 226.11 | 1,210,222 | -12.11(-5.08%) |
Dec 10, 2010 | 236.21 | 239.00 | 234.39 | 238.22 | 494,366 | +2.59(+1.10%) |
Dec 09, 2010 | 238.75 | 238.89 | 232.02 | 235.63 | 818,263 | -0.54(-0.23%) |
Dec 08, 2010 | 242.39 | 242.79 | 234.25 | 236.17 | 828,595 | -5.37(-2.22%) |
Dec 07, 2010 | 245.97 | 245.97 | 239.04 | 241.54 | 1,014,277 | +0.48(+0.20%) |
Dec 06, 2010 | 235.28 | 242.22 | 233.42 | 241.06 | 1,457,646 | +5.11(+2.17%) |
Dec 03, 2010 | 244.14 | 247.38 | 231.00 | 235.95 | 4,051,197 | -15.01(-5.98%) |
Dec 02, 2010 | 258.33 | 258.75 | 249.18 | 250.96 | 1,656,916 | -7.86(-3.04%) |
Dec 01, 2010 | 261.54 | 262.00 | 255.00 | 258.82 | 1,266,755 | +0.33(+0.13%) |
Nov 30, 2010 | 256.14 | 262.77 | 255.36 | 258.49 | 2,382,319 | +1.48(+0.58%) |
Nov 29, 2010 | 254.74 | 257.79 | 250.13 | 257.01 | 970,645 | +1.36(+0.53%) |
Nov 26, 2010 | 249.00 | 256.49 | 248.41 | 255.65 | 784,691 | +5.46(+2.18%) |
Nov 24, 2010 | 248.02 | 250.19 | 250.19 | 250.19 | 957,124 | +6.29(+2.58%) |
Nov 23, 2010 | 240.74 | 244.10 | 238.66 | 243.90 | 891,930 | +0.98(+0.40%) |
Nov 22, 2010 | 232.04 | 243.98 | 231.09 | 242.92 | 1,331,994 | +10.65(+4.59%) |
Nov 19, 2010 | 229.94 | 232.96 | 228.01 | 232.27 | 747,966 | +4.63(+2.03%) |
Nov 18, 2010 | 230.69 | 231.99 | 226.80 | 227.64 | 1,097,753 | -3.32(-1.44%) |
Nov 17, 2010 | 225.00 | 231.80 | 224.50 | 230.96 | 650,409 | +5.87(+2.61%) |
Nov 16, 2010 | 229.58 | 232.95 | 223.01 | 225.09 | 936,042 | -11.56(-4.88%) |
Nov 15, 2010 | 236.14 | 236.65 | 230.02 | 236.65 | 704,926 | +2.63(+1.12%) |
Nov 12, 2010 | 236.51 | 239.88 | 230.70 | 234.02 | 1,082,322 | -3.74(-1.57%) |
Nov 11, 2010 | 234.97 | 240.78 | 234.36 | 237.76 | 1,132,310 | +1.21(+0.51%) |
Nov 10, 2010 | 227.31 | 236.55 | 225.35 | 236.55 | 1,154,713 | +9.21(+4.05%) |
Nov 09, 2010 | 231.44 | 231.50 | 225.20 | 227.34 | 874,592 | -2.56(-1.11%) |
Nov 08, 2010 | 228.98 | 232.00 | 227.43 | 229.90 | 707,757 | -0.66(-0.29%) |
Nov 05, 2010 | 223.00 | 232.33 | 222.50 | 230.56 | 1,382,225 | +7.70(+3.46%) |
Nov 04, 2010 | 221.24 | 223.32 | 220.03 | 222.86 | 843,478 | +3.54(+1.61%) |
Nov 03, 2010 | 215.68 | 219.32 | 215.09 | 219.32 | 815,829 | +4.11(+1.91%) |
Nov 02, 2010 | 212.50 | 215.21 | 211.13 | 215.21 | 576,669 | +4.13(+1.96%) |
Nov 01, 2010 | 211.89 | 213.25 | 209.00 | 211.08 | 444,717 | +0.87(+0.41%) |
Oct 29, 2010 | 209.82 | 211.98 | 208.75 | 210.21 | 381,024 | -0.21(-0.10%) |
