Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 781.15 | 797.33 | 765.40 | 768.40 | 219,365 | -3.94(-0.51%) |
Mar 30, 2011 | 772.34 | 772.34 | 772.34 | 772.34 | 209,678 | +20.54(+2.73%) |
Mar 29, 2011 | 725.01 | 758.13 | 718.67 | 751.79 | 247,868 | +22.38(+3.07%) |
Mar 28, 2011 | 730.91 | 753.16 | 725.08 | 729.41 | 204,037 | -2.95(-0.40%) |
Mar 25, 2011 | 714.65 | 739.04 | 709.77 | 732.37 | 187,336 | +20.11(+2.82%) |
Mar 24, 2011 | 718.07 | 718.84 | 694.79 | 712.25 | 159,885 | +6.25(+0.88%) |
Mar 23, 2011 | 701.64 | 713.62 | 688.97 | 706.01 | 145,567 | +3.51(+0.50%) |
Mar 22, 2011 | 709.00 | 714.14 | 695.39 | 702.50 | 166,022 | -4.71(-0.67%) |
Mar 21, 2011 | 703.27 | 707.98 | 698.73 | 707.20 | 271,082 | +52.72(+8.06%) |
Mar 18, 2011 | 681.27 | 687.78 | 648.06 | 654.48 | 230,045 | -4.88(-0.74%) |
Mar 17, 2011 | 636.60 | 667.58 | 628.21 | 659.36 | 348,513 | +51.27(+8.43%) |
Mar 16, 2011 | 641.90 | 658.16 | 590.55 | 608.10 | 351,410 | -30.90(-4.84%) |
Mar 15, 2011 | 630.77 | 654.23 | 624.36 | 638.99 | 347,472 | -13.78(-2.11%) |
Mar 14, 2011 | 633.17 | 658.50 | 622.90 | 652.77 | 282,069 | +8.30(+1.29%) |
Mar 11, 2011 | 595.26 | 656.88 | 593.20 | 644.47 | 366,186 | +30.55(+4.98%) |
Mar 10, 2011 | 662.44 | 664.58 | 609.46 | 613.91 | 472,934 | -75.14(-10.91%) |
Mar 09, 2011 | 696.76 | 708.66 | 681.70 | 689.06 | 185,032 | -14.04(-2.00%) |
Mar 08, 2011 | 717.39 | 718.16 | 682.64 | 703.10 | 159,417 | -14.38(-2.00%) |
Mar 07, 2011 | 744.52 | 759.07 | 708.57 | 717.48 | 203,389 | -14.81(-2.02%) |
Mar 04, 2011 | 747.60 | 749.57 | 717.05 | 732.28 | 174,868 | -12.33(-1.66%) |
Mar 03, 2011 | 726.80 | 748.36 | 720.64 | 744.61 | 198,207 | +31.15(+4.37%) |
Mar 02, 2011 | 698.13 | 717.05 | 679.82 | 713.45 | 235,414 | +8.39(+1.19%) |
Mar 01, 2011 | 753.08 | 758.30 | 703.10 | 705.07 | 272,026 | -35.77(-4.83%) |
Feb 28, 2011 | 736.90 | 749.31 | 722.35 | 740.84 | 252,171 | +13.35(+1.84%) |
Feb 25, 2011 | 709.09 | 729.03 | 701.48 | 727.49 | 179,560 | +27.64(+3.95%) |
Feb 24, 2011 | 738.70 | 738.70 | 688.55 | 699.84 | 340,482 | -30.13(-4.13%) |
Feb 23, 2011 | 703.27 | 744.43 | 700.01 | 729.97 | 464,158 | +38.51(+5.57%) |
Feb 22, 2011 | 726.89 | 740.58 | 680.76 | 691.46 | 349,909 | -18.83(-2.65%) |
Feb 18, 2011 | 706.95 | 714.22 | 691.71 | 710.28 | 225,648 | +8.86(+1.26%) |
Feb 17, 2011 | 682.73 | 705.84 | 679.30 | 701.43 | 224,571 | +18.44(+2.70%) |
