Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 220.00 | 223.90 | 212.70 | 219.80 | 145,448 | +2.20(+1.01%) |
Mar 30, 2011 | 217.60 | 221.30 | 199.90 | 217.60 | 359,260 | +24.70(+12.80%) |
Mar 29, 2011 | 190.50 | 193.60 | 187.50 | 192.90 | 42,776 | +2.60(+1.37%) |
Mar 28, 2011 | 188.70 | 191.50 | 187.60 | 190.30 | 72,491 | +3.10(+1.66%) |
Mar 25, 2011 | 189.00 | 189.50 | 186.60 | 187.20 | 21,760 | -1.00(-0.53%) |
Mar 24, 2011 | 191.20 | 191.60 | 185.60 | 188.20 | 47,034 | -1.70(-0.90%) |
Mar 23, 2011 | 189.20 | 191.70 | 182.50 | 189.90 | 79,304 | +1.20(+0.64%) |
Mar 22, 2011 | 187.00 | 192.50 | 185.70 | 188.70 | 76,130 | +2.10(+1.13%) |
Mar 21, 2011 | 187.05 | 189.80 | 182.20 | 186.60 | 74,389 | +6.10(+3.38%) |
Mar 18, 2011 | 178.80 | 180.80 | 174.10 | 180.50 | 60,726 | +3.50(+1.98%) |
Mar 17, 2011 | 173.60 | 178.50 | 172.80 | 177.00 | 86,568 | +7.30(+4.30%) |
Mar 16, 2011 | 170.10 | 175.50 | 168.70 | 169.70 | 105,414 | +1.30(+0.77%) |
Mar 15, 2011 | 165.80 | 169.40 | 161.90 | 168.40 | 57,196 | +0.40(+0.24%) |
Mar 14, 2011 | 173.20 | 173.20 | 165.00 | 168.00 | 58,482 | -4.50(-2.61%) |
Mar 11, 2011 | 170.00 | 176.30 | 166.60 | 172.50 | 92,716 | +1.80(+1.05%) |
Mar 10, 2011 | 175.10 | 175.20 | 170.10 | 170.70 | 67,074 | -6.10(-3.45%) |
Mar 09, 2011 | 178.50 | 179.00 | 176.00 | 176.80 | 43,566 | -1.20(-0.67%) |
Mar 08, 2011 | 179.70 | 179.70 | 175.70 | 178.00 | 46,409 | -0.40(-0.22%) |
Mar 07, 2011 | 184.90 | 184.90 | 176.60 | 178.40 | 46,765 | -4.10(-2.25%) |
Mar 04, 2011 | 184.50 | 184.50 | 180.20 | 182.50 | 40,796 | -0.60(-0.33%) |
Mar 03, 2011 | 186.40 | 186.50 | 181.80 | 183.10 | 42,660 | -0.70(-0.38%) |
Mar 02, 2011 | 180.90 | 185.46 | 179.90 | 183.80 | 58,987 | +3.90(+2.17%) |
Mar 01, 2011 | 184.70 | 187.50 | 179.10 | 179.90 | 85,178 | -3.80(-2.07%) |
Feb 28, 2011 | 189.90 | 190.00 | 179.10 | 183.70 | 88,009 | -3.50(-1.87%) |
Feb 25, 2011 | 183.50 | 188.00 | 182.10 | 187.20 | 122,741 | +5.60(+3.08%) |
Feb 24, 2011 | 179.60 | 185.20 | 178.00 | 181.60 | 166,538 | +7.70(+4.43%) |
Feb 23, 2011 | 167.40 | 177.80 | 166.40 | 173.90 | 157,425 | +9.30(+5.65%) |
Feb 22, 2011 | 174.70 | 174.70 | 163.60 | 164.60 | 149,848 | +1.00(+0.61%) |
Feb 18, 2011 | 158.00 | 166.79 | 156.00 | 163.60 | 173,064 | +5.70(+3.61%) |
Feb 17, 2011 | 158.50 | 158.50 | 156.20 | 157.90 | 52,854 | +2.40(+1.54%) |
Feb 16, 2011 | 156.10 | 157.10 | 154.00 | 155.50 | 29,979 | +0.70(+0.45%) |
