Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 274.96 | 275.04 | 272.25 | 272.59 | 159,416 | -2.91(-1.06%) |
Dec 30, 2010 | 273.75 | 276.00 | 273.62 | 275.50 | 153,689 | +1.86(+0.68%) |
Dec 29, 2010 | 272.49 | 274.50 | 272.01 | 273.64 | 246,091 | +1.17(+0.43%) |
Dec 28, 2010 | 270.98 | 272.56 | 270.52 | 272.47 | 285,100 | +1.55(+0.57%) |
Dec 27, 2010 | 271.55 | 271.62 | 270.00 | 270.92 | 105,968 | -0.98(-0.36%) |
Dec 23, 2010 | 272.10 | 272.69 | 270.98 | 271.90 | 144,279 | -0.16(-0.06%) |
Dec 22, 2010 | 273.00 | 273.00 | 271.09 | 272.06 | 194,646 | -0.13(-0.05%) |
Dec 21, 2010 | 273.04 | 273.40 | 271.42 | 272.19 | 355,515 | -0.58(-0.21%) |
Dec 20, 2010 | 271.68 | 272.87 | 269.20 | 272.77 | 365,783 | +2.78(+1.03%) |
Dec 17, 2010 | 269.11 | 271.00 | 269.11 | 269.99 | 537,564 | +0.88(+0.33%) |
Dec 16, 2010 | 264.01 | 269.72 | 262.94 | 269.11 | 452,347 | +6.56(+2.50%) |
Dec 15, 2010 | 262.04 | 264.82 | 262.04 | 262.55 | 260,751 | -0.11(-0.04%) |
Dec 14, 2010 | 264.89 | 264.89 | 261.78 | 262.66 | 283,573 | -1.84(-0.70%) |
Dec 13, 2010 | 264.91 | 266.29 | 264.48 | 264.50 | 336,221 | -0.24(-0.09%) |
Dec 10, 2010 | 263.57 | 264.95 | 262.42 | 264.74 | 239,581 | +0.84(+0.32%) |
Dec 09, 2010 | 262.61 | 264.61 | 260.72 | 263.90 | 300,936 | +1.33(+0.51%) |
Dec 08, 2010 | 260.49 | 263.25 | 259.40 | 262.57 | 521,579 | +2.42(+0.93%) |
Dec 07, 2010 | 270.31 | 271.27 | 255.94 | 260.15 | 1,554,058 | -1.76(-0.67%) |
Dec 06, 2010 | 265.99 | 266.25 | 261.77 | 261.91 | 750,531 | -3.29(-1.24%) |
Dec 03, 2010 | 263.20 | 265.49 | 262.40 | 265.20 | 360,779 | +2.00(+0.76%) |
Dec 02, 2010 | 260.96 | 263.49 | 259.91 | 263.20 | 271,417 | +2.64(+1.01%) |
Dec 01, 2010 | 261.89 | 262.00 | 259.73 | 260.56 | 362,215 | +0.96(+0.37%) |
Nov 30, 2010 | 256.87 | 260.25 | 256.72 | 259.60 | 429,695 | +1.80(+0.70%) |
Nov 29, 2010 | 259.22 | 259.52 | 255.23 | 257.80 | 353,404 | -1.68(-0.65%) |
Nov 26, 2010 | 258.06 | 259.75 | 257.19 | 259.48 | 162,591 | +0.34(+0.13%) |
Nov 24, 2010 | 255.31 | 259.14 | 259.14 | 259.14 | 281,884 | +4.23(+1.66%) |
Nov 23, 2010 | 254.31 | 255.13 | 250.92 | 254.91 | 248,241 | -0.74(-0.29%) |
Nov 22, 2010 | 250.77 | 256.00 | 250.77 | 255.65 | 427,591 | +4.45(+1.77%) |
Nov 19, 2010 | 250.95 | 251.85 | 250.34 | 251.20 | 375,614 | +0.03(+0.01%) |
Nov 18, 2010 | 251.71 | 253.50 | 251.14 | 251.17 | 369,676 | +1.94(+0.78%) |
Nov 17, 2010 | 249.14 | 250.70 | 248.17 | 249.23 | 329,610 | +0.23(+0.09%) |