Feb 16, 2011 | 670.49 | 684.70 | 660.73 | 682.98 | 259,439 | +24.91(+3.78%) |
Feb 15, 2011 | 678.36 | 680.76 | 649.35 | 658.08 | 223,330 | -20.97(-3.09%) |
Feb 14, 2011 | 635.40 | 681.87 | 635.14 | 679.05 | 220,580 | +42.28(+6.64%) |
Feb 11, 2011 | 628.21 | 648.75 | 624.53 | 636.77 | 189,138 | +2.05(+0.32%) |
Feb 10, 2011 | 607.92 | 639.33 | 607.50 | 634.71 | 203,803 | +14.72(+2.37%) |
Feb 09, 2011 | 633.60 | 640.45 | 605.96 | 619.99 | 295,658 | -22.51(-3.50%) |
Feb 08, 2011 | 647.89 | 649.26 | 626.84 | 642.50 | 234,188 | -7.10(-1.09%) |
Feb 07, 2011 | 644.04 | 663.21 | 643.78 | 649.60 | 181,385 | +13.09(+2.06%) |
Feb 04, 2011 | 645.84 | 646.69 | 625.64 | 636.51 | 213,372 | -5.99(-0.93%) |
Feb 03, 2011 | 643.87 | 643.87 | 617.60 | 642.50 | 210,788 | +0.09(+0.01%) |
Feb 02, 2011 | 637.11 | 654.23 | 629.92 | 642.41 | 250,738 | +1.80(+0.28%) |
Feb 01, 2011 | 616.57 | 644.61 | 615.37 | 640.62 | 298,387 | +31.50(+5.17%) |
Jan 31, 2011 | 573.43 | 609.12 | 570.26 | 609.12 | 376,482 | +45.28(+8.03%) |
Jan 28, 2011 | 569.15 | 576.34 | 558.54 | 563.85 | 309,560 | -7.62(-1.33%) |
Jan 27, 2011 | 576.94 | 582.59 | 562.73 | 571.46 | 199,645 | -7.19(-1.24%) |
Jan 26, 2011 | 546.73 | 582.76 | 546.13 | 578.65 | 231,563 | +37.06(+6.84%) |
Jan 25, 2011 | 542.62 | 546.99 | 525.50 | 541.59 | 244,235 | -6.85(-1.25%) |
Jan 24, 2011 | 542.11 | 551.69 | 535.70 | 548.44 | 158,914 | +5.22(+0.96%) |
Jan 21, 2011 | 550.15 | 554.43 | 535.00 | 543.22 | 172,522 | +7.45(+1.39%) |
Jan 20, 2011 | 534.92 | 539.88 | 512.58 | 535.77 | 323,685 | -12.24(-2.23%) |
Jan 19, 2011 | 571.12 | 571.21 | 544.53 | 548.01 | 252,735 | -18.23(-3.22%) |
Jan 18, 2011 | 555.03 | 567.27 | 550.15 | 566.24 | 183,604 | +11.47(+2.07%) |
Jan 14, 2011 | 533.29 | 555.29 | 528.93 | 554.77 | 179,120 | +17.29(+3.22%) |
Jan 13, 2011 | 544.59 | 546.90 | 530.89 | 537.49 | 141,148 | -3.12(-0.58%) |
Jan 12, 2011 | 534.75 | 542.36 | 527.22 | 540.61 | 191,650 | +18.96(+3.63%) |
Jan 11, 2011 | 506.59 | 522.85 | 505.90 | 521.65 | 241,100 | +22.68(+4.55%) |
Jan 10, 2011 | 499.83 | 501.28 | 486.99 | 498.97 | 147,535 | -4.49(-0.89%) |
Jan 07, 2011 | 495.38 | 507.96 | 490.16 | 503.46 | 220,978 | +8.69(+1.76%) |
Jan 06, 2011 | 511.81 | 511.89 | 488.19 | 494.78 | 197,133 | -10.70(-2.12%) |
Jan 05, 2011 | 495.98 | 508.04 | 487.93 | 505.48 | 199,466 | +3.68(+0.73%) |
Jan 04, 2011 | 518.40 | 520.37 | 487.42 | 501.80 | 232,584 | -10.27(-2.01%) |
