Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 274.64 | 278.08 | 273.88 | 276.08 | 1,180,616 | +0.56(+0.20%) |
Aug 30, 2011 | 271.84 | 277.04 | 270.00 | 275.52 | 1,170,483 | +3.84(+1.41%) |
Aug 29, 2011 | 271.76 | 272.16 | 269.52 | 271.68 | 879,101 | +6.48(+2.44%) |
Aug 26, 2011 | 262.24 | 266.00 | 257.84 | 265.20 | 1,786,932 | +1.44(+0.55%) |
Aug 25, 2011 | 267.68 | 268.96 | 257.92 | 263.76 | 1,458,742 | -0.88(-0.33%) |
Aug 24, 2011 | 266.00 | 268.88 | 263.12 | 264.64 | 1,613,129 | -2.72(-1.02%) |
Aug 23, 2011 | 263.12 | 268.32 | 259.04 | 267.36 | 2,177,062 | +5.60(+2.14%) |
Aug 22, 2011 | 261.76 | 263.36 | 254.80 | 261.76 | 1,795,259 | +4.80(+1.87%) |
Aug 19, 2011 | 251.76 | 260.16 | 251.60 | 256.96 | 2,069,571 | +3.20(+1.26%) |
Aug 18, 2011 | 264.16 | 264.72 | 252.48 | 253.76 | 2,413,761 | -18.32(-6.73%) |
Aug 17, 2011 | 275.28 | 277.04 | 271.20 | 272.08 | 1,729,796 | +1.44(+0.53%) |
Aug 16, 2011 | 269.76 | 273.76 | 267.60 | 270.64 | 1,607,843 | -3.12(-1.14%) |
Aug 15, 2011 | 269.28 | 274.32 | 269.12 | 273.76 | 1,308,419 | +7.92(+2.98%) |
Aug 12, 2011 | 270.80 | 272.48 | 265.04 | 265.84 | 1,436,315 | -0.56(-0.21%) |
Aug 11, 2011 | 257.84 | 268.08 | 255.44 | 266.40 | 2,704,722 | +12.16(+4.78%) |
Aug 10, 2011 | 251.92 | 259.36 | 248.24 | 254.24 | 3,024,444 | +1.28(+0.51%) |
Aug 09, 2011 | 268.08 | 258.64 | 242.48 | 252.96 | 3,878,004 | +0.88(+0.35%) |
Aug 08, 2011 | 260.40 | 263.92 | 250.24 | 252.08 | 3,485,072 | -19.52(-7.19%) |
Aug 05, 2011 | 272.00 | 274.55 | 263.21 | 271.60 | 2,794,364 | +1.79(+0.66%) |
Aug 04, 2011 | 284.96 | 285.20 | 268.64 | 269.81 | 3,415,696 | -17.07(-5.95%) |
Aug 03, 2011 | 291.52 | 291.76 | 284.72 | 286.88 | 1,776,642 | -4.32(-1.48%) |
Aug 02, 2011 | 294.72 | 298.63 | 290.72 | 291.20 | 1,308,315 | -6.40(-2.15%) |
Aug 01, 2011 | 307.12 | 307.76 | 291.68 | 297.60 | 1,693,440 | -1.76(-0.59%) |
Jul 29, 2011 | 298.24 | 300.72 | 297.60 | 299.36 | 1,154,584 | -3.92(-1.29%) |
Jul 28, 2011 | 304.16 | 305.92 | 302.24 | 303.28 | 637,767 | -0.48(-0.16%) |
Jul 27, 2011 | 307.60 | 307.92 | 303.44 | 303.76 | 1,304,974 | -6.72(-2.16%) |
Jul 26, 2011 | 308.32 | 314.00 | 305.12 | 310.48 | 1,130,365 | +1.04(+0.34%) |
Jul 25, 2011 | 308.00 | 311.44 | 307.66 | 309.44 | 500,624 | -2.00(-0.64%) |
Jul 22, 2011 | 311.64 | 312.72 | 310.96 | 311.44 | 623,639 | +1.68(+0.54%) |
Jul 21, 2011 | 308.72 | 312.64 | 307.68 | 309.76 | 1,131,488 | +2.56(+0.83%) |