Oct 28, 2010 | 213.78 | 213.80 | 207.55 | 210.42 | 632,979 | -1.88(-0.89%) |
Oct 27, 2010 | 210.70 | 212.35 | 209.11 | 212.30 | 814,721 | +6.65(+3.23%) |
Oct 25, 2010 | 207.00 | 208.37 | 203.52 | 205.65 | 1,442,651 | -0.12(-0.06%) |
Oct 22, 2010 | 188.98 | 207.94 | 188.50 | 205.77 | 4,103,764 | +26.52(+14.79%) |
Oct 21, 2010 | 181.72 | 182.99 | 178.09 | 179.25 | 1,230,097 | -1.50(-0.83%) |
Oct 20, 2010 | 182.76 | 182.99 | 180.46 | 180.75 | 738,671 | -1.11(-0.61%) |
Oct 19, 2010 | 181.56 | 183.98 | 180.18 | 181.86 | 690,222 | -1.83(-1.00%) |
Oct 18, 2010 | 182.96 | 184.47 | 182.18 | 183.69 | 585,236 | +1.82(+1.00%) |
Oct 15, 2010 | 182.47 | 182.67 | 179.21 | 181.87 | 625,925 | +0.60(+0.33%) |
Oct 14, 2010 | 180.65 | 181.33 | 179.41 | 181.27 | 374,691 | +0.29(+0.16%) |
Oct 13, 2010 | 181.91 | 182.96 | 180.05 | 180.98 | 737,452 | +0.07(+0.04%) |
Oct 12, 2010 | 178.36 | 181.40 | 176.50 | 180.91 | 585,940 | +2.31(+1.29%) |
Oct 11, 2010 | 176.56 | 180.55 | 176.29 | 178.60 | 544,551 | +2.04(+1.16%) |
Oct 08, 2010 | 176.56 | 177.79 | 174.84 | 176.56 | 523,856 | -0.45(-0.25%) |
Oct 07, 2010 | 176.01 | 177.50 | 174.38 | 177.01 | 641,736 | +2.19(+1.25%) |
Oct 06, 2010 | 177.20 | 178.24 | 173.55 | 174.82 | 984,667 | -4.16(-2.32%) |
Oct 05, 2010 | 174.37 | 179.50 | 174.37 | 178.98 | 100 | +6.02(+3.48%) |
Oct 04, 2010 | 173.77 | 174.72 | 171.24 | 172.96 | 565,222 | -1.54(-0.88%) |
Oct 01, 2010 | 174.50 | 175.00 | 172.26 | 174.50 | 689,888 | +2.50(+1.45%) |
Sep 30, 2010 | 172.00 | 177.69 | 172.00 | 172.00 | 200 | -4.03(-2.29%) |
Sep 29, 2010 | 175.94 | 177.18 | 175.20 | 176.03 | 677,182 | -0.64(-0.36%) |
Sep 28, 2010 | 176.40 | 176.99 | 172.06 | 176.67 | 787,424 | +0.84(+0.48%) |
Sep 27, 2010 | 173.58 | 176.41 | 172.83 | 175.83 | 662,564 | +2.64(+1.52%) |
Sep 24, 2010 | 168.50 | 173.19 | 168.50 | 173.19 | 871,741 | +6.53(+3.92%) |
Sep 23, 2010 | 164.66 | 168.25 | 164.19 | 166.66 | 800 | +0.92(+0.56%) |
Sep 22, 2010 | 167.59 | 169.17 | 165.18 | 165.74 | 461,547 | -2.57(-1.53%) |
Sep 21, 2010 | 170.54 | 171.46 | 167.85 | 168.31 | 457,673 | -1.82(-1.07%) |
Sep 20, 2010 | 168.66 | 170.95 | 167.04 | 170.13 | 507,399 | +1.82(+1.08%) |
Sep 17, 2010 | 168.31 | 168.72 | 165.50 | 168.31 | 514,112 | -1.35(-0.80%) |
Sep 15, 2010 | 167.71 | 169.80 | 167.17 | 169.66 | 477,277 | +1.14(+0.68%) |