Jan 03, 2011 | 513.52 | 520.97 | 508.56 | 512.07 | 194,966 | +11.81(+2.36%) |
Dec 31, 2010 | 498.54 | 505.39 | 493.67 | 500.25 | 93,956 | +1.11(+0.22%) |
Dec 30, 2010 | 499.91 | 505.56 | 493.75 | 499.14 | 111,847 | +2.23(+0.45%) |
Dec 29, 2010 | 488.79 | 501.37 | 486.48 | 496.92 | 119,674 | +11.72(+2.42%) |
Dec 28, 2010 | 484.34 | 486.48 | 477.66 | 485.19 | 109,300 | +6.16(+1.29%) |
Dec 27, 2010 | 479.03 | 481.94 | 474.15 | 479.03 | 100,701 | -5.65(-1.17%) |
Dec 23, 2010 | 481.51 | 486.13 | 478.70 | 484.68 | 103,734 | +3.85(+0.80%) |
Dec 22, 2010 | 482.45 | 482.45 | 476.20 | 480.83 | 134,893 | +4.37(+0.92%) |
Dec 21, 2010 | 468.67 | 477.83 | 465.08 | 476.46 | 186,225 | +14.55(+3.15%) |
Dec 20, 2010 | 457.80 | 466.19 | 451.13 | 461.91 | 223,891 | +8.30(+1.83%) |
Dec 17, 2010 | 452.41 | 456.01 | 446.94 | 453.61 | 163,911 | +0.17(+0.04%) |
Dec 16, 2010 | 446.59 | 453.52 | 434.61 | 453.44 | 202,420 | +8.13(+1.83%) |
Dec 15, 2010 | 445.82 | 457.80 | 442.91 | 445.31 | 249,047 | -8.64(-1.90%) |
Dec 14, 2010 | 459.09 | 463.62 | 448.48 | 453.95 | 295,940 | -4.96(-1.08%) |
Dec 13, 2010 | 458.49 | 469.02 | 457.03 | 458.92 | 267,671 | +11.13(+2.48%) |
Dec 10, 2010 | 445.56 | 448.90 | 440.17 | 447.79 | 259,681 | +4.37(+0.98%) |
Dec 09, 2010 | 446.94 | 448.82 | 431.72 | 443.43 | 288,416 | +3.59(+0.82%) |
Dec 08, 2010 | 447.62 | 453.44 | 432.13 | 439.83 | 272,841 | -3.94(-0.89%) |
Dec 07, 2010 | 465.34 | 467.65 | 442.48 | 443.77 | 505,523 | +1.28(+0.29%) |
Dec 06, 2010 | 442.91 | 451.98 | 441.54 | 442.48 | 303,219 | -0.94(-0.21%) |
Dec 03, 2010 | 428.45 | 445.39 | 427.16 | 443.43 | 334,023 | +7.10(+1.63%) |
Dec 02, 2010 | 421.34 | 437.69 | 419.38 | 436.32 | 327,450 | +18.49(+4.42%) |
Dec 01, 2010 | 403.29 | 422.46 | 403.29 | 417.83 | 398,684 | +32.27(+8.37%) |
Nov 30, 2010 | 375.56 | 394.81 | 372.56 | 385.57 | 302,428 | -4.45(-1.14%) |
Nov 29, 2010 | 378.12 | 392.46 | 367.08 | 390.02 | 377,793 | +5.91(+1.54%) |
Nov 26, 2010 | 386.43 | 392.07 | 380.18 | 384.11 | 159,937 | -13.12(-3.30%) |
Nov 24, 2010 | 384.71 | 397.23 | 397.23 | 397.23 | 253,480 | +19.28(+5.10%) |
Nov 23, 2010 | 383.34 | 383.34 | 367.34 | 377.95 | 440,611 | -22.60(-5.64%) |
Nov 22, 2010 | 398.06 | 400.89 | 377.52 | 400.55 | 334,155 | -3.36(-0.83%) |
Nov 19, 2010 | 392.59 | 404.40 | 382.49 | 403.91 | 227,091 | +8.92(+2.26%) |
Nov 18, 2010 | 386.85 | 397.55 | 384.03 | 394.98 | 328,290 | +23.11(+6.21%) |
