Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 329.94 | 336.61 | 325.66 | 332.85 | 461,535 | +4.19(+1.28%) |
Mar 30, 2010 | 328.74 | 330.79 | 323.09 | 328.65 | 308,182 | +1.20(+0.37%) |
Mar 29, 2010 | 316.76 | 329.42 | 315.82 | 327.45 | 370,662 | +16.18(+5.20%) |
Mar 26, 2010 | 314.45 | 316.93 | 305.03 | 311.28 | 475,341 | +0.51(+0.17%) |
Mar 25, 2010 | 331.74 | 334.22 | 309.14 | 310.77 | 562,312 | -15.58(-4.77%) |
Mar 24, 2010 | 325.14 | 333.36 | 322.75 | 326.34 | 362,676 | -4.71(-1.42%) |
Mar 23, 2010 | 329.34 | 331.91 | 323.09 | 331.05 | 398,732 | +0.69(+0.21%) |
Mar 22, 2010 | 322.06 | 333.70 | 316.93 | 330.37 | 389,971 | -2.05(-0.62%) |
Mar 19, 2010 | 345.60 | 346.97 | 323.35 | 332.42 | 443,789 | -11.04(-3.21%) |
Mar 18, 2010 | 358.01 | 360.41 | 338.58 | 343.46 | 382,013 | -15.32(-4.27%) |
Mar 17, 2010 | 353.05 | 364.77 | 350.91 | 358.78 | 359,662 | +11.47(+3.30%) |
Mar 16, 2010 | 341.92 | 348.34 | 336.36 | 347.31 | 316,424 | +8.39(+2.47%) |
Mar 15, 2010 | 332.08 | 338.92 | 330.54 | 338.92 | 436,918 | -10.19(-2.92%) |
Mar 12, 2010 | 354.59 | 354.84 | 344.49 | 349.11 | 258,335 | +0.26(+0.07%) |
Mar 11, 2010 | 346.46 | 350.65 | 343.80 | 348.85 | 346,695 | -0.26(-0.07%) |
Mar 10, 2010 | 343.12 | 351.42 | 338.41 | 349.11 | 322,860 | +7.19(+2.10%) |
Mar 09, 2010 | 335.84 | 347.48 | 334.82 | 341.92 | 227,901 | -2.57(-0.75%) |
Mar 08, 2010 | 344.23 | 347.23 | 336.53 | 344.49 | 153,532 | +2.05(+0.60%) |
Mar 05, 2010 | 333.79 | 343.46 | 332.68 | 342.43 | 392,632 | +17.80(+5.48%) |
Mar 04, 2010 | 330.11 | 333.79 | 320.62 | 324.63 | 282,909 | -4.37(-1.33%) |
Mar 03, 2010 | 330.62 | 337.86 | 329.00 | 329.00 | 295,533 | +2.65(+0.81%) |
Mar 02, 2010 | 323.69 | 332.93 | 322.66 | 326.34 | 350,701 | +8.05(+2.53%) |
Mar 01, 2010 | 315.39 | 320.87 | 313.68 | 318.30 | 248,626 | +8.30(+2.68%) |
Feb 26, 2010 | 311.11 | 313.50 | 303.06 | 310.00 | 364,771 | +1.97(+0.64%) |
Feb 25, 2010 | 296.39 | 308.80 | 288.51 | 308.03 | 559,315 | -0.17(-0.06%) |
Feb 24, 2010 | 303.83 | 311.88 | 300.32 | 308.20 | 332,414 | +5.56(+1.84%) |
Feb 23, 2010 | 312.73 | 315.64 | 298.87 | 302.63 | 394,498 | -15.06(-4.74%) |
Feb 22, 2010 | 333.45 | 334.05 | 316.16 | 317.70 | 356,912 | -13.27(-4.01%) |
Feb 19, 2010 | 324.37 | 334.99 | 321.38 | 330.96 | 455,729 | +1.88(+0.57%) |
Feb 18, 2010 | 323.00 | 331.65 | 318.47 | 329.08 | 300,070 | +4.75(+1.46%) |
Feb 17, 2010 | 330.54 | 331.22 | 319.07 | 324.33 | 278,875 | -1.75(-0.54%) |