Nov 16, 2010 | 250.79 | 252.88 | 248.60 | 249.00 | 338,759 | -2.39(-0.95%) |
Nov 15, 2010 | 251.55 | 253.47 | 250.88 | 251.39 | 389,785 | +0.71(+0.28%) |
Nov 12, 2010 | 251.21 | 252.40 | 249.35 | 250.68 | 340,654 | -1.41(-0.56%) |
Nov 11, 2010 | 248.96 | 252.48 | 248.55 | 252.09 | 617,304 | +3.14(+1.26%) |
Nov 10, 2010 | 243.22 | 249.53 | 242.87 | 248.95 | 730,957 | +5.95(+2.45%) |
Nov 09, 2010 | 243.05 | 243.66 | 242.05 | 243.00 | 328,569 | +0.15(+0.06%) |
Nov 08, 2010 | 238.85 | 243.62 | 238.59 | 242.85 | 400,364 | +2.98(+1.24%) |
Nov 05, 2010 | 239.17 | 240.50 | 239.17 | 239.87 | 440,285 | +0.63(+0.26%) |
Nov 04, 2010 | 239.15 | 239.48 | 237.94 | 239.24 | 618,625 | +1.24(+0.52%) |
Nov 03, 2010 | 237.84 | 238.70 | 236.00 | 238.00 | 533,893 | +0.01(+0.00%) |
Nov 02, 2010 | 237.00 | 238.86 | 236.25 | 237.99 | 271,180 | +2.35(+1.00%) |
Nov 01, 2010 | 237.69 | 238.00 | 234.34 | 235.64 | 326,742 | -1.99(-0.84%) |
Oct 29, 2010 | 235.88 | 237.69 | 235.35 | 237.63 | 233,966 | +0.83(+0.35%) |
Oct 28, 2010 | 236.93 | 237.93 | 234.80 | 236.80 | 425,232 | +0.95(+0.40%) |
Oct 27, 2010 | 234.76 | 236.06 | 232.94 | 235.85 | 339,120 | +0.73(+0.31%) |
Oct 25, 2010 | 234.90 | 236.75 | 234.76 | 235.12 | 377,960 | +0.40(+0.17%) |
Oct 22, 2010 | 231.65 | 234.98 | 230.72 | 234.72 | 330,347 | +3.35(+1.45%) |
Oct 21, 2010 | 232.58 | 234.47 | 229.99 | 231.37 | 427,520 | -0.53(-0.23%) |
Oct 20, 2010 | 229.92 | 233.00 | 229.84 | 231.90 | 444,859 | +2.43(+1.06%) |
Oct 19, 2010 | 231.40 | 233.00 | 227.70 | 229.47 | 719,468 | -3.33(-1.43%) |
Oct 18, 2010 | 232.71 | 233.10 | 231.06 | 232.80 | 447,890 | -0.16(-0.07%) |
Oct 15, 2010 | 233.50 | 233.75 | 232.04 | 232.96 | 621,159 | -0.04(-0.02%) |
Oct 14, 2010 | 232.70 | 233.37 | 231.14 | 233.00 | 623,804 | +0.45(+0.19%) |
Oct 13, 2010 | 233.70 | 233.70 | 231.38 | 232.55 | 733,680 | -0.40(-0.17%) |
Oct 12, 2010 | 233.05 | 233.91 | 231.53 | 232.95 | 503,813 | +0.12(+0.05%) |
Oct 11, 2010 | 234.00 | 234.50 | 232.07 | 232.83 | 455,523 | +0.02(+0.01%) |
Oct 08, 2010 | 232.81 | 233.78 | 231.92 | 232.81 | 626,822 | -0.19(-0.08%) |
Oct 07, 2010 | 233.98 | 233.99 | 232.34 | 233.00 | 481,144 | +0.00(+0.00%) |
Oct 06, 2010 | 233.10 | 233.99 | 232.10 | 233.00 | 480,756 | -0.33(-0.14%) |
Oct 05, 2010 | 232.24 | 233.99 | 231.51 | 233.33 | 755,152 | +2.70(+1.17%) |
Oct 04, 2010 | 229.75 | 232.13 | 228.77 | 230.63 | 615,526 | +1.80(+0.79%) |