Nov 17, 2010 | 366.74 | 378.29 | 362.12 | 371.88 | 310,200 | +3.60(+0.98%) |
Nov 16, 2010 | 379.49 | 379.49 | 358.78 | 368.28 | 488,931 | -31.15(-7.80%) |
Nov 15, 2010 | 399.43 | 403.37 | 390.02 | 399.43 | 332,095 | +3.08(+0.78%) |
Nov 12, 2010 | 401.23 | 406.37 | 385.66 | 396.35 | 419,184 | -18.40(-4.44%) |
Nov 11, 2010 | 395.75 | 414.75 | 394.47 | 414.75 | 514,474 | +13.44(+3.35%) |
Nov 10, 2010 | 390.79 | 401.40 | 378.55 | 401.32 | 393,771 | +14.89(+3.85%) |
Nov 09, 2010 | 392.42 | 401.83 | 380.01 | 386.43 | 493,383 | +0.09(+0.02%) |
Nov 08, 2010 | 376.41 | 387.62 | 374.27 | 386.34 | 319,635 | +5.00(+1.31%) |
Nov 05, 2010 | 376.58 | 381.55 | 373.07 | 381.34 | 393,629 | +5.10(+1.36%) |
Nov 04, 2010 | 358.61 | 377.35 | 358.35 | 376.24 | 382,050 | +30.56(+8.84%) |
Nov 03, 2010 | 347.31 | 347.48 | 330.62 | 345.69 | 350,607 | +2.65(+0.77%) |
Nov 02, 2010 | 338.92 | 346.63 | 334.75 | 343.03 | 261,873 | +11.81(+3.57%) |
Nov 01, 2010 | 337.13 | 343.77 | 326.51 | 331.22 | 297,384 | +3.59(+1.10%) |
Oct 29, 2010 | 324.20 | 329.25 | 320.87 | 327.63 | 252,300 | -0.94(-0.29%) |
Oct 28, 2010 | 336.36 | 338.07 | 324.55 | 328.57 | 240,527 | -0.94(-0.29%) |
Oct 27, 2010 | 325.83 | 330.19 | 315.73 | 329.51 | 309,101 | -1.97(-0.59%) |
Oct 25, 2010 | 338.07 | 345.43 | 330.96 | 331.48 | 311,106 | +1.88(+0.57%) |
Oct 22, 2010 | 328.06 | 333.27 | 326.09 | 329.60 | 244,617 | +5.91(+1.82%) |
Oct 21, 2010 | 327.97 | 335.42 | 314.02 | 323.69 | 380,936 | -1.63(-0.50%) |
Oct 20, 2010 | 314.10 | 330.79 | 314.10 | 325.32 | 411,930 | +12.32(+3.94%) |
Oct 19, 2010 | 323.77 | 325.23 | 304.95 | 312.99 | 582,562 | -23.45(-6.97%) |
Oct 18, 2010 | 326.69 | 341.32 | 325.74 | 336.44 | 207,735 | +5.99(+1.81%) |
Oct 15, 2010 | 331.31 | 334.47 | 320.44 | 330.45 | 260,279 | +2.23(+0.68%) |
Oct 14, 2010 | 327.63 | 334.64 | 320.78 | 328.23 | 294,213 | -0.34(-0.10%) |
Oct 13, 2010 | 323.52 | 333.36 | 321.72 | 328.57 | 280,753 | +10.53(+3.31%) |
Oct 12, 2010 | 315.73 | 322.06 | 305.46 | 318.04 | 264,843 | -0.94(-0.30%) |
Oct 11, 2010 | 316.84 | 323.43 | 315.73 | 318.98 | 201,150 | +2.23(+0.70%) |
Oct 08, 2010 | 316.76 | 319.32 | 302.98 | 316.76 | 298,511 | +10.78(+3.52%) |
Oct 07, 2010 | 315.30 | 315.30 | 299.30 | 305.97 | 23 | -3.25(-1.05%) |
Oct 06, 2010 | 303.32 | 312.39 | 302.55 | 309.23 | 293,278 | +7.10(+2.35%) |
Oct 05, 2010 | 291.59 | 305.12 | 291.00 | 302.12 | 23 | +19.17(+6.78%) |