Sep 14, 2010 | 167.69 | 170.00 | 166.45 | 168.52 | 20,855 | +0.15(+0.09%) |
Sep 13, 2010 | 167.50 | 169.18 | 167.00 | 168.37 | 689,391 | +2.36(+1.42%) |
Sep 10, 2010 | 163.40 | 167.28 | 162.24 | 166.01 | 596,638 | +3.19(+1.96%) |
Sep 09, 2010 | 165.05 | 166.29 | 162.09 | 162.82 | 625,276 | -3.23(-1.95%) |
Sep 08, 2010 | 165.67 | 167.04 | 164.41 | 166.05 | 538,551 | +1.27(+0.77%) |
Sep 07, 2010 | 163.21 | 164.99 | 161.13 | 164.78 | 300 | +1.27(+0.78%) |
Sep 03, 2010 | 165.88 | 166.51 | 162.29 | 163.51 | 726,007 | -0.68(-0.41%) |
Sep 02, 2010 | 161.49 | 164.19 | 159.98 | 164.19 | 400 | +4.78(+3.00%) |
Sep 01, 2010 | 152.88 | 159.54 | 151.63 | 159.41 | 1,572,504 | +8.58(+5.69%) |
Aug 31, 2010 | 150.83 | 151.85 | 148.20 | 150.83 | 500 | +1.83(+1.23%) |
Aug 30, 2010 | 153.68 | 153.87 | 148.93 | 149.00 | 559,673 | -4.03(-2.63%) |
Aug 27, 2010 | 153.03 | 153.13 | 147.06 | 153.03 | 582,920 | +3.45(+2.31%) |
Aug 26, 2010 | 148.43 | 151.34 | 147.17 | 149.58 | 551,636 | +1.97(+1.33%) |
Aug 25, 2010 | 144.40 | 147.89 | 142.82 | 147.61 | 510,462 | +1.92(+1.32%) |
Aug 24, 2010 | 147.22 | 148.87 | 144.79 | 145.69 | 573,970 | -3.87(-2.59%) |
Aug 23, 2010 | 150.92 | 152.30 | 149.25 | 149.56 | 469,600 | -0.28(-0.19%) |
Aug 20, 2010 | 147.11 | 149.91 | 146.52 | 149.84 | 342,146 | +1.92(+1.30%) |
Aug 19, 2010 | 149.01 | 150.51 | 147.09 | 147.92 | 367,480 | -1.50(-1.00%) |
Aug 18, 2010 | 147.71 | 150.68 | 146.69 | 149.42 | 100 | +1.55(+1.05%) |
Aug 17, 2010 | 146.64 | 149.71 | 145.36 | 147.87 | 483,472 | +2.90(+2.00%) |
Aug 16, 2010 | 142.27 | 146.06 | 141.01 | 144.97 | 394,813 | +2.34(+1.64%) |
Aug 13, 2010 | 142.63 | 146.16 | 142.30 | 142.63 | 507,630 | -3.60(-2.46%) |
Aug 12, 2010 | 144.31 | 147.30 | 143.02 | 146.23 | 361,888 | -0.09(-0.06%) |
Aug 11, 2010 | 147.01 | 147.92 | 145.20 | 146.32 | 495,077 | -3.71(-2.47%) |
Aug 10, 2010 | 150.03 | 152.08 | 149.00 | 150.03 | 444,287 | -1.31(-0.87%) |
Aug 09, 2010 | 152.10 | 152.88 | 150.06 | 151.34 | 417,858 | -0.26(-0.17%) |
Aug 06, 2010 | 151.60 | 152.00 | 148.19 | 151.60 | 432,607 | +0.67(+0.44%) |
Aug 05, 2010 | 151.21 | 152.48 | 149.50 | 150.93 | 494,687 | -1.61(-1.06%) |
Aug 04, 2010 | 150.94 | 154.43 | 150.73 | 152.54 | 763,758 | +1.30(+0.86%) |
Aug 03, 2010 | 150.29 | 152.56 | 147.50 | 151.24 | 717,861 | +0.73(+0.49%) |
Aug 02, 2010 | 150.06 | 150.98 | 148.99 | 150.51 | 629,889 | +2.61(+1.76%) |