Oct 01, 2010 | 228.83 | 230.00 | 227.81 | 228.83 | 614,426 | -0.08(-0.04%) |
Sep 30, 2010 | 228.91 | 231.73 | 226.80 | 228.91 | 2,200 | -1.65(-0.71%) |
Sep 29, 2010 | 228.15 | 231.23 | 228.01 | 230.56 | 734,537 | +2.36(+1.03%) |
Sep 28, 2010 | 226.31 | 228.75 | 224.74 | 228.20 | 100 | +2.46(+1.09%) |
Sep 27, 2010 | 225.59 | 226.75 | 224.00 | 225.74 | 422,831 | +0.01(+0.00%) |
Sep 24, 2010 | 224.19 | 226.06 | 224.00 | 225.73 | 458,679 | +3.09(+1.39%) |
Sep 23, 2010 | 221.08 | 225.00 | 220.98 | 222.64 | 488,368 | +0.54(+0.24%) |
Sep 22, 2010 | 216.43 | 223.25 | 216.43 | 222.10 | 846,667 | +5.08(+2.34%) |
Sep 21, 2010 | 221.90 | 221.90 | 214.00 | 217.02 | 1,168,447 | -3.12(-1.42%) |
Sep 20, 2010 | 222.00 | 222.87 | 219.51 | 220.14 | 783,999 | -0.74(-0.34%) |
Sep 17, 2010 | 220.88 | 220.92 | 218.28 | 220.88 | 683,126 | +1.58(+0.72%) |
Sep 15, 2010 | 217.99 | 219.31 | 217.38 | 219.30 | 269,695 | +1.03(+0.47%) |
Sep 14, 2010 | 216.86 | 219.41 | 215.71 | 218.27 | 348,913 | +1.52(+0.70%) |
Sep 13, 2010 | 214.99 | 217.28 | 213.52 | 216.75 | 494,398 | -1.15(-0.53%) |
Sep 10, 2010 | 217.40 | 218.97 | 217.27 | 217.90 | 275,197 | +0.64(+0.29%) |
Sep 09, 2010 | 221.18 | 221.57 | 215.88 | 217.26 | 440,145 | -2.98(-1.35%) |
Sep 08, 2010 | 218.54 | 221.54 | 218.21 | 220.24 | 414,419 | +1.69(+0.77%) |
Sep 07, 2010 | 217.94 | 219.50 | 217.65 | 218.55 | 323,460 | +0.10(+0.05%) |
Sep 03, 2010 | 218.00 | 219.23 | 216.51 | 218.45 | 264,760 | +1.51(+0.70%) |
Sep 02, 2010 | 214.25 | 217.15 | 213.64 | 216.94 | 457,535 | +2.85(+1.33%) |
Sep 01, 2010 | 212.00 | 214.93 | 210.25 | 214.09 | 501,765 | +4.02(+1.91%) |
Aug 31, 2010 | 210.05 | 213.21 | 209.54 | 210.07 | 1,100 | -1.30(-0.62%) |
Aug 30, 2010 | 213.45 | 213.60 | 210.90 | 211.37 | 453,981 | -3.28(-1.53%) |
Aug 27, 2010 | 212.21 | 215.15 | 211.66 | 214.65 | 375,821 | +3.19(+1.51%) |
Aug 26, 2010 | 211.48 | 214.11 | 211.08 | 211.46 | 402,139 | +0.96(+0.46%) |
Aug 25, 2010 | 209.02 | 211.41 | 208.01 | 210.50 | 440,913 | +0.62(+0.30%) |
Aug 24, 2010 | 213.13 | 213.40 | 209.30 | 209.88 | 534,127 | -3.73(-1.75%) |
Aug 23, 2010 | 213.36 | 215.21 | 212.88 | 213.61 | 343,141 | +0.54(+0.25%) |
Aug 20, 2010 | 209.52 | 213.60 | 209.52 | 213.07 | 369,668 | +2.07(+0.98%) |
Aug 19, 2010 | 212.44 | 213.04 | 210.11 | 211.00 | 369,522 | -1.40(-0.66%) |
Aug 18, 2010 | 209.80 | 213.79 | 209.59 | 212.40 | 377,710 | +2.33(+1.11%) |
