Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 189.02 | 191.20 | 187.90 | 189.61 | 10,236 | +1.10(+0.59%) |
Jan 28, 2011 | 189.31 | 190.83 | 187.67 | 188.50 | 12,749 | -1.28(-0.68%) |
Jan 27, 2011 | 186.87 | 190.23 | 186.62 | 189.79 | 7,758 | +1.79(+0.95%) |
Jan 26, 2011 | 188.26 | 188.75 | 187.56 | 188.00 | 13,723 | +0.80(+0.43%) |
Jan 25, 2011 | 185.87 | 190.10 | 185.27 | 187.19 | 25,833 | -0.37(-0.20%) |
Jan 24, 2011 | 183.79 | 188.47 | 183.79 | 187.56 | 21,614 | +3.24(+1.76%) |
Jan 21, 2011 | 184.48 | 184.48 | 182.91 | 184.32 | 8,007 | +1.14(+0.62%) |
Jan 20, 2011 | 182.09 | 183.74 | 182.09 | 183.18 | 8,603 | +1.31(+0.72%) |
Jan 19, 2011 | 183.80 | 184.46 | 181.87 | 181.87 | 17,396 | -1.40(-0.77%) |
Jan 18, 2011 | 183.55 | 183.75 | 182.68 | 183.27 | 5,484 | -0.99(-0.54%) |
Jan 14, 2011 | 179.18 | 184.44 | 179.18 | 184.26 | 19,889 | +4.32(+2.40%) |
Jan 13, 2011 | 180.93 | 180.93 | 179.65 | 179.95 | 3,811 | -1.00(-0.55%) |
Jan 12, 2011 | 180.53 | 181.91 | 180.53 | 180.94 | 10,219 | +1.17(+0.65%) |
Jan 11, 2011 | 179.61 | 180.20 | 178.42 | 179.78 | 4,412 | +0.07(+0.04%) |
Jan 10, 2011 | 178.62 | 179.87 | 177.96 | 179.71 | 5,821 | +0.60(+0.34%) |
Jan 07, 2011 | 181.62 | 181.91 | 179.11 | 179.11 | 9,530 | -2.44(-1.35%) |
Jan 06, 2011 | 180.96 | 181.91 | 180.96 | 181.55 | 5,142 | -0.26(-0.15%) |
Jan 05, 2011 | 180.21 | 182.40 | 180.21 | 181.81 | 6,944 | +1.12(+0.62%) |
Jan 04, 2011 | 181.91 | 181.91 | 179.46 | 180.69 | 4,683 | -1.22(-0.67%) |
Jan 03, 2011 | 180.38 | 183.57 | 179.88 | 181.91 | 9,287 | +3.72(+2.09%) |
Dec 31, 2010 | 182.75 | 182.75 | 178.18 | 178.18 | 5,588 | -2.80(-1.55%) |
Dec 30, 2010 | 183.32 | 183.50 | 180.98 | 180.98 | 4,066 | -2.91(-1.58%) |
Dec 29, 2010 | 183.91 | 185.06 | 183.52 | 183.90 | 3,034 | -0.04(-0.02%) |
Dec 28, 2010 | 182.93 | 184.65 | 182.93 | 183.93 | 4,119 | -0.82(-0.44%) |
Dec 27, 2010 | 184.33 | 184.94 | 183.65 | 184.75 | 2,449 | +1.50(+0.82%) |
Dec 23, 2010 | 186.15 | 186.15 | 183.25 | 183.25 | 5,647 | -3.42(-1.83%) |
Dec 22, 2010 | 181.41 | 186.68 | 181.41 | 186.68 | 12,499 | +5.55(+3.07%) |
Dec 21, 2010 | 178.61 | 182.07 | 178.14 | 181.12 | 17,759 | +3.37(+1.90%) |
Dec 20, 2010 | 177.93 | 179.07 | 176.64 | 177.75 | 20,166 | +0.96(+0.54%) |
Dec 17, 2010 | 176.02 | 178.50 | 176.02 | 176.79 | 21,548 | +0.28(+0.16%) |
Dec 16, 2010 | 175.50 | 177.73 | 175.22 | 176.51 | 11,162 | +1.48(+0.85%) |