Feb 16, 2010 | 316.67 | 329.34 | 315.14 | 326.09 | 441,814 | +21.05(+6.90%) |
Feb 12, 2010 | 294.68 | 305.03 | 305.03 | 305.03 | 459,988 | -1.63(-0.53%) |
Feb 11, 2010 | 292.96 | 307.51 | 286.55 | 306.66 | 375,734 | +14.98(+5.14%) |
Feb 10, 2010 | 295.45 | 296.81 | 278.33 | 291.68 | 523,309 | -3.68(-1.25%) |
Feb 09, 2010 | 289.88 | 305.72 | 286.72 | 295.36 | 741,355 | +15.92(+5.70%) |
Feb 08, 2010 | 287.06 | 296.56 | 278.93 | 279.44 | 415,976 | -6.08(-2.13%) |
Feb 05, 2010 | 286.97 | 289.37 | 262.41 | 285.52 | 839,122 | -1.71(-0.60%) |
Feb 04, 2010 | 316.67 | 317.53 | 285.43 | 287.23 | 650,986 | -38.00(-11.68%) |
Feb 03, 2010 | 330.79 | 337.64 | 322.49 | 325.23 | 269,382 | -8.39(-2.51%) |
Feb 02, 2010 | 325.23 | 334.56 | 317.01 | 333.62 | 397,570 | +14.04(+4.39%) |
Feb 01, 2010 | 303.40 | 320.10 | 300.75 | 319.58 | 398,146 | +27.42(+9.39%) |
Jan 29, 2010 | 315.39 | 323.09 | 287.91 | 292.16 | 533,033 | -15.01(-4.89%) |
Jan 28, 2010 | 322.83 | 326.77 | 296.81 | 307.17 | 575,477 | -10.53(-3.31%) |
Jan 27, 2010 | 321.21 | 327.80 | 303.92 | 317.70 | 503,762 | -4.71(-1.46%) |
Jan 26, 2010 | 320.10 | 337.90 | 315.34 | 322.41 | 456,102 | -4.96(-1.52%) |
Jan 25, 2010 | 329.51 | 336.70 | 324.29 | 327.37 | 287,160 | +7.19(+2.25%) |
Jan 22, 2010 | 339.69 | 346.37 | 319.41 | 320.18 | 513,433 | -23.62(-6.87%) |
Jan 21, 2010 | 368.02 | 370.25 | 342.35 | 343.80 | 515,583 | -23.96(-6.52%) |
Jan 20, 2010 | 372.30 | 373.16 | 358.61 | 367.77 | 354,973 | -17.63(-4.57%) |
Jan 19, 2010 | 372.90 | 386.43 | 370.16 | 385.40 | 206,449 | +9.93(+2.64%) |
Jan 15, 2010 | 383.43 | 375.47 | 375.47 | 375.47 | 233,552 | -10.61(-2.75%) |
Jan 14, 2010 | 381.63 | 388.56 | 378.72 | 386.08 | 153,670 | +3.42(+0.89%) |
Jan 13, 2010 | 378.98 | 386.34 | 364.00 | 382.66 | 229,936 | +4.37(+1.15%) |
Jan 12, 2010 | 381.03 | 385.74 | 373.67 | 378.29 | 230,082 | -16.69(-4.23%) |
Jan 11, 2010 | 405.08 | 406.96 | 387.11 | 394.98 | 201,047 | -0.60(-0.15%) |
Jan 08, 2010 | 385.06 | 396.10 | 381.46 | 395.58 | 213,876 | +6.16(+1.58%) |
Jan 07, 2010 | 386.34 | 391.22 | 378.98 | 389.42 | 195,852 | -2.57(-0.66%) |
Jan 06, 2010 | 376.58 | 394.64 | 375.56 | 391.99 | 244,376 | +13.69(+3.62%) |
Jan 05, 2010 | 370.68 | 380.01 | 366.57 | 378.29 | 189,263 | +8.56(+2.31%) |
Jan 04, 2010 | 355.19 | 369.99 | 354.93 | 369.74 | 229,232 | +30.13(+8.87%) |
Dec 31, 2009 | 352.70 | 339.61 | 339.61 | 339.61 | 99,547 | -10.10(-2.89%) |