Oct 04, 2010 | 292.54 | 294.93 | 277.13 | 282.95 | 280,429 | -10.36(-3.53%) |
Oct 01, 2010 | 293.31 | 295.62 | 285.69 | 293.31 | 354,868 | +10.48(+3.71%) |
Sep 30, 2010 | 287.66 | 292.54 | 274.65 | 282.82 | 408,607 | +0.81(+0.29%) |
Sep 29, 2010 | 274.39 | 285.60 | 272.08 | 282.01 | 11 | +6.59(+2.39%) |
Sep 28, 2010 | 270.28 | 277.64 | 261.98 | 275.42 | 40 | +5.39(+2.00%) |
Sep 27, 2010 | 274.56 | 276.45 | 269.34 | 270.03 | 161,505 | -2.40(-0.88%) |
Sep 24, 2010 | 263.86 | 275.76 | 261.81 | 272.42 | 289,444 | +15.92(+6.21%) |
Sep 23, 2010 | 254.79 | 262.92 | 253.00 | 256.50 | 70 | -5.56(-2.12%) |
Sep 22, 2010 | 266.60 | 273.88 | 260.94 | 262.07 | 235,995 | -4.54(-1.70%) |
Sep 21, 2010 | 267.97 | 271.23 | 260.70 | 266.60 | 46 | -0.34(-0.13%) |
Sep 20, 2010 | 256.50 | 269.26 | 253.76 | 266.94 | 286,781 | +12.50(+4.91%) |
Sep 17, 2010 | 254.45 | 260.95 | 252.31 | 254.45 | 194,568 | -5.48(-2.11%) |
Sep 15, 2010 | 255.13 | 260.18 | 252.14 | 259.93 | 274,070 | -1.28(-0.49%) |
Sep 14, 2010 | 261.47 | 267.46 | 258.04 | 261.21 | 46 | -1.84(-0.70%) |
Sep 13, 2010 | 265.23 | 265.32 | 258.13 | 263.05 | 213,537 | +4.92(+1.91%) |
Sep 10, 2010 | 254.88 | 259.33 | 253.85 | 258.13 | 187,653 | +7.87(+3.15%) |
Sep 09, 2010 | 258.90 | 259.33 | 248.54 | 250.26 | 171,455 | +1.11(+0.45%) |
Sep 08, 2010 | 244.52 | 252.48 | 243.24 | 249.14 | 116 | +5.91(+2.43%) |
Sep 07, 2010 | 248.37 | 249.92 | 241.35 | 243.24 | 203,439 | -11.04(-4.34%) |
Sep 03, 2010 | 253.94 | 257.44 | 248.63 | 254.28 | 257,903 | +7.10(+2.87%) |
Sep 02, 2010 | 241.78 | 247.52 | 237.68 | 247.18 | 280 | +6.51(+2.70%) |
Sep 01, 2010 | 227.23 | 242.30 | 226.55 | 240.67 | 465,352 | +22.85(+10.49%) |
Aug 31, 2010 | 217.13 | 222.10 | 212.60 | 217.82 | 675 | -1.46(-0.66%) |
Aug 30, 2010 | 225.78 | 229.89 | 219.27 | 219.27 | 227,260 | -8.99(-3.94%) |
Aug 27, 2010 | 212.51 | 229.46 | 206.78 | 228.26 | 461,048 | +16.43(+7.76%) |
Aug 26, 2010 | 222.61 | 223.55 | 208.92 | 211.83 | 299,840 | -5.91(-2.71%) |
Aug 25, 2010 | 216.79 | 219.62 | 207.72 | 217.73 | 287 | -2.14(-0.97%) |
Aug 24, 2010 | 221.24 | 228.26 | 217.31 | 219.87 | 151 | -9.89(-4.30%) |
Aug 23, 2010 | 231.26 | 236.48 | 229.54 | 229.76 | 260,190 | +0.47(+0.21%) |
Aug 20, 2010 | 234.68 | 234.68 | 223.90 | 229.29 | 336,447 | -8.56(-3.60%) |
Aug 19, 2010 | 246.92 | 247.52 | 233.82 | 237.85 | 11 | -11.30(-4.53%) |
Aug 18, 2010 | 255.82 | 255.82 | 243.41 | 249.14 | 37 | -7.45(-2.90%) |