Jul 30, 2010 | 147.90 | 147.92 | 143.31 | 147.90 | 516,722 | +1.89(+1.29%) |
Jul 29, 2010 | 148.89 | 149.48 | 144.10 | 146.01 | 704,462 | -1.93(-1.30%) |
Jul 28, 2010 | 147.68 | 148.46 | 146.27 | 147.94 | 746,641 | -0.34(-0.23%) |
Jul 27, 2010 | 149.67 | 150.00 | 146.67 | 148.28 | 902,824 | -0.29(-0.20%) |
Jul 26, 2010 | 145.60 | 148.63 | 144.06 | 148.57 | 937,938 | +3.07(+2.11%) |
Jul 23, 2010 | 137.01 | 145.99 | 137.00 | 145.50 | 3,136,553 | +12.34(+9.27%) |
Jul 22, 2010 | 131.49 | 133.53 | 130.43 | 133.16 | 4,375 | +3.56(+2.75%) |
Jul 21, 2010 | 135.75 | 135.75 | 129.48 | 129.60 | 942,115 | -4.37(-3.26%) |
Jul 20, 2010 | 128.45 | 134.30 | 127.30 | 133.97 | 1,181,506 | +3.73(+2.86%) |
Jul 19, 2010 | 136.17 | 137.79 | 128.53 | 130.24 | 1,571,249 | -6.58(-4.81%) |
Jul 16, 2010 | 136.82 | 142.21 | 136.62 | 136.82 | 1,032,336 | -5.64(-3.96%) |
Jul 15, 2010 | 144.17 | 144.17 | 139.88 | 142.46 | 482,952 | -1.26(-0.88%) |
Jul 14, 2010 | 142.62 | 144.97 | 141.69 | 143.72 | 482,112 | +0.96(+0.67%) |
Jul 13, 2010 | 140.35 | 143.94 | 140.30 | 142.76 | 596,408 | +2.83(+2.02%) |
Jul 12, 2010 | 139.42 | 141.15 | 137.32 | 139.93 | 396,405 | -0.48(-0.34%) |
Jul 09, 2010 | 140.41 | 141.30 | 138.70 | 140.41 | 455,739 | +0.84(+0.60%) |
Jul 08, 2010 | 139.55 | 141.23 | 137.50 | 139.57 | 115 | +1.12(+0.81%) |
Jul 07, 2010 | 135.82 | 138.60 | 133.40 | 138.45 | 906,758 | +3.19(+2.36%) |
Jul 06, 2010 | 138.80 | 142.13 | 134.56 | 135.26 | 922 | -1.98(-1.44%) |
Jul 02, 2010 | 137.24 | 140.53 | 136.40 | 137.24 | 362,553 | -1.43(-1.03%) |
Jul 01, 2010 | 136.15 | 139.59 | 133.60 | 138.67 | 869,299 | +1.86(+1.36%) |
Jun 30, 2010 | 138.50 | 141.30 | 136.57 | 136.81 | 1,200 | -1.63(-1.18%) |
Jun 29, 2010 | 144.00 | 144.00 | 137.37 | 138.44 | 946,153 | -8.40(-5.72%) |
Jun 25, 2010 | 146.84 | 148.89 | 142.95 | 146.84 | 593,497 | +2.08(+1.44%) |
Jun 24, 2010 | 147.67 | 147.67 | 144.32 | 144.76 | 560,849 | -2.54(-1.72%) |
Jun 23, 2010 | 144.44 | 148.71 | 144.31 | 147.30 | 100 | +2.15(+1.48%) |
Jun 22, 2010 | 152.20 | 152.84 | 145.00 | 145.15 | 775,328 | -6.44(-4.25%) |
Jun 21, 2010 | 154.50 | 155.00 | 150.40 | 151.59 | 579,836 | -1.15(-0.75%) |
Jun 18, 2010 | 152.74 | 153.45 | 150.73 | 152.74 | 494,308 | +0.89(+0.59%) |
Jun 17, 2010 | 153.84 | 153.99 | 149.60 | 151.85 | 658,138 | -0.67(-0.44%) |
