Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 273.60 | 276.40 | 268.72 | 271.68 | 3,587 | -1.04(-0.38%) |
Jun 29, 2010 | 272.72 | 274.32 | 271.60 | 272.72 | 3,931 | -12.56(-4.40%) |
Jun 25, 2010 | 285.28 | 285.68 | 278.08 | 285.28 | 1,630,180 | +10.16(+3.69%) |
Jun 24, 2010 | 275.20 | 276.74 | 272.00 | 275.12 | 3,634 | +1.20(+0.44%) |
Jun 23, 2010 | 276.64 | 277.24 | 271.52 | 273.92 | 1,574,680 | -6.08(-2.17%) |
Jun 22, 2010 | 283.12 | 284.88 | 280.00 | 280.00 | 6,531 | -2.64(-0.93%) |
Jun 21, 2010 | 287.76 | 288.32 | 280.72 | 282.64 | 1,222,492 | -0.64(-0.23%) |
Jun 18, 2010 | 283.28 | 283.68 | 278.72 | 283.28 | 808,008 | +2.16(+0.77%) |
Jun 17, 2010 | 284.80 | 285.04 | 280.11 | 281.12 | 325 | -2.80(-0.99%) |
Jun 16, 2010 | 280.56 | 285.84 | 279.12 | 283.92 | 1,397,667 | +2.08(+0.74%) |
Jun 15, 2010 | 277.28 | 281.92 | 276.56 | 281.84 | 125 | +7.20(+2.62%) |
Jun 14, 2010 | 277.76 | 279.28 | 272.32 | 274.64 | 1,074,516 | +0.80(+0.29%) |
Jun 11, 2010 | 272.96 | 276.72 | 270.08 | 273.84 | 1,211,794 | -4.32(-1.55%) |
Jun 10, 2010 | 277.44 | 280.00 | 275.52 | 278.16 | 125 | +6.56(+2.42%) |
Jun 09, 2010 | 271.52 | 275.12 | 270.72 | 271.60 | 2,021,681 | +6.08(+2.29%) |
Jun 08, 2010 | 263.52 | 266.00 | 261.12 | 265.52 | 12 | +4.80(+1.84%) |
Jun 07, 2010 | 262.96 | 266.32 | 259.60 | 260.72 | 1,198,794 | -0.72(-0.28%) |
Jun 04, 2010 | 261.44 | 270.28 | 260.16 | 261.44 | 1,877,690 | -7.52(-2.80%) |
Jun 03, 2010 | 269.20 | 275.36 | 265.76 | 268.96 | 2,426,545 | -1.36(-0.50%) |
Jun 02, 2010 | 266.88 | 271.68 | 265.68 | 270.32 | 787 | +4.88(+1.84%) |
Jun 01, 2010 | 269.20 | 276.80 | 265.04 | 265.44 | 1,089 | -6.87(-2.52%) |
May 28, 2010 | 272.31 | 276.08 | 268.00 | 272.31 | 1,373,613 | -2.17(-0.79%) |
May 27, 2010 | 268.32 | 274.64 | 267.20 | 274.48 | 2,855,535 | +13.76(+5.28%) |
May 26, 2010 | 257.84 | 263.52 | 257.84 | 260.72 | 936 | +5.92(+2.32%) |
May 25, 2010 | 247.84 | 255.12 | 247.44 | 254.80 | 3,466 | -2.56(-0.99%) |
May 24, 2010 | 258.16 | 260.32 | 256.68 | 257.36 | 1,413,360 | -0.80(-0.31%) |
May 21, 2010 | 254.64 | 261.76 | 253.60 | 258.16 | 2,969,030 | -1.29(-0.50%) |
May 20, 2010 | 253.52 | 262.40 | 253.12 | 259.45 | 6,345 | -8.63(-3.22%) |
May 19, 2010 | 266.16 | 269.04 | 261.44 | 268.08 | 3,236,270 | +0.32(+0.12%) |
May 18, 2010 | 276.08 | 276.72 | 265.36 | 267.76 | 10,367 | -3.28(-1.21%) |
May 17, 2010 | 275.60 | 276.12 | 267.57 | 271.04 | 3,232,362 | -7.44(-2.67%) |