Jul 20, 2011 | 308.16 | 308.96 | 302.56 | 307.20 | 916,026 | +1.20(+0.39%) |
Jul 19, 2011 | 305.28 | 308.96 | 304.96 | 306.00 | 985,173 | +5.28(+1.76%) |
Jul 18, 2011 | 301.60 | 301.84 | 296.80 | 300.72 | 1,072,415 | -4.32(-1.42%) |
Jul 15, 2011 | 302.56 | 306.24 | 302.41 | 305.04 | 1,214,841 | +4.64(+1.54%) |
Jul 14, 2011 | 309.44 | 310.00 | 296.48 | 300.40 | 1,365,400 | -6.40(-2.09%) |
Jul 13, 2011 | 304.16 | 310.96 | 302.64 | 306.80 | 1,326,176 | +3.36(+1.11%) |
Jul 12, 2011 | 297.20 | 305.76 | 295.84 | 303.44 | 1,397,269 | +5.12(+1.72%) |
Jul 11, 2011 | 298.24 | 301.04 | 295.45 | 298.32 | 1,062,186 | -4.08(-1.35%) |
Jul 08, 2011 | 304.08 | 304.72 | 300.00 | 302.40 | 1,151,285 | -6.48(-2.10%) |
Jul 07, 2011 | 308.96 | 311.84 | 307.36 | 308.88 | 1,710,106 | +5.76(+1.90%) |
Jul 06, 2011 | 303.84 | 305.12 | 301.44 | 303.12 | 946,827 | -0.56(-0.18%) |
Jul 05, 2011 | 301.76 | 305.84 | 301.04 | 303.68 | 1,098,356 | +6.48(+2.18%) |
Jul 01, 2011 | 295.76 | 299.36 | 293.28 | 297.20 | 1,261,271 | -0.72(-0.24%) |
Jun 30, 2011 | 297.84 | 300.72 | 294.64 | 297.92 | 1,228,706 | +0.08(+0.03%) |
Jun 29, 2011 | 291.84 | 300.80 | 291.52 | 297.84 | 1,981,762 | +6.48(+2.22%) |
Jun 28, 2011 | 287.04 | 291.68 | 285.52 | 291.36 | 1,218,989 | +6.24(+2.19%) |
Jun 27, 2011 | 282.64 | 286.32 | 281.12 | 285.12 | 907,323 | -1.36(-0.47%) |
Jun 24, 2011 | 285.52 | 287.08 | 281.92 | 286.48 | 1,497,333 | -1.60(-0.56%) |
Jun 23, 2011 | 286.00 | 288.88 | 281.68 | 288.08 | 3,157,873 | -8.72(-2.94%) |
Jun 22, 2011 | 295.76 | 300.40 | 295.28 | 296.80 | 1,117,102 | +2.48(+0.84%) |
Jun 21, 2011 | 295.52 | 297.76 | 291.60 | 294.32 | 1,221,721 | +0.56(+0.19%) |
Jun 20, 2011 | 292.64 | 294.56 | 292.64 | 293.76 | 851,421 | +0.72(+0.25%) |
Jun 17, 2011 | 294.00 | 296.24 | 289.60 | 293.04 | 1,663,231 | -6.32(-2.11%) |
Jun 16, 2011 | 299.76 | 300.96 | 297.60 | 299.36 | 1,314,536 | -1.28(-0.43%) |
Jun 15, 2011 | 311.68 | 315.12 | 296.56 | 300.64 | 2,538,397 | -12.16(-3.89%) |
Jun 14, 2011 | 307.04 | 313.60 | 307.03 | 312.80 | 1,052,946 | +6.72(+2.20%) |
Jun 13, 2011 | 309.76 | 312.40 | 303.60 | 306.08 | 1,575,616 | -6.48(-2.07%) |
Jun 10, 2011 | 316.64 | 316.88 | 311.30 | 312.56 | 1,447,810 | -8.56(-2.67%) |
Jun 09, 2011 | 320.00 | 323.20 | 318.08 | 321.12 | 1,108,740 | +2.32(+0.73%) |
Jun 08, 2011 | 314.80 | 321.60 | 314.80 | 318.80 | 2,270,459 | +6.40(+2.05%) |