Jun 16, 2010 | 153.28 | 155.42 | 152.00 | 152.52 | 618,511 | -0.40(-0.26%) |
Jun 15, 2010 | 150.74 | 154.25 | 148.76 | 152.92 | 100 | +4.15(+2.79%) |
Jun 14, 2010 | 151.63 | 153.70 | 148.35 | 148.77 | 787,233 | -0.71(-0.47%) |
Jun 11, 2010 | 144.88 | 149.50 | 144.02 | 149.48 | 753,027 | +3.34(+2.29%) |
Jun 10, 2010 | 145.99 | 146.50 | 142.48 | 146.14 | 125 | +2.77(+1.93%) |
Jun 09, 2010 | 143.59 | 146.97 | 142.58 | 143.37 | 683,499 | +1.34(+0.94%) |
Jun 08, 2010 | 139.72 | 142.21 | 135.36 | 142.03 | 1,000 | +2.96(+2.13%) |
Jun 07, 2010 | 146.25 | 146.25 | 138.59 | 139.07 | 768,344 | -4.74(-3.30%) |
Jun 04, 2010 | 143.81 | 149.98 | 143.35 | 143.81 | 1,035,369 | -5.09(-3.42%) |
Jun 03, 2010 | 148.45 | 152.79 | 147.79 | 148.90 | 200 | +1.29(+0.87%) |
Jun 02, 2010 | 142.36 | 147.68 | 140.40 | 147.61 | 459 | +6.36(+4.50%) |
Jun 01, 2010 | 141.35 | 143.71 | 140.26 | 141.25 | 569,334 | -1.03(-0.72%) |
May 28, 2010 | 142.28 | 146.00 | 142.05 | 142.28 | 510,648 | -1.71(-1.19%) |
May 27, 2010 | 140.77 | 143.99 | 139.60 | 143.99 | 676,355 | +5.90(+4.27%) |
May 26, 2010 | 139.29 | 142.40 | 137.47 | 138.09 | 300 | +1.81(+1.33%) |
May 25, 2010 | 136.00 | 136.74 | 130.04 | 136.28 | 400 | -1.20(-0.87%) |
May 24, 2010 | 136.77 | 140.94 | 135.78 | 137.48 | 561,572 | +1.71(+1.26%) |
May 21, 2010 | 131.60 | 137.43 | 129.07 | 135.77 | 771,414 | +1.93(+1.44%) |
May 20, 2010 | 133.68 | 137.04 | 132.77 | 133.84 | 703,633 | -5.07(-3.65%) |
May 19, 2010 | 138.08 | 140.79 | 135.91 | 138.91 | 684,573 | -0.75(-0.54%) |
May 18, 2010 | 140.25 | 144.49 | 137.39 | 139.66 | 1,300 | +0.63(+0.45%) |
May 17, 2010 | 139.21 | 140.87 | 134.34 | 139.03 | 502,439 | +0.42(+0.30%) |
May 14, 2010 | 138.61 | 141.99 | 136.08 | 138.61 | 667,156 | -3.24(-2.28%) |
May 13, 2010 | 143.90 | 148.87 | 141.19 | 141.85 | 1,064,461 | -0.52(-0.37%) |
May 12, 2010 | 139.50 | 142.78 | 139.26 | 142.37 | 529,726 | +4.31(+3.12%) |
May 11, 2010 | 140.30 | 141.24 | 137.85 | 138.06 | 603,529 | +1.14(+0.83%) |
May 10, 2010 | 136.00 | 136.92 | 135.59 | 136.92 | 555,692 | +8.09(+6.28%) |
May 07, 2010 | 130.39 | 133.35 | 126.36 | 128.83 | 938,637 | -2.69(-2.05%) |
May 06, 2010 | 134.98 | 137.02 | 124.00 | 131.52 | 100 | +1.02(+0.78%) |
May 05, 2010 | 133.59 | 137.15 | 130.20 | 130.50 | 730,002 | -2.89(-2.17%) |
May 04, 2010 | 137.55 | 138.31 | 133.00 | 133.39 | 300 | -5.51(-3.97%) |