May 14, 2010 | 278.48 | 285.92 | 276.00 | 278.48 | 3,032,496 | -10.56(-3.65%) |
May 13, 2010 | 290.48 | 293.32 | 288.64 | 289.04 | 2,195,448 | -5.12(-1.74%) |
May 12, 2010 | 295.12 | 297.60 | 290.56 | 294.16 | 1,612,493 | +0.08(+0.03%) |
May 11, 2010 | 297.14 | 297.92 | 293.04 | 294.08 | 3,325 | -3.76(-1.26%) |
May 10, 2010 | 293.92 | 298.32 | 293.52 | 297.84 | 2,289,379 | +7.36(+2.53%) |
May 07, 2010 | 293.84 | 295.83 | 286.80 | 290.48 | 3,110,077 | -5.12(-1.73%) |
May 06, 2010 | 295.92 | 306.72 | 288.00 | 295.60 | 1,798 | -11.28(-3.68%) |
May 05, 2010 | 307.84 | 313.92 | 306.16 | 306.88 | 2,790,727 | -10.72(-3.38%) |
May 04, 2010 | 325.28 | 325.36 | 317.60 | 317.60 | 1,886 | -14.08(-4.25%) |
May 03, 2010 | 330.40 | 335.20 | 330.32 | 331.68 | 1,042,830 | +1.04(+0.31%) |
Apr 30, 2010 | 331.36 | 332.64 | 327.60 | 330.64 | 1,681,337 | +2.32(+0.71%) |
Apr 29, 2010 | 324.96 | 328.64 | 324.96 | 328.32 | 1,423,017 | +8.56(+2.68%) |
Apr 28, 2010 | 318.16 | 320.56 | 314.64 | 319.76 | 1,315,301 | +4.80(+1.52%) |
Apr 27, 2010 | 320.80 | 324.32 | 314.56 | 314.96 | 425 | -7.84(-2.43%) |
Apr 26, 2010 | 326.72 | 327.52 | 322.24 | 322.80 | 901,570 | -4.80(-1.47%) |
Apr 23, 2010 | 320.24 | 327.68 | 319.04 | 327.60 | 1,143,832 | +5.20(+1.61%) |
Apr 22, 2010 | 317.76 | 322.80 | 314.32 | 322.40 | 1,347,445 | +0.24(+0.07%) |
Apr 21, 2010 | 323.28 | 324.88 | 318.96 | 322.16 | 1,468,636 | -0.24(-0.07%) |
Apr 20, 2010 | 321.60 | 325.47 | 321.20 | 322.40 | 805 | +1.52(+0.47%) |
Apr 19, 2010 | 317.44 | 320.88 | 317.36 | 320.88 | 1,202,484 | -3.92(-1.21%) |
Apr 16, 2010 | 328.56 | 330.64 | 322.80 | 324.80 | 2,171,236 | -8.88(-2.66%) |
Apr 15, 2010 | 335.12 | 335.68 | 332.00 | 333.68 | 857,747 | -0.40(-0.12%) |
Apr 14, 2010 | 329.28 | 335.04 | 327.53 | 334.08 | 1,619,974 | +6.96(+2.13%) |
Apr 13, 2010 | 326.96 | 328.56 | 322.24 | 327.12 | 1,324,142 | -0.32(-0.10%) |
Apr 12, 2010 | 328.88 | 331.88 | 327.20 | 327.44 | 795,407 | -1.92(-0.58%) |
Apr 09, 2010 | 332.56 | 333.83 | 326.48 | 329.36 | 1,130,193 | -2.16(-0.65%) |
Apr 08, 2010 | 328.96 | 332.88 | 327.20 | 331.52 | 854,984 | -0.64(-0.19%) |
Apr 07, 2010 | 335.92 | 336.72 | 331.60 | 332.16 | 1,066,063 | -4.00(-1.19%) |
Apr 06, 2010 | 335.92 | 337.52 | 334.64 | 336.16 | 913,408 | +0.72(+0.21%) |
Apr 05, 2010 | 332.16 | 336.88 | 331.52 | 335.44 | 956,379 | +5.52(+1.67%) |
Apr 01, 2010 | 328.08 | 329.92 | 329.92 | 329.92 | 1,133,750 | +7.60(+2.36%) |
Mar 31, 2010 | 323.20 | 325.04 | 319.28 | 322.32 | 1,678,559 | +2.72(+0.85%) |