Feb 15, 2011 | 157.20 | 157.50 | 153.50 | 154.80 | 39,158 | -1.80(-1.15%) |
Feb 14, 2011 | 153.90 | 159.00 | 152.50 | 156.60 | 91,619 | +5.60(+3.71%) |
Feb 11, 2011 | 149.80 | 153.00 | 148.40 | 151.00 | 63,786 | +0.80(+0.53%) |
Feb 10, 2011 | 143.10 | 150.30 | 142.50 | 150.20 | 94,158 | +5.00(+3.44%) |
Feb 09, 2011 | 150.30 | 153.80 | 142.50 | 145.20 | 264,680 | -11.90(-7.57%) |
Feb 08, 2011 | 157.90 | 158.50 | 154.80 | 157.10 | 51,376 | -0.60(-0.38%) |
Feb 07, 2011 | 155.80 | 158.10 | 155.00 | 157.70 | 31,764 | +2.50(+1.61%) |
Feb 04, 2011 | 158.90 | 159.00 | 154.60 | 155.20 | 58,160 | -3.10(-1.96%) |
Feb 03, 2011 | 156.70 | 158.70 | 154.90 | 158.30 | 53,017 | +1.50(+0.96%) |
Feb 02, 2011 | 164.30 | 165.10 | 154.90 | 156.80 | 73,038 | -6.50(-3.98%) |
Feb 01, 2011 | 157.80 | 166.00 | 157.50 | 163.30 | 64,592 | +5.60(+3.55%) |
Jan 31, 2011 | 155.70 | 158.80 | 154.80 | 157.70 | 41,445 | +2.20(+1.41%) |
Jan 28, 2011 | 157.30 | 158.70 | 154.40 | 155.50 | 51,224 | -1.60(-1.02%) |
Jan 27, 2011 | 162.00 | 162.20 | 157.10 | 157.10 | 44,365 | -4.60(-2.84%) |
Jan 26, 2011 | 158.50 | 162.69 | 155.60 | 161.70 | 110,621 | +4.10(+2.60%) |
Jan 25, 2011 | 155.60 | 158.30 | 155.60 | 157.60 | 66,353 | +1.20(+0.77%) |
Jan 24, 2011 | 155.50 | 159.90 | 151.50 | 156.40 | 73,866 | +0.90(+0.58%) |
Jan 21, 2011 | 159.40 | 165.89 | 153.70 | 155.50 | 133,164 | -0.30(-0.19%) |
Jan 20, 2011 | 159.00 | 159.00 | 153.70 | 155.80 | 95,395 | -4.40(-2.75%) |
Jan 19, 2011 | 172.30 | 173.50 | 160.00 | 160.20 | 140,680 | -12.30(-7.13%) |
Jan 18, 2011 | 176.00 | 176.50 | 172.20 | 172.50 | 83,988 | -4.20(-2.38%) |
Jan 14, 2011 | 181.60 | 182.30 | 176.60 | 176.70 | 67,623 | -4.90(-2.70%) |
Jan 13, 2011 | 186.30 | 186.70 | 180.00 | 181.60 | 48,841 | -5.30(-2.84%) |
Jan 12, 2011 | 189.40 | 190.80 | 186.10 | 186.90 | 19,570 | -1.30(-0.69%) |
Jan 11, 2011 | 186.20 | 189.50 | 186.20 | 188.20 | 26,735 | +2.90(+1.57%) |
Jan 10, 2011 | 184.30 | 186.80 | 184.00 | 185.30 | 14,821 | -0.50(-0.27%) |
Jan 07, 2011 | 188.20 | 189.30 | 183.00 | 185.80 | 30,640 | -2.40(-1.28%) |
Jan 06, 2011 | 193.70 | 194.36 | 187.00 | 188.20 | 33,022 | -6.10(-3.14%) |
Jan 05, 2011 | 190.00 | 197.70 | 189.30 | 194.30 | 38,580 | +3.50(+1.83%) |
Jan 04, 2011 | 190.10 | 192.00 | 188.70 | 190.80 | 40,367 | +1.40(+0.74%) |
Jan 03, 2011 | 186.20 | 189.50 | 184.50 | 189.40 | 29,872 | +4.20(+2.27%) |