Dec 30, 2009 | 347.48 | 350.48 | 343.20 | 349.71 | 93,082 | -1.45(-0.41%) |
Dec 29, 2009 | 360.49 | 361.47 | 348.77 | 351.16 | 165,090 | -2.76(-0.78%) |
Dec 28, 2009 | 360.49 | 362.72 | 353.13 | 353.92 | 104,195 | -0.32(-0.09%) |
Dec 24, 2009 | 353.13 | 356.13 | 350.91 | 354.24 | 76,670 | +4.28(+1.22%) |
Dec 23, 2009 | 348.34 | 352.29 | 343.72 | 349.96 | 168,354 | +7.10(+2.07%) |
Dec 22, 2009 | 340.29 | 347.06 | 340.29 | 342.86 | 241,917 | +1.11(+0.33%) |
Dec 21, 2009 | 336.19 | 342.35 | 335.16 | 341.75 | 363,586 | +13.18(+4.01%) |
Dec 18, 2009 | 334.05 | 336.78 | 323.69 | 328.57 | 207,416 | +3.00(+0.92%) |
Dec 17, 2009 | 326.51 | 333.10 | 322.15 | 325.57 | 301,130 | -15.15(-4.45%) |
Dec 16, 2009 | 332.16 | 342.95 | 331.39 | 340.72 | 360,919 | +12.58(+3.83%) |
Dec 15, 2009 | 326.60 | 333.79 | 324.37 | 328.14 | 234,662 | +0.60(+0.18%) |
Dec 14, 2009 | 329.08 | 330.19 | 326.26 | 327.54 | 308,570 | +6.85(+2.14%) |
Dec 11, 2009 | 321.81 | 324.89 | 314.53 | 320.69 | 323,911 | +2.05(+0.64%) |
Dec 10, 2009 | 314.62 | 321.55 | 311.37 | 318.64 | 270,892 | +9.93(+3.22%) |
Dec 09, 2009 | 311.37 | 316.16 | 299.64 | 308.71 | 366,139 | +0.43(+0.14%) |
Dec 08, 2009 | 317.61 | 317.70 | 304.35 | 308.28 | 355,830 | -15.15(-4.68%) |
Dec 07, 2009 | 318.81 | 333.27 | 318.38 | 323.43 | 275,857 | -1.03(-0.32%) |
Dec 04, 2009 | 342.09 | 348.77 | 317.10 | 324.46 | 537,091 | -5.05(-1.53%) |
Dec 03, 2009 | 343.89 | 345.77 | 327.88 | 329.51 | 456,851 | -12.75(-3.73%) |
Dec 02, 2009 | 347.06 | 352.62 | 338.07 | 342.26 | 425,160 | -6.33(-1.82%) |
Dec 01, 2009 | 347.31 | 352.79 | 344.75 | 348.60 | 385,632 | +13.09(+3.90%) |
Nov 30, 2009 | 332.50 | 342.18 | 327.37 | 335.50 | 367,767 | +0.77(+0.23%) |
Nov 27, 2009 | 331.14 | 340.46 | 323.26 | 334.73 | 278,268 | -23.96(-6.68%) |
Nov 25, 2009 | 352.70 | 360.92 | 344.15 | 358.69 | 305,749 | +9.07(+2.60%) |
Nov 24, 2009 | 346.37 | 349.62 | 331.65 | 349.62 | 254,921 | +4.79(+1.39%) |
Nov 23, 2009 | 351.16 | 359.89 | 342.09 | 344.83 | 385,041 | +12.41(+3.73%) |
Nov 20, 2009 | 336.61 | 337.55 | 325.40 | 332.42 | 363,271 | -46.22(-12.21%) |
Nov 19, 2009 | 396.44 | 397.29 | 373.42 | 378.64 | 389,318 | -26.02(-6.43%) |
Nov 18, 2009 | 415.95 | 417.49 | 396.95 | 404.65 | 353,599 | -6.08(-1.48%) |
Nov 17, 2009 | 408.93 | 413.73 | 402.26 | 410.73 | 199,425 | -2.23(-0.54%) |
Nov 16, 2009 | 398.92 | 418.09 | 397.98 | 412.96 | 308,270 | +26.28(+6.80%) |
Nov 13, 2009 | 380.01 | 394.56 | 372.22 | 386.68 | 267,964 | +6.25(+1.64%) |