Mar 30, 2010 | 319.20 | 320.40 | 317.04 | 319.60 | 854,777 | -0.08(-0.03%) |
Mar 29, 2010 | 314.56 | 320.88 | 314.32 | 319.68 | 1,301,535 | +9.04(+2.91%) |
Mar 26, 2010 | 312.80 | 312.96 | 308.40 | 310.64 | 957,455 | -0.56(-0.18%) |
Mar 25, 2010 | 314.56 | 315.92 | 311.04 | 311.20 | 1,123,352 | -0.32(-0.10%) |
Mar 24, 2010 | 311.92 | 314.00 | 309.84 | 311.52 | 1,098,855 | -6.08(-1.91%) |
Mar 23, 2010 | 315.12 | 318.65 | 314.00 | 317.60 | 695,266 | +1.12(+0.35%) |
Mar 22, 2010 | 307.04 | 317.08 | 306.40 | 316.48 | 1,330,899 | +2.88(+0.92%) |
Mar 19, 2010 | 318.80 | 319.76 | 310.76 | 313.60 | 1,728,450 | -5.76(-1.80%) |
Mar 18, 2010 | 320.72 | 321.84 | 318.00 | 319.36 | 946,105 | -2.48(-0.77%) |
Mar 17, 2010 | 321.44 | 323.20 | 318.16 | 321.84 | 1,568,908 | +3.52(+1.11%) |
Mar 16, 2010 | 314.72 | 319.20 | 313.92 | 318.32 | 1,595,358 | +7.68(+2.47%) |
Mar 15, 2010 | 309.92 | 311.28 | 309.76 | 310.64 | 1,216,100 | -5.44(-1.72%) |
Mar 12, 2010 | 321.28 | 321.92 | 313.76 | 316.08 | 1,418,520 | -4.32(-1.35%) |
Mar 11, 2010 | 318.72 | 320.40 | 317.20 | 320.40 | 1,009,703 | +1.20(+0.38%) |
Mar 10, 2010 | 316.56 | 323.24 | 314.72 | 319.20 | 1,889,272 | +2.80(+0.88%) |
Mar 09, 2010 | 314.72 | 318.96 | 314.46 | 316.40 | 1,003,798 | -1.92(-0.60%) |
Mar 08, 2010 | 320.08 | 320.40 | 314.64 | 318.32 | 984,781 | -0.48(-0.15%) |
Mar 05, 2010 | 316.96 | 319.68 | 316.56 | 318.80 | 1,255,762 | +5.60(+1.79%) |
Mar 04, 2010 | 312.64 | 314.32 | 310.60 | 313.20 | 1,239,736 | -2.00(-0.63%) |
Mar 03, 2010 | 312.56 | 316.48 | 309.60 | 315.20 | 1,554,139 | +4.80(+1.55%) |
Mar 02, 2010 | 308.80 | 315.36 | 308.40 | 310.40 | 1,269,568 | +3.60(+1.17%) |
Mar 01, 2010 | 312.40 | 313.12 | 304.16 | 306.80 | 1,212,757 | -3.76(-1.21%) |
Feb 26, 2010 | 306.80 | 311.84 | 306.32 | 310.56 | 1,138,349 | +5.68(+1.86%) |
Feb 25, 2010 | 302.80 | 305.12 | 300.24 | 304.88 | 1,743,465 | -7.04(-2.26%) |
Feb 24, 2010 | 307.60 | 312.16 | 305.60 | 311.92 | 1,246,658 | +5.28(+1.72%) |
Feb 23, 2010 | 309.12 | 309.68 | 304.80 | 306.64 | 1,408,054 | -5.60(-1.79%) |
Feb 22, 2010 | 313.04 | 313.84 | 310.40 | 312.24 | 1,423,553 | -0.48(-0.15%) |
Feb 19, 2010 | 309.28 | 312.72 | 307.44 | 312.72 | 2,112,707 | +2.88(+0.93%) |
Feb 18, 2010 | 307.20 | 309.84 | 304.08 | 309.84 | 2,018,176 | +6.08(+2.00%) |
Feb 17, 2010 | 301.44 | 303.84 | 299.76 | 303.76 | 1,291,217 | +1.44(+0.48%) |
Feb 16, 2010 | 297.60 | 302.64 | 296.64 | 302.32 | 1,892,507 | +11.84(+4.08%) |