Jun 07, 2011 | 311.84 | 314.72 | 308.56 | 312.40 | 1,157,373 | +0.40(+0.13%) |
Jun 06, 2011 | 315.20 | 315.60 | 311.12 | 312.00 | 1,375,567 | -5.28(-1.66%) |
Jun 03, 2011 | 311.44 | 317.74 | 310.80 | 317.28 | 1,494,388 | +3.04(+0.97%) |
May 24, 2011 | 314.08 | 316.00 | 309.20 | 314.24 | 1,678,304 | +6.48(+2.11%) |
May 23, 2011 | 306.48 | 309.84 | 304.24 | 307.76 | 2,119,751 | -8.00(-2.53%) |
May 20, 2011 | 311.52 | 317.04 | 304.24 | 315.76 | 2,695,368 | +3.20(+1.02%) |
May 19, 2011 | 316.48 | 318.40 | 311.52 | 312.56 | 1,712,018 | -3.44(-1.09%) |
May 18, 2011 | 313.36 | 320.24 | 311.76 | 316.00 | 1,951,993 | +7.60(+2.46%) |
May 17, 2011 | 306.00 | 308.88 | 301.76 | 308.40 | 2,481,144 | +0.32(+0.10%) |
May 16, 2011 | 314.08 | 316.16 | 307.60 | 308.08 | 1,908,233 | -7.44(-2.36%) |
May 13, 2011 | 314.16 | 316.88 | 308.24 | 315.52 | 2,574,459 | +1.28(+0.41%) |
May 12, 2011 | 309.68 | 318.96 | 304.96 | 314.24 | 3,774,921 | -0.56(-0.18%) |
May 11, 2011 | 325.36 | 325.52 | 309.76 | 314.80 | 3,533,547 | -13.84(-4.21%) |
May 10, 2011 | 321.76 | 330.08 | 319.84 | 328.64 | 1,932,960 | +1.68(+0.51%) |
May 09, 2011 | 315.28 | 328.32 | 314.22 | 326.96 | 2,770,986 | +16.00(+5.15%) |
May 06, 2011 | 313.92 | 325.20 | 308.00 | 310.96 | 5,272,826 | -3.60(-1.14%) |
May 05, 2011 | 335.92 | 336.40 | 312.16 | 314.56 | 7,605,417 | -31.52(-9.11%) |
May 04, 2011 | 351.36 | 352.08 | 344.67 | 346.08 | 1,799,636 | -6.56(-1.86%) |
May 03, 2011 | 358.08 | 358.64 | 350.40 | 352.64 | 2,006,297 | -6.80(-1.89%) |
May 02, 2011 | 359.84 | 359.92 | 359.36 | 359.44 | 1,527,353 | -1.76(-0.49%) |
Apr 29, 2011 | 359.20 | 362.76 | 357.68 | 361.20 | 838,873 | +2.56(+0.71%) |
Apr 28, 2011 | 358.48 | 362.08 | 354.88 | 358.64 | 1,435,843 | -1.52(-0.42%) |
Apr 27, 2011 | 356.56 | 360.32 | 351.76 | 360.16 | 1,545,666 | +4.32(+1.21%) |
Apr 26, 2011 | 355.52 | 357.60 | 354.32 | 355.84 | 728,397 | -0.40(-0.11%) |
Apr 25, 2011 | 356.56 | 357.04 | 352.96 | 356.24 | 826,436 | -0.32(-0.09%) |
Apr 21, 2011 | 353.52 | 357.12 | 352.72 | 356.56 | 822,896 | +2.80(+0.79%) |
Apr 20, 2011 | 347.68 | 354.80 | 346.88 | 353.76 | 1,560,631 | +10.16(+2.96%) |
Apr 19, 2011 | 340.96 | 346.64 | 340.00 | 343.60 | 958,635 | +0.56(+0.16%) |
Apr 18, 2011 | 345.28 | 345.52 | 340.40 | 343.04 | 1,353,403 | -6.64(-1.90%) |
Apr 15, 2011 | 344.72 | 351.68 | 343.60 | 349.68 | 1,409,041 | +3.44(+0.99%) |
Apr 14, 2011 | 341.60 | 346.80 | 340.96 | 346.24 | 1,232,067 | +4.24(+1.24%) |