Dec 31, 2010 | 186.20 | 187.80 | 183.00 | 185.20 | 38,919 | -4.80(-2.53%) |
Dec 30, 2010 | 188.70 | 190.10 | 185.90 | 190.00 | 17,520 | +2.20(+1.17%) |
Dec 29, 2010 | 189.20 | 189.60 | 187.60 | 187.80 | 11,090 | -1.10(-0.58%) |
Dec 28, 2010 | 190.00 | 191.00 | 188.30 | 188.90 | 17,548 | -1.10(-0.58%) |
Dec 27, 2010 | 189.80 | 191.60 | 188.10 | 190.00 | 8,959 | -0.10(-0.05%) |
Dec 23, 2010 | 188.80 | 191.50 | 187.50 | 190.10 | 19,969 | +0.20(+0.11%) |
Dec 22, 2010 | 190.20 | 190.70 | 187.80 | 189.90 | 19,460 | -0.50(-0.26%) |
Dec 21, 2010 | 189.40 | 191.10 | 189.20 | 190.40 | 29,147 | +3.10(+1.66%) |
Dec 20, 2010 | 181.90 | 188.00 | 179.60 | 187.30 | 56,718 | +5.60(+3.08%) |
Dec 17, 2010 | 180.10 | 182.50 | 180.10 | 181.70 | 65,763 | +0.30(+0.17%) |
Dec 16, 2010 | 182.60 | 183.50 | 179.30 | 181.40 | 119,747 | -0.80(-0.44%) |
Dec 15, 2010 | 188.90 | 188.90 | 181.60 | 182.20 | 78,269 | -7.70(-4.05%) |
Dec 14, 2010 | 194.90 | 195.00 | 188.00 | 189.90 | 57,041 | -5.60(-2.86%) |
Dec 13, 2010 | 199.90 | 200.80 | 195.30 | 195.50 | 46,353 | -4.20(-2.10%) |
Dec 10, 2010 | 198.20 | 199.80 | 193.40 | 199.70 | 45,248 | +2.50(+1.27%) |
Dec 09, 2010 | 195.60 | 198.20 | 192.20 | 197.20 | 33,470 | +1.60(+0.82%) |
Dec 08, 2010 | 203.30 | 203.50 | 194.10 | 195.60 | 57,144 | -8.10(-3.98%) |
Dec 07, 2010 | 199.60 | 206.20 | 199.00 | 203.70 | 91,633 | +5.10(+2.57%) |
Dec 06, 2010 | 192.60 | 199.20 | 190.30 | 198.60 | 56,627 | +4.10(+2.11%) |
Dec 03, 2010 | 192.40 | 194.50 | 189.40 | 194.50 | 32,084 | +1.50(+0.78%) |
Dec 02, 2010 | 185.50 | 193.60 | 184.10 | 193.00 | 59,678 | +7.60(+4.10%) |
Dec 01, 2010 | 184.00 | 187.30 | 183.00 | 185.40 | 39,856 | +3.90(+2.15%) |
Nov 30, 2010 | 187.50 | 187.70 | 180.40 | 181.50 | 68,086 | -7.50(-3.97%) |
Nov 29, 2010 | 189.70 | 190.10 | 187.10 | 189.00 | 50,994 | -1.00(-0.53%) |
Nov 26, 2010 | 189.10 | 193.90 | 188.00 | 190.00 | 34,926 | +0.40(+0.21%) |
Nov 24, 2010 | 183.60 | 189.60 | 189.60 | 189.60 | 112,105 | +9.30(+5.16%) |
Nov 23, 2010 | 178.20 | 180.60 | 175.00 | 180.30 | 50,840 | +0.00(+0.00%) |
Nov 22, 2010 | 179.00 | 183.80 | 177.00 | 180.30 | 34,347 | +0.70(+0.39%) |
Nov 19, 2010 | 176.60 | 180.30 | 174.50 | 179.60 | 24,849 | +3.10(+1.76%) |
Nov 18, 2010 | 178.00 | 178.70 | 173.60 | 176.50 | 42,500 | +1.00(+0.57%) |
Nov 17, 2010 | 174.40 | 177.10 | 171.90 | 175.50 | 82,415 | +2.40(+1.39%) |
Nov 16, 2010 | 176.90 | 177.70 | 171.00 | 173.10 | 53,559 | -5.30(-2.97%) |