Feb 12, 2010 | 289.20 | 290.48 | 290.48 | 290.48 | 1,570,537 | -3.76(-1.28%) |
Feb 11, 2010 | 292.64 | 296.64 | 287.60 | 294.24 | 1,497,445 | +2.16(+0.74%) |
Feb 10, 2010 | 288.72 | 293.60 | 284.40 | 292.08 | 1,290,272 | +2.40(+0.83%) |
Feb 09, 2010 | 284.32 | 301.74 | 282.64 | 289.68 | 1,591,868 | +8.96(+3.19%) |
Feb 08, 2010 | 280.64 | 282.96 | 277.52 | 280.72 | 1,532,312 | -0.96(-0.34%) |
Feb 05, 2010 | 287.76 | 288.40 | 272.56 | 281.68 | 3,668,123 | -4.72(-1.65%) |
Feb 04, 2010 | 296.96 | 297.12 | 284.00 | 286.40 | 2,605,937 | -14.80(-4.91%) |
Feb 03, 2010 | 302.80 | 305.36 | 300.00 | 301.20 | 2,250,701 | +0.97(+0.32%) |
Feb 02, 2010 | 294.72 | 303.44 | 294.16 | 300.23 | 1,831,364 | +7.63(+2.61%) |
Feb 01, 2010 | 288.16 | 293.84 | 286.16 | 292.60 | 1,304,424 | +7.48(+2.62%) |
Jan 29, 2010 | 291.04 | 292.00 | 284.00 | 285.12 | 1,794,943 | -4.16(-1.44%) |
Jan 28, 2010 | 290.48 | 290.80 | 285.92 | 289.28 | 1,448,602 | +0.64(+0.22%) |
Jan 27, 2010 | 292.32 | 293.92 | 284.88 | 288.64 | 1,850,537 | -3.36(-1.15%) |
Jan 26, 2010 | 290.96 | 294.64 | 290.00 | 292.00 | 1,138,109 | -2.48(-0.84%) |
Jan 25, 2010 | 292.00 | 295.92 | 291.28 | 294.48 | 1,131,547 | +3.76(+1.29%) |
Jan 22, 2010 | 296.56 | 296.72 | 290.56 | 290.72 | 2,238,318 | -7.20(-2.42%) |
Jan 21, 2010 | 305.76 | 307.28 | 296.72 | 297.92 | 1,714,782 | -5.20(-1.72%) |
Jan 20, 2010 | 305.84 | 306.80 | 303.04 | 303.12 | 1,429,903 | -8.32(-2.67%) |
Jan 19, 2010 | 304.56 | 311.60 | 304.24 | 311.44 | 1,022,675 | +4.24(+1.38%) |
Jan 15, 2010 | 311.76 | 307.20 | 307.20 | 307.20 | 1,576,912 | -5.28(-1.69%) |
Jan 14, 2010 | 314.40 | 315.52 | 311.04 | 312.48 | 1,071,977 | -1.20(-0.38%) |
Jan 13, 2010 | 315.20 | 317.68 | 309.04 | 313.68 | 1,937,837 | -3.36(-1.06%) |
Jan 12, 2010 | 320.56 | 322.88 | 316.24 | 317.04 | 1,495,004 | -7.28(-2.24%) |
Jan 11, 2010 | 328.72 | 329.52 | 323.68 | 324.32 | 1,112,763 | -3.12(-0.95%) |
Jan 08, 2010 | 325.04 | 329.36 | 323.60 | 327.44 | 1,174,210 | +1.68(+0.52%) |
Jan 07, 2010 | 326.96 | 328.64 | 325.44 | 325.76 | 1,251,619 | -2.00(-0.61%) |
Jan 06, 2010 | 322.56 | 329.52 | 319.12 | 327.76 | 2,473,716 | +4.48(+1.39%) |
Jan 05, 2010 | 322.00 | 323.60 | 319.44 | 323.28 | 1,306,505 | +1.12(+0.35%) |
Jan 04, 2010 | 320.32 | 322.32 | 318.96 | 322.16 | 1,426,122 | +7.92(+2.52%) |
Dec 31, 2009 | 315.12 | 314.24 | 314.24 | 314.24 | 719,762 | +1.12(+0.36%) |
Dec 30, 2009 | 311.60 | 314.96 | 309.68 | 313.12 | 1,176,706 | +2.40(+0.77%) |