Nov 12, 2009 | 400.89 | 405.43 | 376.24 | 380.43 | 380,915 | -25.59(-6.30%) |
Nov 11, 2009 | 415.35 | 420.83 | 399.95 | 406.02 | 272,964 | -1.28(-0.32%) |
Nov 10, 2009 | 404.06 | 411.84 | 396.44 | 407.31 | 232,768 | +2.57(+0.63%) |
Nov 09, 2009 | 399.52 | 427.93 | 396.01 | 404.74 | 226,123 | +22.08(+5.77%) |
Nov 06, 2009 | 378.72 | 393.70 | 373.93 | 382.66 | 220,996 | -6.76(-1.74%) |
Nov 05, 2009 | 378.21 | 389.93 | 371.70 | 389.42 | 279,418 | +17.55(+4.72%) |
Nov 04, 2009 | 386.43 | 392.16 | 369.40 | 371.88 | 453,778 | -0.60(-0.16%) |
Nov 03, 2009 | 344.83 | 377.87 | 344.06 | 372.47 | 409,502 | +11.81(+3.27%) |
Nov 02, 2009 | 363.74 | 378.04 | 344.23 | 360.66 | 431,655 | +2.82(+0.79%) |
Oct 30, 2009 | 397.98 | 399.09 | 348.85 | 357.84 | 588,975 | -41.85(-10.47%) |
Oct 29, 2009 | 380.69 | 401.32 | 374.61 | 399.69 | 348,039 | +30.55(+8.28%) |
Oct 28, 2009 | 401.92 | 401.92 | 368.37 | 369.14 | 392,770 | -36.03(-8.89%) |
Oct 27, 2009 | 400.29 | 416.38 | 393.96 | 405.17 | 370,212 | +7.62(+1.92%) |
Oct 26, 2009 | 422.20 | 445.74 | 394.56 | 397.55 | 338,064 | -21.82(-5.20%) |
Oct 23, 2009 | 424.25 | 426.39 | 410.65 | 419.38 | 355,202 | -23.02(-5.20%) |
Oct 22, 2009 | 436.15 | 445.65 | 417.49 | 442.40 | 307,508 | +2.74(+0.62%) |
Oct 21, 2009 | 433.50 | 466.79 | 431.87 | 439.66 | 359,438 | -1.88(-0.43%) |
Oct 20, 2009 | 427.16 | 444.11 | 426.22 | 441.54 | 267,079 | -8.56(-1.90%) |
Oct 19, 2009 | 438.55 | 455.06 | 433.07 | 450.10 | 336,887 | +14.04(+3.22%) |
Oct 16, 2009 | 433.15 | 441.11 | 424.00 | 436.06 | 377,213 | -0.86(-0.20%) |
Oct 15, 2009 | 404.40 | 438.72 | 403.20 | 436.92 | 517,389 | +26.96(+6.58%) |
Oct 14, 2009 | 410.05 | 412.61 | 401.06 | 409.96 | 380,292 | +17.12(+4.36%) |
Oct 13, 2009 | 397.29 | 397.81 | 377.18 | 392.84 | 298,834 | -1.11(-0.28%) |
Oct 12, 2009 | 398.75 | 400.97 | 388.56 | 393.96 | 266,838 | +14.98(+3.95%) |
Oct 09, 2009 | 374.10 | 382.32 | 371.19 | 378.98 | 224,630 | +2.40(+0.64%) |
Oct 08, 2009 | 358.18 | 380.01 | 357.75 | 376.58 | 406,965 | +25.16(+7.16%) |
Oct 07, 2009 | 343.38 | 352.28 | 338.92 | 351.42 | 312,586 | +4.62(+1.33%) |
Oct 06, 2009 | 340.98 | 352.36 | 337.13 | 346.80 | 313,341 | +20.54(+6.30%) |
Oct 05, 2009 | 308.11 | 329.25 | 304.43 | 326.26 | 257,091 | +20.80(+6.81%) |
Oct 02, 2009 | 296.90 | 311.54 | 295.96 | 305.46 | 249,561 | -4.02(-1.30%) |
Oct 01, 2009 | 334.56 | 334.99 | 308.88 | 309.48 | 321,554 | -25.08(-7.50%) |