Dec 15, 2010 | 175.04 | 177.15 | 174.93 | 175.03 | 17,048 | +0.00(+0.00%) |
Dec 14, 2010 | 174.65 | 177.68 | 174.65 | 175.03 | 9,006 | +0.19(+0.11%) |
Dec 13, 2010 | 177.55 | 178.35 | 174.70 | 174.84 | 13,277 | -2.13(-1.20%) |
Dec 10, 2010 | 175.37 | 178.48 | 175.37 | 176.97 | 7,746 | +0.20(+0.11%) |
Dec 09, 2010 | 177.41 | 177.41 | 175.03 | 176.77 | 8,023 | +0.12(+0.07%) |
Dec 08, 2010 | 172.59 | 177.12 | 172.23 | 176.65 | 9,738 | +3.57(+2.06%) |
Dec 07, 2010 | 177.48 | 177.99 | 173.08 | 173.08 | 7,746 | -2.45(-1.39%) |
Dec 06, 2010 | 171.74 | 175.97 | 171.58 | 175.53 | 6,997 | +2.67(+1.55%) |
Dec 03, 2010 | 168.12 | 172.96 | 168.12 | 172.85 | 9,936 | +2.54(+1.49%) |
Dec 02, 2010 | 168.56 | 170.49 | 167.79 | 170.31 | 9,027 | +2.15(+1.28%) |
Dec 01, 2010 | 165.62 | 168.17 | 165.62 | 168.17 | 8,503 | +4.53(+2.77%) |
Nov 30, 2010 | 166.76 | 168.70 | 163.63 | 163.63 | 20,992 | -3.64(-2.18%) |
Nov 29, 2010 | 168.41 | 169.17 | 166.56 | 167.27 | 10,224 | -1.37(-0.81%) |
Nov 26, 2010 | 169.47 | 169.47 | 168.64 | 168.64 | 614 | -4.00(-2.32%) |
Nov 24, 2010 | 170.21 | 172.64 | 172.64 | 172.64 | 5,172 | +4.88(+2.91%) |
Nov 23, 2010 | 166.78 | 169.39 | 166.34 | 167.75 | 6,523 | -0.24(-0.14%) |
Nov 22, 2010 | 169.62 | 170.78 | 167.99 | 167.99 | 7,602 | -1.63(-0.96%) |
Nov 19, 2010 | 170.21 | 171.54 | 169.62 | 169.62 | 2,974 | -1.03(-0.61%) |
Nov 18, 2010 | 174.74 | 175.70 | 169.63 | 170.65 | 11,550 | -2.58(-1.49%) |
Nov 17, 2010 | 171.22 | 175.30 | 170.70 | 173.23 | 11,090 | +1.69(+0.99%) |
Nov 16, 2010 | 174.27 | 174.27 | 171.53 | 171.53 | 7,560 | -3.34(-1.91%) |
Nov 15, 2010 | 172.80 | 174.88 | 171.80 | 174.88 | 4,768 | +2.72(+1.58%) |
Nov 12, 2010 | 174.14 | 176.02 | 172.16 | 172.16 | 6,556 | -3.17(-1.81%) |
Nov 11, 2010 | 176.91 | 177.17 | 175.08 | 175.33 | 9,138 | -3.24(-1.81%) |
Nov 10, 2010 | 174.70 | 179.84 | 174.70 | 178.56 | 6,338 | +4.46(+2.56%) |
Nov 09, 2010 | 180.05 | 180.05 | 174.10 | 174.10 | 9,682 | -4.75(-2.66%) |
Nov 08, 2010 | 179.80 | 179.80 | 177.97 | 178.86 | 3,031 | -4.64(-2.53%) |
Nov 05, 2010 | 181.21 | 183.50 | 177.91 | 183.50 | 6,138 | +1.88(+1.04%) |
Nov 04, 2010 | 175.86 | 181.61 | 172.61 | 181.61 | 9,170 | +5.75(+3.27%) |
Nov 03, 2010 | 173.82 | 175.86 | 173.82 | 175.86 | 2,913 | +1.05(+0.60%) |
Nov 02, 2010 | 173.40 | 174.81 | 172.18 | 174.81 | 5,407 | +2.10(+1.22%) |