Apr 13, 2011 | 341.44 | 343.60 | 336.80 | 342.00 | 1,737,845 | +3.60(+1.06%) |
Apr 12, 2011 | 345.92 | 346.00 | 337.36 | 338.40 | 2,267,466 | -10.72(-3.07%) |
Apr 11, 2011 | 358.32 | 359.04 | 348.64 | 349.12 | 1,811,473 | -12.08(-3.34%) |
Apr 08, 2011 | 355.52 | 361.60 | 354.64 | 361.20 | 1,567,394 | +9.28(+2.64%) |
Apr 07, 2011 | 347.92 | 352.88 | 346.40 | 351.92 | 1,181,758 | +4.96(+1.43%) |
Apr 06, 2011 | 346.96 | 348.72 | 344.96 | 346.96 | 1,359,399 | +2.16(+0.63%) |
Apr 05, 2011 | 344.96 | 347.12 | 344.08 | 344.80 | 1,228,743 | -1.28(-0.37%) |
Apr 04, 2011 | 344.96 | 347.12 | 344.00 | 346.08 | 1,274,042 | +0.72(+0.21%) |
Apr 01, 2011 | 341.76 | 345.68 | 339.84 | 345.36 | 1,877,800 | +4.56(+1.34%) |
Mar 31, 2011 | 339.44 | 341.44 | 337.60 | 340.80 | 1,651,483 | +7.52(+2.26%) |
Mar 30, 2011 | 333.28 | 333.28 | 333.28 | 333.28 | 871,984 | -1.36(-0.41%) |
Mar 29, 2011 | 331.92 | 335.60 | 330.53 | 334.64 | 986,050 | +3.28(+0.99%) |
Mar 28, 2011 | 331.52 | 335.28 | 331.36 | 331.36 | 1,530,274 | -6.08(-1.80%) |
Mar 25, 2011 | 335.76 | 338.64 | 334.00 | 337.44 | 1,555,259 | +1.04(+0.31%) |
Mar 24, 2011 | 338.24 | 340.32 | 334.88 | 336.40 | 1,573,676 | -0.48(-0.14%) |
Mar 23, 2011 | 336.88 | 340.00 | 335.92 | 336.88 | 2,004,291 | +1.44(+0.43%) |
Mar 22, 2011 | 328.56 | 336.24 | 327.60 | 335.44 | 2,061,913 | +6.40(+1.95%) |
Mar 21, 2011 | 330.64 | 330.80 | 328.24 | 329.04 | 1,596,456 | +1.28(+0.39%) |
Mar 18, 2011 | 324.88 | 328.08 | 322.96 | 327.76 | 3,312,470 | +2.22(+0.68%) |
Mar 17, 2011 | 322.88 | 329.20 | 321.68 | 325.54 | 1,880,613 | +7.14(+2.24%) |
Mar 16, 2011 | 317.36 | 321.52 | 313.60 | 318.40 | 3,136,506 | +3.28(+1.04%) |
Mar 15, 2011 | 318.48 | 327.28 | 313.20 | 315.12 | 3,371,802 | -12.16(-3.72%) |
Mar 14, 2011 | 325.04 | 327.60 | 322.24 | 327.28 | 1,597,796 | +1.76(+0.54%) |
Mar 11, 2011 | 323.28 | 328.18 | 322.88 | 325.52 | 3,365,691 | -5.68(-1.71%) |
Mar 10, 2011 | 334.08 | 337.20 | 325.76 | 331.20 | 3,843,254 | -5.20(-1.55%) |
Mar 09, 2011 | 341.28 | 341.60 | 336.16 | 336.40 | 2,139,870 | -2.08(-0.61%) |
Mar 08, 2011 | 340.56 | 340.80 | 335.28 | 338.48 | 2,493,070 | -0.48(-0.14%) |
Mar 07, 2011 | 342.00 | 342.64 | 338.00 | 338.96 | 3,249,773 | +0.32(+0.09%) |
Mar 04, 2011 | 333.84 | 339.36 | 332.56 | 338.64 | 3,465,587 | +9.20(+2.79%) |
Mar 03, 2011 | 327.36 | 330.60 | 323.92 | 329.44 | 2,316,243 | -1.68(-0.51%) |