Dec 29, 2009 | 312.48 | 312.56 | 308.00 | 310.72 | 822,093 | -0.16(-0.05%) |
Dec 28, 2009 | 311.52 | 312.40 | 310.08 | 310.88 | 985,990 | +5.28(+1.73%) |
Dec 24, 2009 | 302.88 | 305.92 | 302.88 | 305.60 | 408,859 | +3.68(+1.22%) |
Dec 23, 2009 | 297.44 | 303.92 | 297.12 | 301.92 | 1,452,088 | +9.44(+3.23%) |
Dec 22, 2009 | 290.00 | 295.72 | 287.12 | 292.48 | 1,180,267 | -1.20(-0.41%) |
Dec 21, 2009 | 295.60 | 296.80 | 288.96 | 293.68 | 1,202,771 | +0.40(+0.14%) |
Dec 18, 2009 | 297.12 | 298.08 | 290.40 | 293.28 | 1,774,504 | +2.40(+0.83%) |
Dec 17, 2009 | 292.72 | 293.92 | 288.00 | 290.88 | 1,391,277 | +0.40(+0.14%) |
Dec 16, 2009 | 288.64 | 296.24 | 288.64 | 290.48 | 2,197,785 | +3.04(+1.06%) |
Dec 15, 2009 | 286.40 | 289.12 | 285.84 | 287.44 | 1,703,990 | +2.80(+0.98%) |
Dec 14, 2009 | 285.35 | 285.76 | 283.68 | 284.64 | 1,507,137 | +0.80(+0.28%) |
Dec 11, 2009 | 285.12 | 285.44 | 281.76 | 283.84 | 2,211,509 | -2.00(-0.70%) |
Dec 10, 2009 | 287.84 | 289.04 | 282.96 | 285.84 | 1,943,451 | -1.12(-0.39%) |
Dec 09, 2009 | 295.52 | 297.69 | 284.48 | 286.96 | 2,747,299 | -7.84(-2.66%) |
Dec 08, 2009 | 296.72 | 297.76 | 294.08 | 294.80 | 1,531,915 | -5.12(-1.71%) |
Dec 07, 2009 | 301.12 | 304.64 | 298.96 | 299.92 | 1,708,662 | -6.72(-2.19%) |
Dec 04, 2009 | 314.32 | 315.46 | 303.60 | 306.64 | 1,988,073 | -1.52(-0.49%) |
Dec 03, 2009 | 309.12 | 312.96 | 306.40 | 308.16 | 1,337,526 | -2.56(-0.82%) |
Dec 02, 2009 | 316.32 | 316.48 | 309.12 | 310.72 | 1,596,722 | -6.24(-1.97%) |
Dec 01, 2009 | 318.88 | 320.48 | 316.56 | 316.96 | 1,359,173 | +3.76(+1.20%) |
Nov 30, 2009 | 305.28 | 316.24 | 304.80 | 313.20 | 1,947,861 | +5.20(+1.69%) |
Nov 27, 2009 | 298.96 | 309.52 | 298.32 | 308.00 | 1,150,446 | -8.00(-2.53%) |
Nov 25, 2009 | 308.48 | 316.64 | 306.24 | 316.00 | 1,490,007 | +7.36(+2.38%) |
Nov 24, 2009 | 313.60 | 314.59 | 306.64 | 308.64 | 1,911,979 | -6.40(-2.03%) |
Nov 23, 2009 | 321.28 | 324.08 | 312.96 | 315.04 | 1,678,449 | -0.32(-0.10%) |
Nov 20, 2009 | 312.64 | 316.08 | 311.60 | 315.36 | 1,356,265 | -1.92(-0.61%) |
Nov 19, 2009 | 323.84 | 324.00 | 314.88 | 317.28 | 1,647,333 | -8.08(-2.48%) |
Nov 18, 2009 | 326.32 | 328.00 | 321.36 | 325.36 | 1,678,032 | +1.52(+0.47%) |
Nov 17, 2009 | 320.88 | 325.84 | 319.76 | 323.84 | 1,268,696 | +1.52(+0.47%) |
Nov 16, 2009 | 314.48 | 324.72 | 314.24 | 322.32 | 1,978,486 | +9.36(+2.99%) |
Nov 13, 2009 | 311.84 | 315.68 | 309.44 | 312.96 | 1,501,312 | -1.20(-0.38%) |
Nov 12, 2009 | 320.72 | 322.24 | 313.36 | 314.16 | 1,800,988 | -10.24(-3.16%) |