Sep 30, 2009 | 346.88 | 346.88 | 322.24 | 334.56 | 317,893 | -5.31(-1.56%) |
Sep 29, 2009 | 341.32 | 346.20 | 333.19 | 339.87 | 198,077 | -1.03(-0.30%) |
Sep 28, 2009 | 328.65 | 344.66 | 326.11 | 340.89 | 198,369 | +13.95(+4.27%) |
Sep 25, 2009 | 323.09 | 335.58 | 321.04 | 326.94 | 271,918 | +0.49(+0.15%) |
Sep 24, 2009 | 344.83 | 345.00 | 319.92 | 326.46 | 312,125 | -15.46(-4.52%) |
Sep 23, 2009 | 363.06 | 364.60 | 341.15 | 341.92 | 363,317 | -19.43(-5.38%) |
Sep 22, 2009 | 361.13 | 364.08 | 352.70 | 361.35 | 293,875 | +15.24(+4.40%) |
Sep 21, 2009 | 337.73 | 349.54 | 335.67 | 346.11 | 277,696 | -9.33(-2.62%) |
Sep 18, 2009 | 362.03 | 364.51 | 347.14 | 355.44 | 221,794 | -2.57(-0.72%) |
Sep 17, 2009 | 359.89 | 368.88 | 351.76 | 358.01 | 245,522 | +9.27(+2.66%) |
Sep 16, 2009 | 345.60 | 363.66 | 344.83 | 348.74 | 301,223 | +9.64(+2.84%) |
Sep 15, 2009 | 336.44 | 342.26 | 327.54 | 339.10 | 249,651 | +8.99(+2.72%) |
Sep 14, 2009 | 312.39 | 331.74 | 310.59 | 330.11 | 173,736 | +5.82(+1.79%) |
Sep 11, 2009 | 328.74 | 338.15 | 318.04 | 324.29 | 241,160 | +0.17(+0.05%) |
Sep 10, 2009 | 311.71 | 324.72 | 306.75 | 324.12 | 230,287 | +15.06(+4.87%) |
Sep 09, 2009 | 309.40 | 317.36 | 302.46 | 309.05 | 251,301 | +2.05(+0.67%) |
Sep 08, 2009 | 299.47 | 309.40 | 297.50 | 307.00 | 288,286 | +22.94(+8.07%) |
Sep 04, 2009 | 269.60 | 284.92 | 269.34 | 284.06 | 231,737 | +13.61(+5.03%) |
Sep 03, 2009 | 273.19 | 275.59 | 266.52 | 270.45 | 182,505 | +3.85(+1.44%) |
Sep 02, 2009 | 267.20 | 277.05 | 266.35 | 266.60 | 238,903 | -4.62(-1.70%) |
Sep 01, 2009 | 282.52 | 293.90 | 269.60 | 271.22 | 401,813 | -14.29(-5.01%) |
Aug 31, 2009 | 287.31 | 291.83 | 280.73 | 285.52 | 315,917 | -16.43(-5.44%) |
Aug 28, 2009 | 312.82 | 313.08 | 297.93 | 301.95 | 265,414 | -3.17(-1.04%) |
Aug 27, 2009 | 303.40 | 308.11 | 285.60 | 305.12 | 358,400 | -3.59(-1.16%) |
Aug 26, 2009 | 297.41 | 310.34 | 292.71 | 308.71 | 257,149 | +4.88(+1.61%) |
Aug 25, 2009 | 320.95 | 324.97 | 300.75 | 303.83 | 450,294 | -13.01(-4.11%) |
Aug 24, 2009 | 311.96 | 323.35 | 310.85 | 316.84 | 425,072 | +11.90(+3.90%) |
Aug 21, 2009 | 291.34 | 307.34 | 291.00 | 304.95 | 367,661 | +23.02(+8.17%) |
Aug 20, 2009 | 275.59 | 284.83 | 274.99 | 281.92 | 244,716 | +6.85(+2.49%) |
Aug 19, 2009 | 252.14 | 281.15 | 251.54 | 275.08 | 412,712 | +14.72(+5.65%) |
Aug 18, 2009 | 256.59 | 263.95 | 253.76 | 260.36 | 295,143 | +5.32(+2.09%) |
Aug 17, 2009 | 261.30 | 262.67 | 250.09 | 255.03 | 307,991 | -26.55(-9.43%) |