Nov 01, 2010 | 175.31 | 175.31 | 171.27 | 172.71 | 6,192 | -2.73(-1.56%) |
Oct 29, 2010 | 174.78 | 175.83 | 173.17 | 175.44 | 5,561 | -0.49(-0.28%) |
Oct 28, 2010 | 175.98 | 176.13 | 174.77 | 175.93 | 3,272 | +1.09(+0.62%) |
Oct 27, 2010 | 174.02 | 176.01 | 174.02 | 174.84 | 4,516 | -0.48(-0.27%) |
Oct 25, 2010 | 177.17 | 177.79 | 175.30 | 175.32 | 6,049 | -0.65(-0.37%) |
Oct 22, 2010 | 175.59 | 175.97 | 173.69 | 175.97 | 5,887 | -0.09(-0.05%) |
Oct 21, 2010 | 176.97 | 177.47 | 175.59 | 176.06 | 1,803 | -1.19(-0.67%) |
Oct 20, 2010 | 177.67 | 178.44 | 175.96 | 177.25 | 4,330 | +1.88(+1.07%) |
Oct 19, 2010 | 176.05 | 177.80 | 175.37 | 175.37 | 5,675 | -2.21(-1.25%) |
Oct 18, 2010 | 176.27 | 178.56 | 175.92 | 177.58 | 6,675 | +1.66(+0.94%) |
Oct 15, 2010 | 179.63 | 181.28 | 175.92 | 175.92 | 16,492 | -2.64(-1.48%) |
Oct 14, 2010 | 180.07 | 180.37 | 178.39 | 178.56 | 11,470 | -2.57(-1.42%) |
Oct 13, 2010 | 176.91 | 181.60 | 176.91 | 181.12 | 17,024 | +4.19(+2.37%) |
Oct 12, 2010 | 174.74 | 176.94 | 174.19 | 176.94 | 3,713 | +2.10(+1.20%) |
Oct 11, 2010 | 174.99 | 175.89 | 174.38 | 174.84 | 5,687 | -1.37(-0.78%) |
Oct 08, 2010 | 176.21 | 177.40 | 175.44 | 176.21 | 3,869 | +0.00(+0.00%) |
Oct 07, 2010 | 178.47 | 178.52 | 174.66 | 176.21 | 4,954 | -1.54(-0.87%) |
Oct 06, 2010 | 177.99 | 180.12 | 177.75 | 177.75 | 4,799 | -0.55(-0.31%) |
Oct 05, 2010 | 177.44 | 179.37 | 176.39 | 178.30 | 18,180 | +2.99(+1.71%) |
Oct 04, 2010 | 176.45 | 178.14 | 174.63 | 175.31 | 11,514 | -1.57(-0.89%) |
Oct 01, 2010 | 174.24 | 176.88 | 173.23 | 176.88 | 8,584 | +2.54(+1.46%) |
Sep 30, 2010 | 175.47 | 175.97 | 172.34 | 174.34 | 8,862 | +1.19(+0.69%) |
Sep 29, 2010 | 174.56 | 174.56 | 172.67 | 173.14 | 13,821 | -2.23(-1.27%) |
Sep 28, 2010 | 172.37 | 175.37 | 172.37 | 175.37 | 10,449 | +2.23(+1.29%) |
Sep 27, 2010 | 173.14 | 174.74 | 172.69 | 173.14 | 23,549 | -0.38(-0.22%) |
Sep 24, 2010 | 173.02 | 173.85 | 172.39 | 173.52 | 15,799 | +2.59(+1.51%) |
Sep 23, 2010 | 170.05 | 173.13 | 170.05 | 170.93 | 13,113 | -1.27(-0.74%) |
Sep 22, 2010 | 173.14 | 173.81 | 170.90 | 172.20 | 12,107 | -1.13(-0.65%) |
Sep 21, 2010 | 173.11 | 175.70 | 173.11 | 173.33 | 8,219 | -0.22(-0.12%) |
Sep 20, 2010 | 172.67 | 173.94 | 172.28 | 173.55 | 11,057 | +0.88(+0.51%) |
Sep 17, 2010 | 172.95 | 173.19 | 172.05 | 172.67 | 12,612 | +2.64(+1.55%) |