Mar 02, 2011 | 325.20 | 331.20 | 321.92 | 331.12 | 3,256,022 | +7.28(+2.25%) |
Mar 01, 2011 | 316.16 | 324.24 | 315.83 | 323.84 | 2,725,707 | +10.32(+3.29%) |
Feb 28, 2011 | 315.60 | 317.76 | 312.80 | 313.52 | 1,708,841 | -3.92(-1.23%) |
Feb 25, 2011 | 314.96 | 318.40 | 312.48 | 317.44 | 2,204,078 | +5.68(+1.82%) |
Feb 24, 2011 | 322.00 | 324.80 | 309.28 | 311.76 | 6,131,116 | -6.64(-2.09%) |
Feb 23, 2011 | 312.00 | 323.28 | 310.80 | 318.40 | 5,808,808 | +10.48(+3.40%) |
Feb 22, 2011 | 312.40 | 312.40 | 302.32 | 307.92 | 4,710,601 | +17.04(+5.86%) |
Feb 18, 2011 | 291.04 | 294.16 | 287.20 | 290.88 | 2,012,839 | +2.40(+0.83%) |
Feb 17, 2011 | 284.20 | 288.64 | 284.08 | 288.48 | 1,639,941 | +4.24(+1.49%) |
Feb 16, 2011 | 285.20 | 287.20 | 281.68 | 284.24 | 2,396,473 | +1.12(+0.40%) |
Feb 15, 2011 | 287.84 | 288.16 | 281.76 | 283.12 | 1,365,948 | -3.92(-1.37%) |
Feb 14, 2011 | 289.52 | 292.32 | 286.24 | 287.04 | 1,743,519 | -1.36(-0.47%) |
Feb 11, 2011 | 290.24 | 292.16 | 286.96 | 288.40 | 1,839,691 | -3.92(-1.34%) |
Feb 10, 2011 | 290.40 | 294.88 | 290.08 | 292.32 | 1,686,024 | +0.32(+0.11%) |
Feb 09, 2011 | 293.20 | 295.36 | 290.32 | 292.00 | 1,278,006 | -1.12(-0.38%) |
Feb 08, 2011 | 291.04 | 296.16 | 290.24 | 293.12 | 2,170,041 | -0.16(-0.05%) |
Feb 07, 2011 | 297.68 | 298.96 | 293.28 | 293.28 | 1,368,568 | -5.44(-1.82%) |
Feb 04, 2011 | 307.04 | 307.52 | 297.28 | 298.72 | 2,159,518 | -6.00(-1.97%) |
Feb 03, 2011 | 306.24 | 307.12 | 302.50 | 304.72 | 1,053,901 | -0.72(-0.24%) |
Feb 02, 2011 | 304.88 | 308.48 | 302.80 | 305.44 | 1,462,231 | +0.88(+0.29%) |
Feb 01, 2011 | 309.36 | 310.72 | 304.00 | 304.56 | 2,034,351 | -4.32(-1.40%) |
Jan 31, 2011 | 298.24 | 312.08 | 298.00 | 308.88 | 3,421,288 | +8.24(+2.74%) |
Jan 28, 2011 | 290.00 | 301.68 | 289.85 | 300.64 | 3,781,707 | +13.12(+4.56%) |
Jan 27, 2011 | 292.80 | 293.68 | 287.44 | 287.52 | 1,230,792 | -7.28(-2.47%) |
Jan 26, 2011 | 290.32 | 294.88 | 288.40 | 294.80 | 1,378,351 | +4.64(+1.60%) |
Jan 25, 2011 | 291.76 | 292.24 | 289.44 | 290.16 | 1,207,729 | -5.28(-1.79%) |
Jan 24, 2011 | 295.20 | 296.72 | 293.36 | 295.44 | 1,335,795 | -4.64(-1.55%) |
Jan 21, 2011 | 300.80 | 302.00 | 298.80 | 300.08 | 1,025,810 | -0.48(-0.16%) |
Jan 20, 2011 | 302.00 | 302.87 | 298.24 | 300.56 | 1,707,926 | -7.76(-2.52%) |
Jan 19, 2011 | 311.76 | 311.76 | 307.52 | 308.32 | 811,171 | -1.52(-0.49%) |