Aug 17, 2010 | 252.40 | 260.87 | 248.54 | 256.59 | 198 | +11.98(+4.90%) |
Aug 16, 2010 | 242.38 | 246.58 | 237.08 | 244.61 | 200,537 | -0.68(-0.28%) |
Aug 13, 2010 | 245.29 | 252.05 | 243.58 | 245.29 | 212,598 | -1.97(-0.80%) |
Aug 12, 2010 | 239.30 | 252.48 | 239.30 | 247.26 | 313,093 | -3.85(-1.53%) |
Aug 11, 2010 | 258.81 | 260.78 | 248.89 | 251.11 | 140 | -23.49(-8.56%) |
Aug 10, 2010 | 272.08 | 278.84 | 266.60 | 274.61 | 330,030 | -6.89(-2.45%) |
Aug 09, 2010 | 283.55 | 284.83 | 277.47 | 281.50 | 196,165 | +3.34(+1.20%) |
Aug 06, 2010 | 278.16 | 282.44 | 266.26 | 278.16 | 469,096 | -8.82(-3.07%) |
Aug 05, 2010 | 281.58 | 287.06 | 276.70 | 286.97 | 51 | +1.20(+0.42%) |
Aug 04, 2010 | 283.89 | 287.83 | 277.90 | 285.77 | 81 | +5.48(+1.95%) |
Aug 03, 2010 | 276.45 | 285.00 | 272.85 | 280.30 | 151 | +0.73(+0.26%) |
Aug 02, 2010 | 265.66 | 281.32 | 265.66 | 279.57 | 430,765 | +26.23(+10.35%) |
Jul 30, 2010 | 252.31 | 256.68 | 245.63 | 253.34 | 312,368 | -1.11(-0.44%) |
Jul 29, 2010 | 261.04 | 266.94 | 248.29 | 254.45 | 11 | -0.43(-0.17%) |
Jul 28, 2010 | 254.28 | 259.58 | 252.57 | 254.88 | 367,546 | -1.20(-0.47%) |
Jul 27, 2010 | 264.46 | 264.46 | 250.34 | 256.08 | 372 | -4.28(-1.64%) |
Jul 26, 2010 | 253.51 | 260.70 | 251.03 | 260.36 | 404,880 | +8.22(+3.26%) |
Jul 23, 2010 | 248.20 | 252.65 | 239.90 | 252.14 | 541,591 | +2.14(+0.86%) |
Jul 22, 2010 | 242.12 | 255.22 | 241.44 | 250.00 | 105 | +16.09(+6.88%) |
Jul 21, 2010 | 248.29 | 248.80 | 228.18 | 233.91 | 525,295 | -10.53(-4.31%) |
Jul 20, 2010 | 221.93 | 245.72 | 219.10 | 244.44 | 240 | +14.46(+6.29%) |
Jul 19, 2010 | 228.60 | 233.31 | 222.95 | 229.97 | 375,522 | +5.82(+2.60%) |
Jul 16, 2010 | 224.15 | 239.30 | 221.07 | 224.15 | 566,095 | -19.22(-7.90%) |
Jul 15, 2010 | 243.75 | 245.89 | 231.43 | 243.38 | 465,264 | +0.22(+0.09%) |
Jul 14, 2010 | 241.18 | 247.43 | 236.39 | 243.15 | 23 | -1.03(-0.42%) |
Jul 13, 2010 | 244.35 | 248.20 | 241.27 | 244.18 | 532 | +8.39(+3.56%) |
Jul 12, 2010 | 234.25 | 241.10 | 229.54 | 235.79 | 322,550 | -2.31(-0.97%) |
Jul 09, 2010 | 238.10 | 239.13 | 231.34 | 238.10 | 394,373 | +4.11(+1.76%) |
Jul 08, 2010 | 233.40 | 236.31 | 223.30 | 234.00 | 140 | +7.96(+3.52%) |
Jul 07, 2010 | 207.72 | 226.29 | 207.12 | 226.03 | 544 | +21.14(+10.32%) |
Jul 06, 2010 | 208.83 | 215.16 | 198.56 | 204.90 | 104 | +5.91(+2.97%) |