Aug 17, 2010 | 207.85 | 210.99 | 207.72 | 210.07 | 395,487 | +3.07(+1.48%) |
Aug 16, 2010 | 206.87 | 207.16 | 205.95 | 207.00 | 467,154 | -0.86(-0.41%) |
Aug 13, 2010 | 207.86 | 209.30 | 206.22 | 207.86 | 624,082 | +1.36(+0.66%) |
Aug 12, 2010 | 203.05 | 207.29 | 203.05 | 206.50 | 539,150 | +1.94(+0.95%) |
Aug 11, 2010 | 205.28 | 206.32 | 204.01 | 204.56 | 390,627 | -2.27(-1.10%) |
Aug 10, 2010 | 206.82 | 207.75 | 205.89 | 206.83 | 685,928 | -0.44(-0.21%) |
Aug 09, 2010 | 208.10 | 208.79 | 207.00 | 207.27 | 672,109 | -0.12(-0.06%) |
Aug 06, 2010 | 207.39 | 207.60 | 204.25 | 207.39 | 460,677 | +1.54(+0.75%) |
Aug 05, 2010 | 204.71 | 206.43 | 204.00 | 205.85 | 498,821 | +0.09(+0.04%) |
Aug 04, 2010 | 207.00 | 208.04 | 204.91 | 205.76 | 676,992 | -1.07(-0.52%) |
Aug 03, 2010 | 209.47 | 209.47 | 205.39 | 206.83 | 770,203 | -5.02(-2.37%) |
Aug 02, 2010 | 213.51 | 213.65 | 211.10 | 211.85 | 603,932 | +0.28(+0.13%) |
Jul 30, 2010 | 211.57 | 212.38 | 207.68 | 211.57 | 525,414 | +2.80(+1.34%) |
Jul 29, 2010 | 211.40 | 211.73 | 207.10 | 208.77 | 801,972 | -1.60(-0.76%) |
Jul 28, 2010 | 210.47 | 211.47 | 209.59 | 210.37 | 800 | +0.41(+0.20%) |
Jul 27, 2010 | 213.00 | 213.00 | 209.62 | 209.96 | 633,499 | -2.10(-0.99%) |
Jul 26, 2010 | 207.90 | 212.27 | 207.79 | 212.06 | 692,781 | +5.06(+2.44%) |
Jul 23, 2010 | 206.50 | 207.48 | 206.11 | 207.00 | 1,125,800 | +0.06(+0.03%) |
Jul 22, 2010 | 207.25 | 208.00 | 205.77 | 206.94 | 985,646 | +0.65(+0.32%) |
Jul 21, 2010 | 207.92 | 207.92 | 205.81 | 206.29 | 531,267 | -1.21(-0.58%) |
Jul 20, 2010 | 201.97 | 208.20 | 201.97 | 207.50 | 619,016 | +3.65(+1.79%) |
Jul 19, 2010 | 202.92 | 204.81 | 201.90 | 203.85 | 394,567 | +1.60(+0.79%) |
Jul 16, 2010 | 202.25 | 204.96 | 201.51 | 202.25 | 636,876 | -2.66(-1.30%) |
Jul 15, 2010 | 204.70 | 205.45 | 203.60 | 204.91 | 932,557 | -0.05(-0.02%) |
Jul 14, 2010 | 205.31 | 206.15 | 203.80 | 204.96 | 594,681 | -0.47(-0.23%) |
Jul 13, 2010 | 203.98 | 206.42 | 203.05 | 205.43 | 609,252 | +2.74(+1.35%) |
Jul 12, 2010 | 200.38 | 203.50 | 199.76 | 202.69 | 637,661 | +2.57(+1.28%) |
Jul 09, 2010 | 200.12 | 200.74 | 197.60 | 200.12 | 556,998 | +2.02(+1.02%) |
Jul 08, 2010 | 197.75 | 200.59 | 197.08 | 198.10 | 763,091 | +0.99(+0.50%) |
Jul 07, 2010 | 194.16 | 197.33 | 194.10 | 197.11 | 690,863 | +2.45(+1.26%) |
Jul 06, 2010 | 196.32 | 197.37 | 192.65 | 194.66 | 611,182 | -0.35(-0.18%) |