Aug 14, 2009 | 291.77 | 292.88 | 272.59 | 281.58 | 339,305 | -11.38(-3.89%) |
Aug 13, 2009 | 292.71 | 293.99 | 279.74 | 292.96 | 413,839 | +8.90(+3.13%) |
Aug 12, 2009 | 274.65 | 292.11 | 274.05 | 284.06 | 329,068 | +7.53(+2.72%) |
Aug 11, 2009 | 285.60 | 286.29 | 273.45 | 276.53 | 366,196 | -11.38(-3.95%) |
Aug 10, 2009 | 283.12 | 293.13 | 280.73 | 287.91 | 225,654 | +2.22(+0.78%) |
Aug 07, 2009 | 296.05 | 296.90 | 281.58 | 285.69 | 376,178 | +0.26(+0.09%) |
Aug 06, 2009 | 296.99 | 297.41 | 280.47 | 285.43 | 448,651 | -7.02(-2.40%) |
Aug 05, 2009 | 301.18 | 301.49 | 288.51 | 292.45 | 420,572 | -5.21(-1.75%) |
Aug 04, 2009 | 299.38 | 306.74 | 293.39 | 297.66 | 580,431 | -5.23(-1.73%) |
Aug 03, 2009 | 298.10 | 309.82 | 295.96 | 302.89 | 612,746 | +21.31(+7.57%) |
Jul 31, 2009 | 273.88 | 286.97 | 266.77 | 281.58 | 432,142 | +3.00(+1.08%) |
Jul 30, 2009 | 275.16 | 285.18 | 268.23 | 278.58 | 595,939 | +10.70(+3.99%) |
Jul 29, 2009 | 273.02 | 274.22 | 258.81 | 267.89 | 562,537 | -18.74(-6.54%) |
Jul 28, 2009 | 282.18 | 293.90 | 270.71 | 286.63 | 627,631 | -10.87(-3.65%) |
Jul 27, 2009 | 297.07 | 305.12 | 289.80 | 297.50 | 444,952 | +0.49(+0.16%) |
Jul 24, 2009 | 282.44 | 298.44 | 281.41 | 297.01 | 626,244 | +9.53(+3.31%) |
Jul 23, 2009 | 262.84 | 289.80 | 262.67 | 287.49 | 694,986 | +22.85(+8.63%) |
Jul 22, 2009 | 258.73 | 272.25 | 257.79 | 264.63 | 462,029 | -6.85(-2.52%) |
Jul 21, 2009 | 270.11 | 275.16 | 258.47 | 271.48 | 559,623 | +8.73(+3.32%) |
Jul 20, 2009 | 260.95 | 266.18 | 250.77 | 262.75 | 761,014 | +11.38(+4.53%) |
Jul 17, 2009 | 245.72 | 254.96 | 240.07 | 251.37 | 733,002 | +4.37(+1.77%) |
Jul 16, 2009 | 234.08 | 251.28 | 231.68 | 247.00 | 786,864 | +7.70(+3.22%) |
Jul 15, 2009 | 228.18 | 241.01 | 226.89 | 239.30 | 995,743 | +22.59(+10.43%) |
Jul 14, 2009 | 216.02 | 218.85 | 208.75 | 216.71 | 822,311 | +8.47(+4.07%) |
Jul 13, 2009 | 194.62 | 209.17 | 193.77 | 208.23 | 881,058 | +9.07(+4.56%) |
Jul 10, 2009 | 195.31 | 201.04 | 191.46 | 199.16 | 791,690 | -5.31(-2.60%) |
Jul 09, 2009 | 208.83 | 213.45 | 201.13 | 204.47 | 949,323 | +4.96(+2.49%) |
Jul 08, 2009 | 197.62 | 206.35 | 188.98 | 199.50 | 1,152,930 | -0.86(-0.43%) |
Jul 07, 2009 | 215.68 | 216.11 | 199.16 | 200.36 | 1,171,225 | -16.52(-7.62%) |
Jul 06, 2009 | 208.92 | 216.88 | 201.13 | 216.88 | 738,723 | -7.79(-3.47%) |
Jul 02, 2009 | 239.30 | 240.41 | 223.38 | 224.67 | 660,530 | -26.96(-10.71%) |