Jul 02, 2010 | 198.99 | 206.69 | 194.11 | 198.99 | 477,733 | -3.59(-1.77%) |
Jul 01, 2010 | 202.58 | 207.98 | 189.83 | 202.58 | 1,011,759 | +0.34(+0.17%) |
Jun 30, 2010 | 207.98 | 215.42 | 201.90 | 202.24 | 540 | -5.99(-2.88%) |
Jun 29, 2010 | 220.47 | 220.47 | 203.01 | 208.23 | 408 | -30.90(-12.92%) |
Jun 25, 2010 | 239.13 | 245.63 | 230.74 | 239.13 | 747,613 | +0.73(+0.31%) |
Jun 24, 2010 | 252.14 | 254.79 | 235.45 | 238.40 | 251 | -15.79(-6.21%) |
Jun 23, 2010 | 260.70 | 261.21 | 250.43 | 254.19 | 402,402 | -7.81(-2.98%) |
Jun 22, 2010 | 283.89 | 285.69 | 259.08 | 262.01 | 441 | -24.54(-8.56%) |
Jun 21, 2010 | 299.73 | 304.95 | 279.70 | 286.55 | 424,749 | -1.71(-0.59%) |
Jun 18, 2010 | 288.26 | 289.11 | 277.30 | 288.26 | 303,970 | +5.48(+1.94%) |
Jun 17, 2010 | 285.69 | 286.46 | 273.96 | 282.78 | 11 | -0.60(-0.21%) |
Jun 16, 2010 | 277.64 | 288.43 | 274.39 | 283.38 | 516,005 | +0.17(+0.06%) |
Jun 15, 2010 | 270.28 | 285.00 | 267.72 | 283.21 | 210 | +20.11(+7.64%) |
Jun 14, 2010 | 276.45 | 281.41 | 261.81 | 263.09 | 582,861 | -2.48(-0.93%) |
Jun 11, 2010 | 253.17 | 266.60 | 252.40 | 265.58 | 343,826 | +3.51(+1.34%) |
Jun 10, 2010 | 245.81 | 263.18 | 244.44 | 262.07 | 418 | +32.52(+14.17%) |
Jun 09, 2010 | 244.52 | 253.51 | 225.95 | 229.54 | 660,447 | -6.76(-2.86%) |
Jun 08, 2010 | 226.98 | 239.04 | 220.81 | 236.31 | 253 | +12.32(+5.50%) |
Jun 07, 2010 | 234.08 | 240.76 | 223.55 | 223.98 | 406,356 | -7.19(-3.11%) |
Jun 04, 2010 | 231.17 | 256.50 | 225.35 | 231.17 | 833,940 | -26.87(-10.41%) |
Jun 03, 2010 | 254.53 | 258.81 | 239.90 | 258.04 | 578,041 | +9.41(+3.79%) |
Jun 02, 2010 | 226.89 | 249.06 | 223.81 | 248.63 | 536 | +27.90(+12.64%) |
Jun 01, 2010 | 243.84 | 248.80 | 219.96 | 220.73 | 701 | -31.84(-12.61%) |
May 28, 2010 | 252.57 | 267.55 | 248.63 | 252.57 | 600,597 | -14.38(-5.39%) |
May 27, 2010 | 255.56 | 268.49 | 252.31 | 266.94 | 696,040 | +29.78(+12.56%) |
May 26, 2010 | 247.69 | 253.51 | 235.19 | 237.16 | 303 | -3.00(-1.25%) |
May 25, 2010 | 222.53 | 240.16 | 215.25 | 240.16 | 1,532 | +1.97(+0.83%) |
May 24, 2010 | 255.39 | 255.65 | 237.85 | 238.19 | 609,001 | -16.52(-6.49%) |
May 21, 2010 | 231.94 | 256.33 | 227.92 | 254.71 | 815,778 | +11.47(+4.72%) |
May 20, 2010 | 244.95 | 261.81 | 241.53 | 243.24 | 467 | -35.69(-12.80%) |
May 19, 2010 | 285.18 | 290.48 | 265.92 | 278.93 | 676,164 | -9.07(-3.15%) |
May 18, 2010 | 308.11 | 314.53 | 284.40 | 288.00 | 181 | -8.47(-2.86%) |