Jul 02, 2010 | 195.01 | 196.36 | 194.00 | 195.01 | 447,683 | +0.29(+0.15%) |
Jul 01, 2010 | 193.00 | 195.20 | 189.38 | 194.72 | 743,325 | +1.50(+0.78%) |
Jun 30, 2010 | 195.28 | 197.13 | 192.70 | 193.22 | 560,268 | -2.31(-1.18%) |
Jun 29, 2010 | 194.87 | 197.46 | 192.17 | 195.53 | 728,859 | -0.60(-0.31%) |
Jun 25, 2010 | 196.13 | 197.63 | 194.97 | 196.13 | 644,996 | +0.49(+0.25%) |
Jun 24, 2010 | 195.53 | 196.81 | 192.91 | 195.64 | 656,093 | -0.59(-0.30%) |
Jun 23, 2010 | 192.60 | 196.70 | 192.13 | 196.23 | 653,918 | +3.38(+1.75%) |
Jun 22, 2010 | 194.70 | 196.65 | 192.63 | 192.85 | 534,394 | -2.00(-1.03%) |
Jun 21, 2010 | 196.75 | 196.95 | 194.33 | 194.85 | 559,165 | -0.46(-0.24%) |
Jun 18, 2010 | 195.31 | 196.75 | 194.74 | 195.31 | 590,493 | +0.18(+0.09%) |
Jun 17, 2010 | 194.91 | 196.06 | 193.19 | 195.13 | 459,134 | -0.28(-0.14%) |
Jun 16, 2010 | 193.92 | 196.49 | 193.91 | 195.41 | 596,694 | +1.18(+0.61%) |
Jun 15, 2010 | 191.50 | 194.27 | 190.22 | 194.23 | 681,108 | +3.57(+1.87%) |
Jun 14, 2010 | 190.42 | 192.54 | 190.09 | 190.66 | 467,679 | +1.36(+0.72%) |
Jun 11, 2010 | 187.62 | 189.81 | 185.21 | 189.30 | 866,202 | +1.58(+0.84%) |
Jun 10, 2010 | 185.91 | 188.81 | 183.70 | 187.72 | 1,364,823 | -0.87(-0.46%) |
Jun 09, 2010 | 189.85 | 191.66 | 187.95 | 188.59 | 627,547 | -0.30(-0.16%) |
Jun 08, 2010 | 186.00 | 188.95 | 185.51 | 188.89 | 707,320 | +2.80(+1.50%) |
Jun 07, 2010 | 190.10 | 190.96 | 185.85 | 186.09 | 629,837 | -2.80(-1.48%) |
Jun 04, 2010 | 188.89 | 192.22 | 188.19 | 188.89 | 698,894 | -3.83(-1.99%) |
Jun 03, 2010 | 192.14 | 192.99 | 191.34 | 192.72 | 672,362 | +0.07(+0.04%) |
Jun 02, 2010 | 192.75 | 192.75 | 189.88 | 192.65 | 1,057,410 | +1.19(+0.62%) |
Jun 01, 2010 | 191.32 | 194.13 | 189.24 | 191.46 | 815,773 | +0.58(+0.30%) |
May 28, 2010 | 190.88 | 193.33 | 190.88 | 190.88 | 998,027 | -1.12(-0.58%) |
May 27, 2010 | 192.00 | 192.43 | 191.30 | 192.00 | 977,981 | +1.82(+0.96%) |
May 26, 2010 | 194.23 | 195.75 | 189.70 | 190.18 | 898,979 | -4.39(-2.26%) |
May 25, 2010 | 188.41 | 195.59 | 185.19 | 194.57 | 200 | +10.32(+5.60%) |
May 24, 2010 | 181.77 | 186.24 | 180.02 | 184.25 | 516,828 | +0.78(+0.43%) |
May 21, 2010 | 177.66 | 183.97 | 177.66 | 183.47 | 650,982 | +3.81(+2.12%) |
May 20, 2010 | 180.36 | 182.68 | 179.57 | 179.66 | 1,537 | -2.38(-1.31%) |
May 19, 2010 | 180.00 | 184.19 | 179.50 | 182.04 | 444,344 | +1.24(+0.69%) |