Sep 15, 2010 | 169.10 | 171.44 | 169.10 | 170.04 | 4,444 | -0.67(-0.39%) |
Sep 14, 2010 | 171.92 | 172.72 | 167.22 | 170.71 | 43,763 | -1.62(-0.94%) |
Sep 13, 2010 | 171.83 | 172.44 | 170.04 | 172.32 | 10,734 | +1.79(+1.05%) |
Sep 10, 2010 | 170.47 | 171.10 | 169.61 | 170.53 | 4,752 | -0.50(-0.29%) |
Sep 09, 2010 | 173.02 | 173.79 | 169.43 | 171.03 | 7,119 | +0.22(+0.13%) |
Sep 08, 2010 | 172.03 | 173.02 | 170.80 | 170.80 | 5,955 | -0.43(-0.25%) |
Sep 07, 2010 | 171.79 | 173.09 | 170.90 | 171.23 | 16,178 | -1.16(-0.67%) |
Sep 03, 2010 | 169.09 | 172.81 | 169.09 | 172.39 | 11,442 | +4.57(+2.72%) |
Sep 02, 2010 | 163.51 | 167.82 | 163.51 | 167.82 | 6,938 | +1.61(+0.97%) |
Sep 01, 2010 | 158.33 | 167.11 | 157.92 | 166.22 | 13,470 | +8.42(+5.33%) |
Aug 31, 2010 | 158.73 | 160.54 | 156.77 | 157.80 | 17,864 | -1.60(-1.00%) |
Aug 30, 2010 | 164.12 | 164.12 | 159.40 | 159.40 | 9,371 | -3.04(-1.87%) |
Aug 27, 2010 | 164.49 | 165.09 | 161.16 | 162.44 | 13,858 | -0.90(-0.55%) |
Aug 26, 2010 | 164.39 | 164.68 | 163.22 | 163.34 | 6,643 | -0.97(-0.59%) |
Aug 25, 2010 | 162.08 | 164.51 | 161.81 | 164.31 | 8,101 | +1.08(+0.66%) |
Aug 24, 2010 | 157.11 | 163.61 | 155.35 | 163.23 | 34,279 | +4.43(+2.79%) |
Aug 23, 2010 | 163.57 | 163.57 | 158.79 | 158.79 | 4,934 | -4.28(-2.63%) |
Aug 20, 2010 | 165.46 | 165.46 | 162.52 | 163.08 | 9,988 | -3.31(-1.99%) |
Aug 19, 2010 | 167.17 | 167.22 | 165.91 | 166.38 | 13,385 | -0.18(-0.11%) |
Aug 18, 2010 | 167.17 | 167.88 | 166.27 | 166.56 | 8,285 | -0.09(-0.06%) |
Aug 17, 2010 | 169.10 | 169.50 | 166.66 | 166.66 | 6,035 | -0.11(-0.07%) |
Aug 16, 2010 | 169.97 | 169.97 | 166.00 | 166.77 | 4,521 | -3.07(-1.81%) |
Aug 13, 2010 | 172.11 | 172.73 | 169.84 | 169.84 | 6,161 | -2.22(-1.29%) |
Aug 12, 2010 | 171.14 | 173.52 | 171.04 | 172.06 | 5,057 | -1.03(-0.60%) |
Aug 11, 2010 | 175.82 | 175.82 | 172.05 | 173.09 | 16,406 | -4.69(-2.64%) |
Aug 10, 2010 | 182.14 | 182.14 | 177.66 | 177.78 | 9,779 | -4.47(-2.45%) |
Aug 09, 2010 | 181.04 | 182.25 | 179.75 | 182.25 | 2,142 | +3.19(+1.78%) |
Aug 06, 2010 | 179.30 | 179.76 | 177.52 | 179.07 | 2,782 | -0.83(-0.46%) |
Aug 05, 2010 | 183.88 | 184.07 | 179.89 | 179.89 | 9,846 | -4.42(-2.40%) |
Aug 04, 2010 | 178.71 | 185.18 | 178.71 | 184.32 | 5,104 | +1.34(+0.73%) |
Aug 03, 2010 | 180.92 | 184.51 | 180.28 | 182.97 | 7,779 | +1.72(+0.95%) |
Aug 02, 2010 | 179.20 | 181.26 | 179.15 | 181.26 | 6,561 | +3.69(+2.08%) |