May 17, 2010 | 305.29 | 310.51 | 277.47 | 296.47 | 555,437 | -8.39(-2.75%) |
May 14, 2010 | 304.86 | 319.24 | 291.85 | 304.86 | 533,314 | -19.77(-6.09%) |
May 13, 2010 | 327.88 | 337.04 | 320.95 | 324.63 | 338,439 | -6.68(-2.02%) |
May 12, 2010 | 323.52 | 334.13 | 321.72 | 331.31 | 333,127 | +11.98(+3.75%) |
May 11, 2010 | 328.23 | 333.10 | 316.50 | 319.32 | 327 | -6.33(-1.94%) |
May 10, 2010 | 315.90 | 326.09 | 312.48 | 325.66 | 463,300 | +36.20(+12.51%) |
May 07, 2010 | 307.17 | 314.40 | 278.50 | 289.45 | 605,645 | -15.58(-5.11%) |
May 06, 2010 | 335.16 | 342.77 | 251.37 | 305.03 | 609,833 | -30.13(-8.99%) |
May 05, 2010 | 341.32 | 355.44 | 334.47 | 335.16 | 552,061 | -22.00(-6.16%) |
May 04, 2010 | 375.56 | 376.41 | 346.37 | 357.15 | 46 | -30.90(-7.96%) |
May 03, 2010 | 382.66 | 396.52 | 369.05 | 388.05 | 293,442 | +11.30(+3.00%) |
Apr 30, 2010 | 393.36 | 394.13 | 370.76 | 376.75 | 456,655 | -13.61(-3.49%) |
Apr 29, 2010 | 393.10 | 402.86 | 383.69 | 390.36 | 372,767 | +1.80(+0.46%) |
Apr 28, 2010 | 386.60 | 391.22 | 373.50 | 388.56 | 499,878 | +12.58(+3.35%) |
Apr 27, 2010 | 403.71 | 412.96 | 373.59 | 375.98 | 595,755 | -34.66(-8.44%) |
Apr 26, 2010 | 415.95 | 418.78 | 408.85 | 410.65 | 308,574 | -3.25(-0.79%) |
Apr 23, 2010 | 388.48 | 414.24 | 387.71 | 413.90 | 377,124 | +26.45(+6.83%) |
Apr 22, 2010 | 376.58 | 388.99 | 369.74 | 387.45 | 316,851 | +1.63(+0.42%) |
Apr 21, 2010 | 390.02 | 395.07 | 378.89 | 385.83 | 264,563 | -2.05(-0.53%) |
Apr 20, 2010 | 374.19 | 392.16 | 374.19 | 387.88 | 480 | +19.43(+5.27%) |
Apr 19, 2010 | 357.50 | 368.72 | 354.59 | 368.45 | 335,839 | +0.00(+0.00%) |
Apr 16, 2010 | 377.27 | 384.03 | 359.98 | 368.45 | 651,243 | -16.09(-4.18%) |
Apr 15, 2010 | 383.00 | 388.56 | 380.52 | 384.54 | 193,516 | +1.28(+0.34%) |
Apr 14, 2010 | 379.32 | 384.29 | 370.25 | 383.26 | 339,805 | +9.41(+2.52%) |
Apr 13, 2010 | 376.58 | 379.06 | 362.72 | 373.84 | 297,284 | -3.85(-1.02%) |
Apr 12, 2010 | 373.59 | 384.29 | 372.90 | 377.69 | 338,140 | +2.82(+0.75%) |
Apr 09, 2010 | 369.39 | 376.07 | 368.02 | 374.87 | 243,062 | +11.81(+3.25%) |
Apr 08, 2010 | 349.28 | 365.97 | 345.86 | 363.06 | 501,459 | +4.62(+1.29%) |
Apr 07, 2010 | 367.17 | 367.17 | 352.02 | 358.44 | 560,154 | -9.50(-2.58%) |
Apr 06, 2010 | 366.06 | 371.28 | 362.63 | 367.94 | 301,345 | +2.65(+0.73%) |
Apr 05, 2010 | 356.90 | 368.96 | 352.19 | 365.29 | 422,627 | +16.01(+4.58%) |