May 18, 2010 | 183.77 | 185.46 | 180.50 | 180.80 | 100 | -2.92(-1.59%) |
May 17, 2010 | 180.90 | 184.10 | 178.49 | 183.72 | 605,654 | +3.41(+1.89%) |
May 14, 2010 | 180.31 | 182.23 | 178.90 | 180.31 | 535,744 | -0.64(-0.35%) |
May 13, 2010 | 185.39 | 185.39 | 180.60 | 180.95 | 316,083 | -4.27(-2.31%) |
May 12, 2010 | 184.45 | 185.40 | 182.45 | 185.22 | 320,854 | +1.36(+0.74%) |
May 11, 2010 | 183.55 | 184.45 | 183.05 | 183.86 | 518,170 | +0.71(+0.39%) |
May 10, 2010 | 181.52 | 183.29 | 181.08 | 183.15 | 554,374 | +7.07(+4.02%) |
May 07, 2010 | 178.81 | 180.01 | 172.19 | 176.08 | 569,300 | -2.05(-1.15%) |
May 06, 2010 | 182.69 | 183.10 | 171.65 | 178.13 | 675,426 | -5.37(-2.93%) |
May 05, 2010 | 182.97 | 185.15 | 182.70 | 183.50 | 467,979 | -0.33(-0.18%) |
May 04, 2010 | 185.10 | 185.10 | 181.58 | 183.83 | 307,631 | -2.50(-1.34%) |
May 03, 2010 | 185.70 | 186.33 | 183.86 | 186.33 | 373,032 | +1.32(+0.71%) |
Apr 30, 2010 | 186.49 | 187.94 | 183.61 | 185.01 | 443,015 | -0.63(-0.34%) |
Apr 29, 2010 | 181.10 | 187.16 | 181.10 | 185.64 | 398,663 | +5.38(+2.98%) |
Apr 28, 2010 | 182.17 | 183.65 | 179.10 | 180.26 | 353,087 | -1.77(-0.97%) |
Apr 27, 2010 | 185.19 | 185.99 | 181.82 | 182.03 | 326,698 | -3.10(-1.67%) |
Apr 26, 2010 | 184.98 | 185.47 | 183.54 | 185.13 | 228,634 | +1.08(+0.59%) |
Apr 23, 2010 | 182.05 | 184.07 | 181.67 | 184.05 | 229,377 | +1.81(+0.99%) |
Apr 22, 2010 | 180.05 | 183.27 | 180.05 | 182.24 | 453,946 | +1.24(+0.69%) |
Apr 21, 2010 | 181.00 | 181.32 | 179.08 | 181.00 | 1,289 | +1.24(+0.69%) |
Apr 20, 2010 | 180.17 | 180.99 | 179.19 | 179.76 | 236,263 | -0.24(-0.13%) |
Apr 19, 2010 | 180.15 | 180.73 | 177.67 | 180.00 | 330,868 | -0.11(-0.06%) |
Apr 16, 2010 | 181.01 | 181.50 | 179.54 | 180.11 | 506,629 | -0.94(-0.52%) |
Apr 15, 2010 | 179.64 | 181.25 | 179.02 | 181.05 | 348,950 | +1.25(+0.70%) |
Apr 14, 2010 | 176.44 | 180.20 | 175.62 | 179.80 | 394,937 | +4.36(+2.49%) |
Apr 13, 2010 | 175.24 | 176.06 | 174.68 | 175.44 | 225,312 | +0.02(+0.01%) |
Apr 12, 2010 | 175.36 | 176.10 | 174.83 | 175.42 | 219,726 | +0.13(+0.07%) |
Apr 09, 2010 | 175.33 | 175.60 | 174.20 | 175.29 | 232,516 | +0.24(+0.14%) |
Apr 08, 2010 | 175.44 | 176.09 | 174.17 | 175.05 | 347,214 | -0.95(-0.54%) |
Apr 07, 2010 | 173.70 | 176.63 | 172.62 | 176.00 | 389,107 | +2.03(+1.17%) |
Apr 06, 2010 | 173.51 | 174.14 | 172.59 | 173.97 | 281,455 | +0.37(+0.21%) |