Jul 01, 2009 | 258.81 | 267.29 | 250.85 | 251.62 | 603,466 | +1.11(+0.44%) |
Jun 30, 2009 | 255.73 | 263.69 | 239.30 | 250.51 | 733,689 | -4.62(-1.81%) |
Jun 29, 2009 | 252.82 | 261.47 | 250.17 | 255.13 | 602,584 | +8.90(+3.61%) |
Jun 26, 2009 | 248.97 | 252.48 | 244.01 | 246.23 | 588,598 | -5.82(-2.31%) |
Jun 25, 2009 | 240.84 | 255.48 | 239.64 | 252.05 | 677,525 | +14.21(+5.97%) |
Jun 24, 2009 | 240.67 | 250.60 | 234.34 | 237.85 | 634,911 | +1.97(+0.83%) |
Jun 23, 2009 | 235.62 | 242.04 | 226.98 | 235.88 | 912,449 | +3.94(+1.70%) |
Jun 22, 2009 | 258.81 | 258.81 | 231.77 | 231.94 | 829,504 | -39.71(-14.62%) |
Jun 19, 2009 | 290.14 | 290.14 | 265.32 | 271.65 | 686,905 | -7.36(-2.64%) |
Jun 18, 2009 | 280.30 | 289.63 | 274.22 | 279.01 | 465,746 | -2.14(-0.76%) |
Jun 17, 2009 | 288.00 | 292.11 | 271.05 | 281.15 | 730,542 | -13.44(-4.56%) |
Jun 16, 2009 | 321.98 | 324.80 | 293.22 | 294.59 | 595,556 | -19.17(-6.11%) |
Jun 15, 2009 | 322.32 | 323.09 | 302.38 | 313.76 | 661,998 | -24.56(-7.26%) |
Jun 12, 2009 | 338.32 | 338.32 | 325.69 | 338.32 | 610,725 | -11.04(-3.16%) |
Jun 11, 2009 | 330.02 | 361.43 | 329.42 | 349.37 | 714,225 | +20.63(+6.27%) |
Jun 10, 2009 | 335.07 | 339.52 | 314.53 | 328.74 | 696,816 | +7.79(+2.43%) |
Jun 09, 2009 | 322.58 | 328.82 | 312.39 | 320.95 | 525,481 | +6.68(+2.12%) |
Jun 08, 2009 | 309.31 | 320.95 | 296.73 | 314.27 | 563,885 | -0.77(-0.24%) |
Jun 05, 2009 | 331.56 | 331.99 | 303.58 | 315.05 | 608,897 | -5.99(-1.87%) |
Jun 04, 2009 | 316.50 | 324.12 | 305.97 | 321.04 | 582,817 | +19.26(+6.38%) |
Jun 03, 2009 | 325.06 | 325.14 | 289.80 | 301.78 | 553,007 | -36.38(-10.76%) |
Jun 02, 2009 | 329.60 | 342.69 | 328.57 | 338.15 | 472,230 | -0.34(-0.10%) |
Jun 01, 2009 | 317.44 | 342.60 | 316.84 | 338.50 | 590,162 | +31.50(+10.26%) |
May 29, 2009 | 301.10 | 308.11 | 293.56 | 307.00 | 510,207 | +16.26(+5.59%) |
May 28, 2009 | 274.99 | 297.67 | 265.75 | 290.74 | 644,723 | +24.22(+9.09%) |
May 27, 2009 | 279.61 | 289.54 | 265.49 | 266.52 | 481,332 | -10.10(-3.65%) |
May 26, 2009 | 253.25 | 278.41 | 246.66 | 276.62 | 482,248 | +15.32(+5.86%) |
May 22, 2009 | 266.69 | 274.05 | 260.18 | 261.30 | 496,041 | +1.63(+0.63%) |
May 21, 2009 | 272.76 | 273.45 | 252.74 | 259.67 | 697,912 | -24.05(-8.48%) |
May 20, 2009 | 292.79 | 307.17 | 281.95 | 283.72 | 621,163 | +1.45(+0.52%) |
May 19, 2009 | 278.84 | 290.65 | 275.68 | 282.27 | 422,031 | +3.34(+1.20%) |
May 18, 2009 | 264.04 | 279.53 | 264.04 | 278.93 | 389,452 | +25.50(+10.06%) |