Jul 30, 2010 | 179.58 | 181.26 | 177.09 | 177.56 | 10,666 | -3.70(-2.04%) |
Jul 29, 2010 | 182.54 | 183.66 | 179.62 | 181.26 | 10,712 | -0.76(-0.42%) |
Jul 28, 2010 | 184.35 | 184.35 | 182.03 | 182.03 | 6,784 | -3.33(-1.80%) |
Jul 27, 2010 | 184.68 | 185.83 | 183.85 | 185.36 | 8,354 | +1.23(+0.67%) |
Jul 26, 2010 | 184.07 | 185.07 | 181.78 | 184.13 | 11,478 | +1.37(+0.75%) |
Jul 23, 2010 | 182.26 | 184.09 | 181.30 | 182.76 | 10,848 | -0.60(-0.33%) |
Jul 22, 2010 | 178.30 | 183.36 | 178.13 | 183.36 | 16,500 | +8.00(+4.56%) |
Jul 21, 2010 | 179.85 | 181.31 | 175.30 | 175.36 | 24,978 | -2.20(-1.24%) |
Jul 20, 2010 | 175.60 | 177.83 | 174.73 | 177.56 | 9,983 | +0.43(+0.24%) |
Jul 19, 2010 | 177.83 | 178.83 | 175.89 | 177.12 | 5,683 | +0.38(+0.21%) |
Jul 16, 2010 | 181.30 | 181.30 | 176.05 | 176.75 | 20,164 | -5.18(-2.85%) |
Jul 15, 2010 | 183.82 | 183.82 | 181.90 | 181.92 | 9,795 | -2.20(-1.19%) |
Jul 14, 2010 | 185.87 | 186.19 | 183.52 | 184.12 | 10,383 | -3.25(-1.74%) |
Jul 13, 2010 | 182.89 | 187.69 | 181.79 | 187.37 | 10,749 | +6.10(+3.36%) |
Jul 12, 2010 | 181.21 | 182.69 | 180.37 | 181.28 | 8,788 | -0.18(-0.10%) |
Jul 09, 2010 | 179.44 | 181.45 | 176.93 | 181.45 | 14,964 | +1.44(+0.80%) |
Jul 08, 2010 | 178.99 | 180.97 | 178.20 | 180.02 | 21,817 | +2.07(+1.16%) |
Jul 07, 2010 | 176.22 | 177.95 | 169.94 | 177.95 | 26,350 | +5.43(+3.15%) |
Jul 06, 2010 | 179.89 | 179.89 | 171.48 | 172.52 | 22,520 | -4.02(-2.28%) |
Jul 02, 2010 | 178.75 | 178.75 | 175.58 | 176.54 | 9,086 | -1.83(-1.03%) |
Jul 01, 2010 | 180.77 | 185.81 | 177.13 | 178.37 | 17,977 | -2.31(-1.28%) |
Jun 30, 2010 | 182.26 | 185.40 | 180.68 | 180.68 | 14,372 | +0.04(+0.02%) |
Jun 29, 2010 | 183.94 | 184.08 | 180.48 | 180.65 | 15,260 | -4.57(-2.47%) |
Jun 25, 2010 | 184.97 | 187.36 | 184.85 | 185.22 | 89,295 | +0.55(+0.30%) |
Jun 24, 2010 | 186.97 | 187.89 | 184.05 | 184.67 | 12,436 | -2.96(-1.58%) |
Jun 23, 2010 | 191.12 | 191.13 | 187.28 | 187.62 | 38,926 | -3.00(-1.57%) |
Jun 22, 2010 | 197.28 | 197.28 | 190.18 | 190.62 | 23,686 | -7.33(-3.70%) |
Jun 21, 2010 | 199.45 | 201.03 | 195.88 | 197.95 | 20,104 | -0.90(-0.45%) |
Jun 18, 2010 | 192.12 | 199.10 | 191.74 | 198.85 | 29,466 | +7.41(+3.87%) |
Jun 17, 2010 | 193.10 | 193.52 | 191.01 | 191.44 | 6,843 | -1.80(-0.93%) |
Jun 16, 2010 | 188.55 | 193.68 | 187.62 | 193.24 | 12,858 | +2.12(+1.11%) |