Jan 18, 2011 | 307.92 | 312.00 | 307.84 | 309.84 | 717,990 | -1.52(-0.49%) |
Jan 14, 2011 | 308.08 | 311.60 | 307.52 | 311.36 | 762,206 | +2.16(+0.70%) |
Jan 13, 2011 | 312.00 | 313.52 | 308.80 | 309.20 | 800,402 | -2.72(-0.87%) |
Jan 12, 2011 | 312.32 | 314.16 | 311.04 | 311.92 | 933,120 | +0.88(+0.28%) |
Jan 11, 2011 | 307.36 | 311.12 | 305.68 | 311.04 | 884,421 | +5.68(+1.86%) |
Jan 10, 2011 | 304.64 | 306.00 | 302.40 | 305.36 | 980,776 | +4.00(+1.33%) |
Jan 07, 2011 | 303.44 | 304.85 | 297.44 | 301.36 | 1,025,713 | -0.08(-0.03%) |
Jan 06, 2011 | 306.48 | 306.56 | 299.60 | 301.44 | 1,399,403 | -6.72(-2.18%) |
Jan 05, 2011 | 302.40 | 309.76 | 300.64 | 308.16 | 1,582,509 | +3.52(+1.16%) |
Jan 04, 2011 | 312.00 | 312.08 | 301.52 | 304.64 | 1,758,142 | -7.76(-2.48%) |
Jan 03, 2011 | 314.72 | 315.84 | 312.00 | 312.40 | 607,707 | +0.40(+0.13%) |
Dec 31, 2010 | 304.08 | 314.00 | 303.76 | 312.00 | 978,507 | +7.04(+2.31%) |
Dec 30, 2010 | 307.60 | 308.56 | 303.68 | 304.96 | 899,001 | -5.60(-1.80%) |
Dec 29, 2010 | 311.60 | 311.92 | 310.40 | 310.56 | 388,429 | -0.72(-0.23%) |
Dec 28, 2010 | 311.52 | 312.24 | 310.24 | 311.28 | 497,797 | +1.60(+0.52%) |
Dec 27, 2010 | 310.40 | 311.36 | 308.80 | 309.68 | 480,518 | -2.16(-0.69%) |
Dec 23, 2010 | 308.96 | 312.64 | 308.80 | 311.84 | 550,156 | +2.72(+0.88%) |
Dec 22, 2010 | 308.08 | 309.92 | 307.44 | 309.12 | 637,258 | +2.80(+0.91%) |
Dec 21, 2010 | 305.12 | 306.96 | 304.32 | 306.32 | 529,850 | +1.92(+0.63%) |
Dec 20, 2010 | 303.20 | 305.60 | 299.36 | 304.40 | 694,101 | +1.92(+0.63%) |
Dec 17, 2010 | 302.16 | 304.32 | 301.46 | 302.48 | 842,329 | +0.36(+0.12%) |
Dec 16, 2010 | 303.76 | 304.40 | 301.44 | 302.12 | 687,613 | -1.80(-0.59%) |
Dec 15, 2010 | 300.24 | 305.92 | 300.24 | 303.92 | 994,549 | +0.72(+0.24%) |
Dec 14, 2010 | 302.72 | 305.28 | 301.44 | 303.20 | 554,347 | +0.08(+0.03%) |
Dec 13, 2010 | 306.00 | 306.88 | 301.52 | 303.12 | 714,733 | +1.84(+0.61%) |
Dec 10, 2010 | 303.68 | 304.00 | 299.04 | 301.28 | 671,705 | -2.24(-0.74%) |
Dec 09, 2010 | 303.92 | 305.52 | 301.02 | 303.52 | 950,380 | -0.16(-0.05%) |
Dec 08, 2010 | 303.84 | 305.36 | 299.84 | 303.68 | 952,099 | +1.28(+0.42%) |
Dec 07, 2010 | 309.76 | 309.92 | 302.32 | 302.40 | 957,576 | -3.36(-1.10%) |
Dec 06, 2010 | 306.16 | 307.60 | 304.16 | 305.76 | 749,534 | -0.72(-0.23%) |
Dec 03, 2010 | 301.28 | 307.12 | 300.64 | 306.48 | 1,333,497 | +4.32(+1.43%) |