Nov 11, 2009 | 326.40 | 327.52 | 321.28 | 324.40 | 1,108,735 | +1.12(+0.35%) |
Nov 10, 2009 | 325.84 | 329.20 | 318.64 | 323.28 | 1,278,631 | -0.72(-0.22%) |
Nov 09, 2009 | 322.96 | 327.92 | 322.40 | 324.00 | 1,151,335 | +6.40(+2.02%) |
Nov 06, 2009 | 319.20 | 322.96 | 313.84 | 317.60 | 2,063,276 | -7.84(-2.41%) |
Nov 05, 2009 | 327.28 | 329.05 | 324.40 | 325.44 | 945,364 | -2.48(-0.76%) |
Nov 04, 2009 | 328.08 | 331.52 | 325.12 | 327.92 | 1,881,622 | +2.96(+0.91%) |
Nov 03, 2009 | 315.20 | 326.16 | 314.32 | 324.96 | 1,604,761 | +5.20(+1.63%) |
Nov 02, 2009 | 314.64 | 321.76 | 313.60 | 319.76 | 1,427,130 | +5.20(+1.65%) |
Oct 30, 2009 | 324.16 | 325.52 | 314.24 | 314.56 | 1,623,244 | -12.64(-3.86%) |
Oct 29, 2009 | 321.04 | 329.04 | 320.48 | 327.20 | 1,518,752 | +11.52(+3.65%) |
Oct 28, 2009 | 322.16 | 323.68 | 315.44 | 315.68 | 1,936,340 | -9.04(-2.78%) |
Oct 27, 2009 | 322.24 | 326.24 | 318.24 | 324.72 | 1,632,466 | +3.68(+1.15%) |
Oct 26, 2009 | 330.40 | 333.60 | 318.88 | 321.04 | 1,731,074 | -6.24(-1.91%) |
Oct 23, 2009 | 330.32 | 331.44 | 326.64 | 327.28 | 1,365,273 | -4.48(-1.35%) |
Oct 22, 2009 | 330.32 | 332.64 | 326.56 | 331.76 | 1,461,923 | +1.12(+0.34%) |
Oct 21, 2009 | 320.72 | 335.36 | 320.40 | 330.64 | 2,305,941 | +7.52(+2.33%) |
Oct 20, 2009 | 320.64 | 325.60 | 320.48 | 323.12 | 2,058,232 | -2.96(-0.91%) |
Oct 19, 2009 | 322.32 | 327.52 | 321.44 | 326.08 | 1,573,187 | +2.48(+0.77%) |
Oct 16, 2009 | 319.04 | 323.92 | 316.32 | 323.60 | 1,963,610 | +4.32(+1.35%) |
Oct 15, 2009 | 310.64 | 320.88 | 308.72 | 319.28 | 2,667,825 | +10.40(+3.37%) |
Oct 14, 2009 | 308.16 | 310.00 | 307.60 | 308.88 | 1,381,934 | +3.68(+1.21%) |
Oct 13, 2009 | 304.16 | 306.08 | 300.88 | 305.20 | 1,598,573 | +3.68(+1.22%) |
Oct 12, 2009 | 302.88 | 303.28 | 300.48 | 301.52 | 1,235,739 | +4.24(+1.43%) |
Oct 09, 2009 | 295.04 | 297.44 | 291.84 | 297.28 | 1,515,038 | +3.84(+1.31%) |
Oct 08, 2009 | 285.76 | 298.72 | 285.20 | 293.44 | 1,867,519 | +5.76(+2.00%) |
Oct 07, 2009 | 292.88 | 294.16 | 283.60 | 287.68 | 1,987,151 | -4.64(-1.59%) |
Oct 06, 2009 | 292.00 | 296.00 | 290.00 | 292.32 | 1,836,052 | +2.88(+1.00%) |
Oct 05, 2009 | 283.60 | 291.84 | 280.00 | 289.44 | 2,180,209 | +2.48(+0.86%) |
Oct 02, 2009 | 283.92 | 289.04 | 283.12 | 286.96 | 1,861,422 | -2.88(-0.99%) |
Oct 01, 2009 | 290.24 | 292.40 | 284.32 | 289.84 | 2,919,970 | +0.32(+0.11%) |
Sep 30, 2009 | 276.96 | 290.80 | 272.56 | 289.52 | 3,106,485 | +15.04(+5.48%) |