Jun 15, 2010 | 186.28 | 191.36 | 184.40 | 191.12 | 21,253 | +7.29(+3.96%) |
Jun 14, 2010 | 188.87 | 188.87 | 182.92 | 183.83 | 24,896 | -3.06(-1.64%) |
Jun 11, 2010 | 186.01 | 187.59 | 184.94 | 186.89 | 8,166 | -1.61(-0.85%) |
Jun 10, 2010 | 183.96 | 189.99 | 183.96 | 188.50 | 16,865 | +5.39(+2.95%) |
Jun 09, 2010 | 185.04 | 186.20 | 181.89 | 183.10 | 17,873 | -1.51(-0.82%) |
Jun 08, 2010 | 186.56 | 186.98 | 181.82 | 184.61 | 25,864 | -0.45(-0.24%) |
Jun 07, 2010 | 189.44 | 190.98 | 184.44 | 185.06 | 14,561 | -1.94(-1.04%) |
Jun 04, 2010 | 186.47 | 189.80 | 186.47 | 187.00 | 29,546 | -3.69(-1.93%) |
Jun 03, 2010 | 190.50 | 193.37 | 190.35 | 190.69 | 12,370 | -0.67(-0.35%) |
Jun 02, 2010 | 187.62 | 192.31 | 186.42 | 191.37 | 40,277 | +3.19(+1.69%) |
Jun 01, 2010 | 189.02 | 193.93 | 185.89 | 188.18 | 38,171 | +0.56(+0.30%) |
May 28, 2010 | 190.39 | 189.14 | 186.23 | 187.62 | 17,856 | -2.78(-1.46%) |
May 27, 2010 | 184.12 | 190.39 | 181.99 | 190.39 | 27,190 | +7.61(+4.16%) |
May 26, 2010 | 180.90 | 189.49 | 179.87 | 182.78 | 97,188 | +3.01(+1.68%) |
May 25, 2010 | 176.37 | 180.55 | 174.86 | 179.77 | 22,436 | +1.47(+0.83%) |
May 24, 2010 | 180.63 | 182.75 | 178.16 | 178.30 | 12,002 | -3.72(-2.05%) |
May 21, 2010 | 178.43 | 184.18 | 178.43 | 182.02 | 15,544 | +1.54(+0.85%) |
May 20, 2010 | 183.33 | 187.60 | 180.49 | 180.49 | 19,044 | -6.47(-3.46%) |
May 19, 2010 | 189.60 | 190.83 | 186.36 | 186.96 | 13,342 | -1.96(-1.04%) |
May 18, 2010 | 192.87 | 194.25 | 188.90 | 188.92 | 20,832 | -1.66(-0.87%) |
May 17, 2010 | 191.09 | 192.65 | 188.95 | 190.58 | 23,218 | +0.37(+0.19%) |
May 14, 2010 | 191.89 | 193.48 | 189.82 | 190.21 | 31,780 | -2.21(-1.15%) |
May 13, 2010 | 194.54 | 194.54 | 191.74 | 192.43 | 12,394 | -0.82(-0.42%) |
May 12, 2010 | 193.99 | 194.64 | 191.84 | 193.24 | 23,277 | +0.66(+0.34%) |
May 11, 2010 | 193.77 | 195.67 | 189.69 | 192.59 | 17,220 | +0.28(+0.15%) |
May 10, 2010 | 191.36 | 192.75 | 188.96 | 192.31 | 16,319 | +7.08(+3.82%) |
May 07, 2010 | 185.74 | 190.22 | 184.80 | 185.22 | 22,589 | +1.03(+0.56%) |
May 06, 2010 | 190.43 | 192.51 | 184.19 | 184.19 | 30,691 | -7.24(-3.78%) |
May 05, 2010 | 193.20 | 193.23 | 187.14 | 191.43 | 23,165 | -1.61(-0.84%) |
May 04, 2010 | 193.24 | 194.46 | 191.37 | 193.05 | 20,489 | -1.96(-1.01%) |
May 03, 2010 | 193.50 | 195.51 | 193.22 | 195.01 | 7,161 | +1.76(+0.91%) |