Dec 02, 2010 | 297.12 | 302.40 | 296.72 | 302.16 | 872,240 | +4.56(+1.53%) |
Dec 01, 2010 | 293.60 | 298.32 | 289.60 | 297.60 | 1,192,533 | +9.28(+3.22%) |
Nov 30, 2010 | 290.64 | 293.68 | 288.32 | 288.32 | 892,078 | -5.92(-2.01%) |
Nov 29, 2010 | 289.84 | 294.48 | 286.88 | 294.24 | 1,231,854 | +6.48(+2.25%) |
Nov 26, 2010 | 286.40 | 287.76 | 285.84 | 287.76 | 290,549 | -0.88(-0.30%) |
Nov 24, 2010 | 280.08 | 288.64 | 288.64 | 288.64 | 1,283,728 | +9.04(+3.23%) |
Nov 23, 2010 | 277.92 | 281.28 | 276.41 | 279.60 | 1,356,222 | -0.80(-0.29%) |
Nov 22, 2010 | 280.00 | 280.80 | 276.88 | 280.40 | 930,584 | -1.36(-0.48%) |
Nov 19, 2010 | 281.20 | 282.00 | 278.32 | 281.76 | 953,173 | -2.24(-0.79%) |
Nov 18, 2010 | 282.24 | 284.64 | 280.64 | 284.00 | 1,544,520 | +6.16(+2.22%) |
Nov 17, 2010 | 282.56 | 284.88 | 276.88 | 277.84 | 2,882,632 | -5.76(-2.03%) |
Nov 16, 2010 | 288.56 | 288.96 | 283.44 | 283.60 | 1,863,430 | -8.40(-2.88%) |
Nov 15, 2010 | 294.80 | 295.36 | 291.44 | 292.00 | 958,926 | +0.24(+0.08%) |
Nov 12, 2010 | 298.08 | 299.28 | 291.76 | 291.76 | 1,769,834 | -10.96(-3.62%) |
Nov 11, 2010 | 303.20 | 304.32 | 302.08 | 302.72 | 1,106,138 | -1.60(-0.53%) |
Nov 10, 2010 | 300.56 | 304.48 | 298.88 | 304.32 | 1,946,184 | +7.92(+2.67%) |
Nov 09, 2010 | 302.16 | 302.48 | 295.36 | 296.40 | 1,341,415 | -3.84(-1.28%) |
Nov 08, 2010 | 299.44 | 301.20 | 297.13 | 300.24 | 1,108,367 | -0.96(-0.32%) |
Nov 05, 2010 | 299.92 | 301.20 | 297.20 | 301.20 | 977,836 | +1.28(+0.43%) |
Nov 04, 2010 | 298.48 | 300.16 | 296.72 | 299.92 | 1,467,547 | +6.00(+2.04%) |
Nov 03, 2010 | 291.68 | 295.04 | 288.96 | 293.92 | 1,653,200 | +3.76(+1.30%) |
Nov 02, 2010 | 290.08 | 291.44 | 288.72 | 290.16 | 889,394 | +3.68(+1.28%) |
Nov 01, 2010 | 289.12 | 289.60 | 285.76 | 286.48 | 1,081,369 | +5.12(+1.82%) |
Oct 29, 2010 | 282.24 | 283.20 | 278.48 | 281.36 | 754,921 | -1.76(-0.62%) |
Oct 28, 2010 | 285.28 | 285.36 | 281.80 | 283.12 | 643,794 | -0.24(-0.08%) |
Oct 27, 2010 | 282.48 | 283.84 | 278.32 | 283.36 | 1,026,604 | -1.20(-0.42%) |
Oct 25, 2010 | 286.88 | 287.84 | 281.60 | 284.56 | 944,875 | +0.64(+0.23%) |
Oct 22, 2010 | 281.04 | 283.92 | 278.80 | 283.92 | 877,850 | +5.12(+1.84%) |
Oct 21, 2010 | 283.28 | 285.12 | 276.88 | 278.80 | 1,138,754 | -5.92(-2.08%) |
Oct 20, 2010 | 277.60 | 285.44 | 277.52 | 284.72 | 1,219,222 | +7.76(+2.80%) |
Oct 19, 2010 | 281.76 | 284.24 | 276.48 | 276.96 | 1,828,632 | -13.28(-4.58%) |