Apr 05, 2010 | 174.59 | 174.99 | 172.90 | 173.60 | 403,131 | -1.28(-0.73%) |
Apr 01, 2010 | 173.82 | 174.88 | 174.88 | 174.88 | 288,100 | +1.79(+1.03%) |
Mar 31, 2010 | 173.11 | 173.84 | 172.43 | 173.09 | 297,416 | -0.49(-0.28%) |
Mar 30, 2010 | 172.84 | 174.89 | 172.73 | 173.58 | 343,604 | +0.35(+0.20%) |
Mar 29, 2010 | 174.31 | 174.73 | 172.87 | 173.23 | 293,746 | -0.99(-0.57%) |
Mar 26, 2010 | 173.93 | 175.35 | 173.31 | 174.22 | 307,931 | +0.29(+0.17%) |
Mar 25, 2010 | 174.85 | 175.23 | 173.82 | 173.93 | 367,946 | +0.36(+0.21%) |
Mar 24, 2010 | 174.33 | 174.33 | 172.75 | 173.57 | 437,097 | -1.48(-0.85%) |
Mar 23, 2010 | 173.81 | 175.39 | 173.64 | 175.05 | 345,944 | +0.86(+0.49%) |
Mar 22, 2010 | 172.65 | 174.82 | 171.62 | 174.19 | 518,405 | +1.91(+1.11%) |
Mar 19, 2010 | 170.35 | 173.19 | 170.15 | 172.28 | 551,080 | +0.07(+0.04%) |
Mar 18, 2010 | 172.49 | 174.15 | 171.29 | 172.21 | 309,234 | +0.21(+0.12%) |
Mar 17, 2010 | 168.48 | 173.03 | 168.48 | 172.00 | 672,141 | +2.83(+1.67%) |
Mar 16, 2010 | 167.79 | 169.33 | 167.46 | 169.17 | 516,071 | +0.17(+0.10%) |
Mar 15, 2010 | 168.18 | 169.17 | 168.13 | 169.00 | 305,289 | +0.11(+0.07%) |
Mar 12, 2010 | 168.73 | 169.33 | 168.09 | 168.89 | 256,583 | +0.23(+0.14%) |
Mar 11, 2010 | 167.30 | 168.77 | 166.72 | 168.66 | 333,545 | +0.57(+0.34%) |
Mar 10, 2010 | 167.36 | 169.06 | 167.36 | 168.09 | 633,665 | +0.23(+0.14%) |
Mar 09, 2010 | 167.10 | 169.69 | 167.02 | 167.86 | 563,286 | -0.29(-0.17%) |
Mar 08, 2010 | 168.76 | 168.97 | 167.77 | 168.15 | 495,343 | -0.64(-0.38%) |
Mar 05, 2010 | 168.50 | 169.75 | 167.86 | 168.79 | 536,096 | +1.17(+0.70%) |
Mar 04, 2010 | 164.57 | 168.40 | 164.75 | 167.62 | 742,051 | +3.05(+1.85%) |
Mar 03, 2010 | 163.88 | 166.27 | 162.57 | 164.57 | 943,016 | -0.17(-0.10%) |
Mar 02, 2010 | 168.34 | 170.33 | 164.53 | 164.74 | 1,696,877 | -1.26(-0.76%) |
Mar 01, 2010 | 165.43 | 166.66 | 164.30 | 166.00 | 704,142 | +0.07(+0.04%) |
Feb 26, 2010 | 166.50 | 167.09 | 164.51 | 165.93 | 583,922 | -0.15(-0.09%) |
Feb 25, 2010 | 162.87 | 166.31 | 162.76 | 166.08 | 686,613 | +1.12(+0.68%) |
Feb 24, 2010 | 163.77 | 165.50 | 163.28 | 164.96 | 494,010 | +0.72(+0.44%) |
Feb 23, 2010 | 162.60 | 165.85 | 162.60 | 164.24 | 444,076 | +1.17(+0.72%) |
Feb 22, 2010 | 164.30 | 164.43 | 162.98 | 163.07 | 275,684 | -0.60(-0.37%) |
Feb 19, 2010 | 163.00 | 164.52 | 162.53 | 163.67 | 490,041 | +0.48(+0.29%) |