Apr 30, 2010 | 195.13 | 196.53 | 193.06 | 193.24 | 16,320 | -2.81(-1.44%) |
Apr 29, 2010 | 195.12 | 196.52 | 194.14 | 196.06 | 7,758 | +1.70(+0.87%) |
Apr 28, 2010 | 193.81 | 195.11 | 191.37 | 194.36 | 17,323 | +2.97(+1.55%) |
Apr 27, 2010 | 194.84 | 196.67 | 189.94 | 191.40 | 14,460 | -3.55(-1.82%) |
Apr 26, 2010 | 196.04 | 197.09 | 193.81 | 194.94 | 19,348 | +0.77(+0.40%) |
Apr 23, 2010 | 193.24 | 195.86 | 193.20 | 194.17 | 9,528 | -0.85(-0.44%) |
Apr 22, 2010 | 190.09 | 195.50 | 190.09 | 195.03 | 11,024 | +3.01(+1.57%) |
Apr 21, 2010 | 191.95 | 193.63 | 190.73 | 192.01 | 11,767 | -1.70(-0.88%) |
Apr 20, 2010 | 189.49 | 194.12 | 189.12 | 193.71 | 8,944 | +5.10(+2.71%) |
Apr 19, 2010 | 185.92 | 190.07 | 185.69 | 188.61 | 11,853 | +2.24(+1.20%) |
Apr 16, 2010 | 192.68 | 193.24 | 186.37 | 186.37 | 18,712 | -6.43(-3.33%) |
Apr 15, 2010 | 191.84 | 194.10 | 190.52 | 192.79 | 6,608 | -1.90(-0.98%) |
Apr 14, 2010 | 192.08 | 195.12 | 189.97 | 194.70 | 11,878 | +2.66(+1.39%) |
Apr 13, 2010 | 191.18 | 192.30 | 189.72 | 192.03 | 12,584 | -0.86(-0.45%) |
Apr 12, 2010 | 193.34 | 193.34 | 189.97 | 192.90 | 7,999 | +0.15(+0.08%) |
Apr 09, 2010 | 190.94 | 193.43 | 189.72 | 192.75 | 3,521 | +0.89(+0.46%) |
Apr 08, 2010 | 194.91 | 194.91 | 190.60 | 191.85 | 8,384 | -1.68(-0.87%) |
Apr 07, 2010 | 189.62 | 194.67 | 189.62 | 193.53 | 12,289 | +1.46(+0.76%) |
Apr 06, 2010 | 188.08 | 193.33 | 185.93 | 192.07 | 37,264 | +3.13(+1.66%) |
Apr 05, 2010 | 190.81 | 190.81 | 183.22 | 188.94 | 15,956 | +0.49(+0.26%) |
Apr 01, 2010 | 188.41 | 188.45 | 188.45 | 188.45 | 13,325 | +2.00(+1.07%) |
Mar 31, 2010 | 193.62 | 193.62 | 186.45 | 186.45 | 21,465 | -5.78(-3.01%) |
Mar 30, 2010 | 190.27 | 194.37 | 189.07 | 192.23 | 13,986 | +1.94(+1.02%) |
Mar 29, 2010 | 187.72 | 190.34 | 185.49 | 190.29 | 9,379 | +2.02(+1.07%) |
Mar 26, 2010 | 193.00 | 193.00 | 187.87 | 188.27 | 10,255 | -3.38(-1.76%) |
Mar 25, 2010 | 193.03 | 195.07 | 190.90 | 191.65 | 14,562 | +0.28(+0.15%) |
Mar 24, 2010 | 193.25 | 195.35 | 190.90 | 191.37 | 7,668 | -1.90(-0.98%) |
Mar 23, 2010 | 195.19 | 195.69 | 192.78 | 193.26 | 4,177 | -0.36(-0.18%) |
Mar 22, 2010 | 192.44 | 197.44 | 191.94 | 193.62 | 12,838 | +1.42(+0.74%) |
Mar 19, 2010 | 195.43 | 200.25 | 192.20 | 192.20 | 24,437 | -4.31(-2.19%) |
Mar 18, 2010 | 198.87 | 199.18 | 195.53 | 196.51 | 13,049 | -2.36(-1.19%) |