May 15, 2009 | 265.23 | 273.01 | 247.94 | 253.42 | 483,726 | -16.77(-6.21%) |
May 14, 2009 | 258.90 | 277.47 | 256.76 | 270.20 | 404,635 | +1.20(+0.45%) |
May 13, 2009 | 285.60 | 288.08 | 263.44 | 269.00 | 564,758 | -15.66(-5.50%) |
May 12, 2009 | 300.41 | 301.69 | 279.27 | 284.66 | 461,012 | -4.02(-1.39%) |
May 11, 2009 | 299.81 | 300.50 | 281.25 | 288.69 | 459,370 | -27.73(-8.76%) |
May 08, 2009 | 293.99 | 322.92 | 293.99 | 316.42 | 646,756 | +35.35(+12.58%) |
May 07, 2009 | 312.39 | 312.99 | 269.86 | 281.07 | 612,017 | -9.93(-3.41%) |
May 06, 2009 | 274.82 | 294.33 | 272.08 | 291.00 | 564,269 | +28.16(+10.71%) |
May 05, 2009 | 270.71 | 272.59 | 251.80 | 262.84 | 450,069 | -10.95(-4.00%) |
May 04, 2009 | 251.45 | 274.39 | 250.43 | 273.79 | 457,228 | +25.08(+10.08%) |
May 01, 2009 | 231.09 | 253.51 | 226.98 | 248.72 | 470,668 | +20.54(+9.00%) |
Apr 30, 2009 | 244.78 | 246.92 | 219.27 | 228.18 | 487,672 | -11.21(-4.68%) |
Apr 29, 2009 | 229.03 | 246.66 | 228.18 | 239.39 | 462,081 | +16.86(+7.58%) |
Apr 28, 2009 | 212.94 | 230.49 | 211.49 | 222.53 | 409,810 | +3.17(+1.44%) |
Apr 27, 2009 | 218.67 | 226.81 | 213.20 | 219.36 | 442,645 | -11.38(-4.93%) |
Apr 24, 2009 | 223.47 | 236.56 | 222.70 | 230.74 | 555,422 | +15.49(+7.20%) |
Apr 23, 2009 | 212.68 | 215.42 | 203.27 | 215.25 | 407,378 | +10.19(+4.97%) |
Apr 22, 2009 | 205.84 | 216.88 | 202.50 | 205.07 | 479,730 | -6.76(-3.19%) |
Apr 21, 2009 | 193.17 | 213.28 | 192.91 | 211.83 | 479,391 | +12.24(+6.13%) |
Apr 20, 2009 | 218.16 | 219.36 | 197.71 | 199.59 | 452,383 | -31.32(-13.57%) |
Apr 17, 2009 | 225.86 | 235.19 | 223.38 | 230.91 | 362,541 | +5.48(+2.43%) |
Apr 16, 2009 | 228.18 | 231.09 | 214.48 | 225.44 | 474,845 | +0.86(+0.38%) |
Apr 15, 2009 | 217.90 | 226.29 | 214.65 | 224.58 | 455,814 | +1.28(+0.58%) |
Apr 14, 2009 | 223.04 | 232.20 | 214.82 | 223.30 | 492,381 | -2.05(-0.91%) |
Apr 13, 2009 | 220.99 | 231.34 | 212.85 | 225.35 | 483,157 | -7.45(-3.20%) |
Apr 09, 2009 | 231.68 | 236.73 | 227.23 | 232.80 | 428,953 | +16.26(+7.51%) |
Apr 08, 2009 | 212.68 | 222.78 | 199.84 | 216.53 | 449,050 | +6.42(+3.05%) |
Apr 07, 2009 | 215.85 | 216.11 | 206.35 | 210.12 | 483,979 | -19.34(-8.43%) |
Apr 06, 2009 | 233.14 | 233.99 | 219.02 | 229.46 | 453,749 | -11.47(-4.76%) |
Apr 03, 2009 | 226.46 | 246.41 | 223.21 | 240.93 | 544,549 | +12.15(+5.31%) |
Apr 02, 2009 | 228.09 | 240.59 | 227.23 | 228.77 | 695,133 | +21.31(+10.27%) |