Feb 18, 2010 | 162.69 | 163.42 | 160.20 | 163.19 | 892,072 | -2.43(-1.47%) |
Feb 17, 2010 | 164.50 | 165.73 | 163.45 | 165.62 | 328,450 | +0.75(+0.45%) |
Feb 16, 2010 | 161.32 | 164.92 | 161.02 | 164.87 | 737,475 | +4.02(+2.50%) |
Feb 12, 2010 | 158.20 | 160.85 | 160.85 | 160.85 | 481,200 | +2.20(+1.39%) |
Feb 11, 2010 | 158.50 | 159.17 | 157.20 | 158.65 | 528,048 | +0.15(+0.09%) |
Feb 10, 2010 | 158.58 | 159.45 | 157.89 | 158.50 | 328,907 | -0.55(-0.35%) |
Feb 09, 2010 | 158.09 | 159.63 | 155.87 | 159.05 | 485,749 | +2.11(+1.34%) |
Feb 08, 2010 | 157.56 | 159.45 | 156.94 | 156.94 | 666,127 | +1.56(+1.00%) |
Feb 05, 2010 | 154.38 | 156.02 | 153.44 | 155.38 | 820,769 | +0.98(+0.63%) |
Feb 04, 2010 | 156.57 | 157.37 | 154.34 | 154.40 | 689,214 | -2.69(-1.71%) |
Feb 03, 2010 | 157.18 | 157.58 | 156.19 | 157.09 | 322,172 | -0.49(-0.31%) |
Feb 02, 2010 | 156.34 | 158.05 | 155.84 | 157.58 | 364,674 | +0.97(+0.62%) |
Feb 01, 2010 | 155.45 | 157.04 | 155.41 | 156.61 | 284,016 | +1.58(+1.02%) |
Jan 29, 2010 | 155.31 | 156.66 | 154.97 | 155.03 | 422,285 | -0.39(-0.25%) |
Jan 28, 2010 | 156.69 | 157.29 | 154.44 | 155.42 | 403,089 | -0.96(-0.61%) |
Jan 27, 2010 | 158.34 | 159.59 | 155.56 | 156.38 | 661,692 | -1.96(-1.24%) |
Jan 26, 2010 | 155.74 | 158.56 | 155.47 | 158.34 | 542,019 | +1.90(+1.21%) |
Jan 25, 2010 | 156.75 | 157.61 | 156.07 | 156.44 | 509,679 | +0.57(+0.37%) |
Jan 22, 2010 | 156.94 | 158.72 | 155.51 | 155.87 | 661,015 | -1.46(-0.93%) |
Jan 21, 2010 | 156.98 | 159.01 | 156.98 | 157.33 | 560,060 | +0.96(+0.61%) |
Jan 20, 2010 | 156.38 | 157.89 | 155.34 | 156.37 | 682,113 | -0.91(-0.58%) |
Jan 19, 2010 | 154.81 | 157.43 | 154.35 | 157.28 | 591,635 | +2.20(+1.42%) |
Jan 15, 2010 | 154.14 | 155.08 | 155.08 | 155.08 | 697,300 | +0.70(+0.45%) |
Jan 14, 2010 | 154.50 | 154.72 | 152.75 | 154.38 | 375,131 | -0.37(-0.24%) |
Jan 13, 2010 | 154.83 | 155.51 | 153.97 | 154.75 | 362,060 | -0.39(-0.25%) |
Jan 12, 2010 | 155.26 | 156.19 | 153.55 | 155.14 | 453,483 | -0.34(-0.22%) |
Jan 11, 2010 | 155.01 | 155.65 | 153.89 | 155.48 | 440,382 | +0.20(+0.13%) |
Jan 08, 2010 | 156.73 | 156.99 | 155.14 | 155.28 | 461,871 | -2.02(-1.28%) |
Jan 07, 2010 | 155.92 | 157.91 | 155.14 | 157.30 | 424,458 | +2.06(+1.33%) |
Jan 06, 2010 | 156.45 | 158.79 | 154.29 | 155.24 | 1,074,212 | -1.47(-0.94%) |
Jan 05, 2010 | 158.65 | 158.65 | 152.32 | 156.71 | 1,224,696 | -1.32(-0.84%) |