Oct 18, 2010 | 284.80 | 290.24 | 283.84 | 290.24 | 1,029,429 | +6.48(+2.28%) |
Oct 15, 2010 | 288.16 | 288.80 | 281.52 | 283.76 | 1,048,647 | -4.24(-1.47%) |
Oct 14, 2010 | 288.80 | 292.32 | 286.72 | 288.00 | 878,717 | -1.28(-0.44%) |
Oct 13, 2010 | 288.56 | 290.88 | 287.92 | 289.28 | 713,576 | +4.08(+1.43%) |
Oct 12, 2010 | 286.72 | 286.88 | 283.04 | 285.20 | 900,441 | +0.40(+0.14%) |
Oct 11, 2010 | 286.80 | 288.72 | 284.80 | 284.80 | 575,208 | -4.40(-1.52%) |
Oct 08, 2010 | 289.20 | 289.84 | 284.40 | 289.20 | 975,116 | +5.52(+1.95%) |
Oct 07, 2010 | 292.80 | 292.88 | 282.64 | 283.68 | 1,654 | -6.56(-2.26%) |
Oct 06, 2010 | 288.88 | 293.36 | 287.52 | 290.24 | 1,318,005 | +1.52(+0.53%) |
Oct 05, 2010 | 287.20 | 289.52 | 285.76 | 288.72 | 418 | +4.00(+1.40%) |
Oct 04, 2010 | 285.76 | 287.44 | 283.60 | 284.72 | 1,232,084 | -0.32(-0.11%) |
Oct 01, 2010 | 285.04 | 285.04 | 280.72 | 285.04 | 1,771,165 | +6.32(+2.27%) |
Sep 30, 2010 | 275.84 | 279.68 | 273.52 | 278.72 | 1,679,847 | +7.20(+2.65%) |
Sep 29, 2010 | 265.52 | 272.64 | 263.84 | 271.52 | 831 | +6.00(+2.26%) |
Sep 28, 2010 | 265.76 | 269.04 | 263.68 | 265.52 | 722 | -0.40(-0.15%) |
Sep 27, 2010 | 268.80 | 268.88 | 263.52 | 265.92 | 829,800 | -1.28(-0.48%) |
Sep 24, 2010 | 263.68 | 267.52 | 263.44 | 267.20 | 1,086,250 | +5.84(+2.23%) |
Sep 23, 2010 | 258.40 | 263.84 | 257.60 | 261.36 | 62 | +0.72(+0.28%) |
Sep 22, 2010 | 263.84 | 264.80 | 257.84 | 260.64 | 1,504,721 | -0.56(-0.21%) |
Sep 21, 2010 | 264.72 | 265.28 | 260.80 | 261.20 | 118 | -4.55(-1.71%) |
Sep 20, 2010 | 262.08 | 267.84 | 261.68 | 265.75 | 954,779 | +4.55(+1.74%) |
Sep 17, 2010 | 261.20 | 265.44 | 258.72 | 261.20 | 1,199,835 | -6.72(-2.51%) |
Sep 15, 2010 | 267.52 | 269.60 | 266.40 | 267.92 | 1,074,252 | -3.20(-1.18%) |
Sep 14, 2010 | 272.08 | 275.12 | 269.76 | 271.12 | 359 | -1.12(-0.41%) |
Sep 13, 2010 | 273.52 | 274.88 | 271.44 | 272.24 | 927,708 | +2.08(+0.77%) |
Sep 10, 2010 | 267.12 | 270.56 | 265.92 | 270.16 | 1,033,236 | +7.04(+2.68%) |
Sep 09, 2010 | 268.80 | 269.84 | 262.80 | 263.12 | 400 | -2.00(-0.75%) |
Sep 08, 2010 | 264.24 | 268.16 | 262.64 | 265.12 | 246 | +2.96(+1.13%) |
Sep 07, 2010 | 262.40 | 265.52 | 258.64 | 262.16 | 469 | -2.56(-0.97%) |
Sep 03, 2010 | 267.20 | 268.16 | 260.64 | 264.72 | 1,272,257 | -2.40(-0.90%) |
Sep 02, 2010 | 261.76 | 267.44 | 260.72 | 267.12 | 833 | +3.52(+1.34%) |