Sep 29, 2009 | 273.44 | 276.88 | 271.20 | 274.48 | 1,590,024 | -2.48(-0.90%) |
Sep 28, 2009 | 272.00 | 278.00 | 271.67 | 276.96 | 1,678,466 | +4.96(+1.82%) |
Sep 25, 2009 | 271.36 | 275.36 | 269.52 | 272.00 | 2,067,590 | +0.24(+0.09%) |
Sep 24, 2009 | 279.36 | 279.84 | 270.00 | 271.76 | 3,000,745 | -9.28(-3.30%) |
Sep 23, 2009 | 294.40 | 294.48 | 280.80 | 281.04 | 2,954,320 | -14.80(-5.00%) |
Sep 22, 2009 | 294.72 | 296.32 | 292.00 | 295.84 | 1,016,666 | +9.04(+3.15%) |
Sep 21, 2009 | 288.80 | 289.44 | 285.04 | 286.80 | 1,651,235 | -10.16(-3.42%) |
Sep 18, 2009 | 300.00 | 300.56 | 296.32 | 296.96 | 889,418 | -2.96(-0.99%) |
Sep 17, 2009 | 298.08 | 302.72 | 297.92 | 299.92 | 1,142,615 | +7.62(+2.61%) |
Sep 16, 2009 | 293.92 | 300.00 | 291.76 | 292.30 | 1,480,128 | -1.30(-0.44%) |
Sep 15, 2009 | 287.84 | 294.40 | 283.92 | 293.60 | 1,596,176 | +7.92(+2.77%) |
Sep 14, 2009 | 284.64 | 287.92 | 284.00 | 285.68 | 1,091,011 | -0.88(-0.31%) |
Sep 11, 2009 | 300.48 | 300.88 | 285.04 | 286.56 | 1,857,563 | -12.40(-4.15%) |
Sep 10, 2009 | 295.04 | 299.76 | 293.28 | 298.96 | 1,074,473 | +3.44(+1.16%) |
Sep 09, 2009 | 296.16 | 300.24 | 294.08 | 295.52 | 989,549 | +0.00(+0.00%) |
Sep 08, 2009 | 291.76 | 297.28 | 288.96 | 295.52 | 1,488,785 | +14.48(+5.15%) |
Sep 04, 2009 | 279.92 | 283.36 | 278.56 | 281.04 | 1,028,233 | -1.52(-0.54%) |
Sep 03, 2009 | 283.84 | 285.20 | 280.32 | 282.56 | 873,292 | +1.12(+0.40%) |
Sep 02, 2009 | 280.32 | 284.56 | 277.76 | 281.44 | 1,482,119 | -0.72(-0.26%) |
Sep 01, 2009 | 289.84 | 295.60 | 281.76 | 282.16 | 1,587,785 | -6.24(-2.16%) |
Aug 31, 2009 | 292.56 | 293.04 | 286.40 | 288.40 | 1,426,978 | -12.88(-4.28%) |
Aug 28, 2009 | 303.36 | 304.40 | 297.28 | 301.28 | 1,279,076 | -0.48(-0.16%) |
Aug 27, 2009 | 292.56 | 301.76 | 289.28 | 301.76 | 1,371,204 | +6.16(+2.08%) |
Aug 26, 2009 | 294.08 | 297.12 | 292.56 | 295.60 | 1,555,282 | -1.76(-0.59%) |
Aug 25, 2009 | 307.76 | 310.40 | 294.48 | 297.36 | 1,741,349 | -9.04(-2.95%) |
Aug 24, 2009 | 308.48 | 309.92 | 306.16 | 306.40 | 1,182,478 | +0.56(+0.18%) |
Aug 21, 2009 | 301.36 | 309.45 | 303.12 | 305.84 | 1,569,814 | +4.48(+1.49%) |
Aug 20, 2009 | 303.76 | 305.60 | 300.40 | 301.36 | 1,576,075 | -3.60(-1.18%) |
Aug 19, 2009 | 290.64 | 307.76 | 290.40 | 304.96 | 2,254,130 | +10.08(+3.42%) |
Aug 18, 2009 | 282.80 | 296.32 | 282.64 | 294.88 | 1,595,271 | +14.16(+5.04%) |
Aug 17, 2009 | 282.48 | 285.20 | 279.28 | 280.72 | 1,360,158 | -7.52(-2.61%) |