Mar 17, 2010 | 189.08 | 199.50 | 189.08 | 198.87 | 24,272 | +10.08(+5.34%) |
Mar 16, 2010 | 188.56 | 190.29 | 185.69 | 188.80 | 19,595 | -0.01(-0.00%) |
Mar 15, 2010 | 187.62 | 190.43 | 184.89 | 188.81 | 26,412 | +1.59(+0.85%) |
Mar 12, 2010 | 187.29 | 188.90 | 186.49 | 187.21 | 10,843 | -0.40(-0.22%) |
Mar 11, 2010 | 187.33 | 188.29 | 184.04 | 187.62 | 14,094 | +0.28(+0.15%) |
Mar 10, 2010 | 187.02 | 189.36 | 184.96 | 187.33 | 15,859 | -0.56(-0.30%) |
Mar 09, 2010 | 184.02 | 189.31 | 181.19 | 187.90 | 25,620 | +3.69(+2.00%) |
Mar 08, 2010 | 174.03 | 186.20 | 174.03 | 184.21 | 37,637 | +10.55(+6.07%) |
Mar 05, 2010 | 169.28 | 174.22 | 169.17 | 173.66 | 13,891 | +4.50(+2.66%) |
Mar 04, 2010 | 169.83 | 169.83 | 168.60 | 169.15 | 8,382 | +0.55(+0.33%) |
Mar 03, 2010 | 169.13 | 170.88 | 167.76 | 168.60 | 19,362 | -0.72(-0.43%) |
Mar 02, 2010 | 170.76 | 171.31 | 168.60 | 169.32 | 16,001 | +0.25(+0.15%) |
Mar 01, 2010 | 171.50 | 173.13 | 168.25 | 169.07 | 20,464 | -2.33(-1.36%) |
Feb 26, 2010 | 168.89 | 171.41 | 168.44 | 171.40 | 12,305 | +1.86(+1.10%) |
Feb 25, 2010 | 167.86 | 171.32 | 167.33 | 169.54 | 8,978 | -0.56(-0.33%) |
Feb 24, 2010 | 169.67 | 172.13 | 167.99 | 170.10 | 9,824 | +0.43(+0.25%) |
Feb 23, 2010 | 165.79 | 169.67 | 165.09 | 169.67 | 25,859 | +3.84(+2.32%) |
Feb 22, 2010 | 165.44 | 166.14 | 162.65 | 165.83 | 2,459 | +1.34(+0.81%) |
Feb 19, 2010 | 164.02 | 165.09 | 163.04 | 164.49 | 6,680 | +0.72(+0.44%) |
Feb 18, 2010 | 163.76 | 165.65 | 161.47 | 163.77 | 16,339 | -0.55(-0.34%) |
Feb 17, 2010 | 164.20 | 164.75 | 162.10 | 164.32 | 5,149 | -0.39(-0.24%) |
Feb 16, 2010 | 163.91 | 164.71 | 162.60 | 164.71 | 8,527 | +3.45(+2.14%) |
Feb 12, 2010 | 159.23 | 161.27 | 161.27 | 161.27 | 14,626 | +0.27(+0.17%) |
Feb 11, 2010 | 161.10 | 161.77 | 159.97 | 160.99 | 4,195 | +0.01(+0.01%) |
Feb 10, 2010 | 159.70 | 160.99 | 158.67 | 160.99 | 6,848 | +1.75(+1.10%) |
Feb 09, 2010 | 159.62 | 163.75 | 158.14 | 159.23 | 27,866 | +0.74(+0.47%) |
Feb 08, 2010 | 160.36 | 161.02 | 158.49 | 158.49 | 23,406 | -0.88(-0.55%) |
Feb 05, 2010 | 158.30 | 162.31 | 153.86 | 159.37 | 60,115 | +1.79(+1.14%) |
Feb 04, 2010 | 161.79 | 161.79 | 157.59 | 157.59 | 40,325 | -3.52(-2.19%) |
Feb 03, 2010 | 163.90 | 163.90 | 160.17 | 161.11 | 29,396 | -0.25(-0.16%) |
Feb 02, 2010 | 161.97 | 162.98 | 159.70 | 161.36 | 31,473 | +1.05(+0.65%) |