Aug 14, 2009 | 300.88 | 300.96 | 286.88 | 288.24 | 1,619,220 | -14.16(-4.68%) |
Aug 13, 2009 | 301.44 | 303.92 | 297.68 | 302.40 | 1,171,225 | +3.60(+1.20%) |
Aug 12, 2009 | 295.76 | 301.20 | 295.68 | 298.80 | 1,324,129 | +3.92(+1.33%) |
Aug 11, 2009 | 297.92 | 298.80 | 292.80 | 294.88 | 1,230,140 | -6.80(-2.25%) |
Aug 10, 2009 | 303.20 | 304.48 | 299.20 | 301.68 | 854,460 | +0.48(+0.16%) |
Aug 07, 2009 | 305.20 | 307.53 | 299.60 | 301.20 | 1,300,093 | -4.96(-1.62%) |
Aug 06, 2009 | 304.48 | 307.49 | 298.56 | 306.16 | 1,676,240 | +0.56(+0.18%) |
Aug 05, 2009 | 303.84 | 306.88 | 296.64 | 305.60 | 1,592,231 | +2.23(+0.74%) |
Aug 04, 2009 | 301.76 | 306.00 | 300.08 | 303.37 | 942,921 | +0.25(+0.08%) |
Aug 03, 2009 | 303.44 | 307.12 | 302.32 | 303.12 | 1,858,728 | +8.64(+2.93%) |
Jul 31, 2009 | 281.12 | 296.72 | 280.64 | 294.48 | 1,827,656 | +10.48(+3.69%) |
Jul 30, 2009 | 274.88 | 286.32 | 272.48 | 284.00 | 2,175,320 | +16.24(+6.07%) |
Jul 29, 2009 | 279.36 | 279.84 | 266.88 | 267.76 | 2,299,609 | -18.32(-6.40%) |
Jul 28, 2009 | 284.96 | 288.48 | 282.96 | 286.08 | 1,148,622 | -4.40(-1.51%) |
Jul 27, 2009 | 288.72 | 291.84 | 287.68 | 290.48 | 1,227,308 | +0.71(+0.25%) |
Jul 24, 2009 | 285.52 | 290.16 | 283.52 | 289.77 | 1,003,198 | +3.45(+1.20%) |
Jul 23, 2009 | 274.64 | 287.20 | 274.40 | 286.32 | 1,547,543 | +7.84(+2.82%) |
Jul 22, 2009 | 272.08 | 279.84 | 271.44 | 278.48 | 1,537,747 | -1.04(-0.37%) |
Jul 21, 2009 | 282.48 | 283.04 | 275.12 | 279.52 | 1,322,147 | +0.88(+0.32%) |
Jul 20, 2009 | 277.76 | 279.44 | 273.76 | 278.64 | 1,111,261 | +4.72(+1.72%) |
Jul 17, 2009 | 270.72 | 276.72 | 270.64 | 273.92 | 1,513,476 | +5.44(+2.03%) |
Jul 16, 2009 | 263.12 | 269.12 | 262.72 | 268.48 | 1,393,287 | +0.72(+0.27%) |
Jul 15, 2009 | 263.20 | 268.48 | 260.56 | 267.76 | 2,488,117 | +10.88(+4.24%) |
Jul 14, 2009 | 262.88 | 263.53 | 255.52 | 256.88 | 1,576,964 | -2.08(-0.80%) |
Jul 13, 2009 | 255.20 | 259.36 | 253.28 | 258.96 | 1,976,944 | -0.06(-0.02%) |
Jul 10, 2009 | 257.12 | 260.48 | 254.88 | 259.02 | 1,406,135 | -3.14(-1.20%) |
Jul 09, 2009 | 262.96 | 263.60 | 256.80 | 262.16 | 2,244,104 | +1.60(+0.61%) |
Jul 08, 2009 | 269.04 | 269.20 | 260.00 | 260.56 | 2,131,743 | -9.92(-3.67%) |
Jul 07, 2009 | 276.08 | 277.20 | 269.92 | 270.48 | 1,918,951 | -7.20(-2.59%) |
Jul 06, 2009 | 277.28 | 280.48 | 275.68 | 277.68 | 1,805,425 | -10.72(-3.72%) |
Jul 02, 2009 | 290.16 | 290.80 | 287.92 | 288.40 | 1,575,585 | -11.28(-3.76%) |