Nov 15, 2010 | 181.90 | 183.70 | 178.00 | 178.40 | 51,164 | -1.60(-0.89%) |
Nov 12, 2010 | 179.60 | 181.90 | 178.60 | 180.00 | 62,534 | -2.20(-1.21%) |
Nov 11, 2010 | 174.00 | 183.50 | 172.80 | 182.20 | 113,395 | +7.60(+4.35%) |
Nov 10, 2010 | 174.10 | 177.00 | 172.51 | 174.60 | 370,086 | -4.60(-2.57%) |
Nov 09, 2010 | 179.90 | 184.30 | 174.90 | 179.20 | 100,208 | +0.80(+0.45%) |
Nov 08, 2010 | 183.50 | 183.50 | 177.40 | 178.40 | 54,214 | -5.30(-2.89%) |
Nov 05, 2010 | 189.50 | 191.40 | 182.30 | 183.70 | 90,893 | -11.70(-5.99%) |
Nov 04, 2010 | 192.60 | 195.90 | 190.70 | 195.40 | 80,056 | +0.80(+0.41%) |
Nov 03, 2010 | 186.50 | 194.80 | 184.00 | 194.60 | 101,092 | +9.10(+4.91%) |
Nov 02, 2010 | 181.80 | 185.90 | 180.60 | 185.50 | 38,348 | +5.20(+2.88%) |
Nov 01, 2010 | 181.20 | 182.50 | 179.50 | 180.30 | 30,960 | -0.90(-0.50%) |
Oct 29, 2010 | 182.00 | 183.00 | 180.10 | 181.20 | 19,194 | -0.90(-0.49%) |
Oct 28, 2010 | 180.00 | 184.00 | 179.00 | 182.10 | 59,077 | +5.20(+2.94%) |
Oct 27, 2010 | 179.00 | 182.10 | 174.70 | 176.90 | 28,646 | +6.80(+4.00%) |
Oct 25, 2010 | 173.50 | 175.00 | 170.00 | 170.10 | 35,506 | -2.00(-1.16%) |
Oct 22, 2010 | 171.90 | 174.00 | 170.50 | 172.10 | 38,643 | +1.80(+1.06%) |
Oct 21, 2010 | 175.40 | 177.50 | 169.50 | 170.30 | 46,322 | -4.80(-2.74%) |
Oct 20, 2010 | 177.00 | 178.20 | 174.10 | 175.10 | 42,091 | -2.10(-1.19%) |
Oct 19, 2010 | 182.30 | 183.40 | 175.35 | 177.20 | 31,695 | -7.40(-4.01%) |
Oct 18, 2010 | 189.80 | 189.90 | 183.30 | 184.60 | 19,689 | -4.10(-2.17%) |
Oct 15, 2010 | 185.00 | 189.70 | 183.35 | 188.70 | 44,320 | +4.40(+2.39%) |
Oct 14, 2010 | 186.40 | 187.50 | 182.40 | 184.30 | 20,266 | -3.20(-1.71%) |
Oct 13, 2010 | 184.20 | 188.40 | 184.20 | 187.50 | 29,669 | +4.00(+2.18%) |
Oct 12, 2010 | 184.80 | 184.90 | 179.70 | 183.50 | 35,927 | -3.20(-1.71%) |
Oct 11, 2010 | 189.20 | 189.20 | 182.90 | 186.70 | 18,319 | -1.30(-0.69%) |
Oct 08, 2010 | 177.00 | 189.80 | 176.80 | 188.00 | 67,953 | +11.50(+6.52%) |
Oct 07, 2010 | 179.30 | 179.50 | 175.70 | 176.50 | 41,592 | -1.80(-1.01%) |
Oct 06, 2010 | 177.80 | 180.20 | 176.60 | 178.30 | 31,308 | +1.40(+0.79%) |
Oct 05, 2010 | 177.50 | 181.00 | 176.00 | 176.90 | 29,016 | +1.90(+1.09%) |
Oct 04, 2010 | 173.60 | 176.60 | 171.70 | 175.00 | 39,854 | +0.10(+0.06%) |
Oct 01, 2010 | 177.10 | 177.10 | 170.10 | 174.90 | 39,468 | -1.10(-0.62%) |
Sep 30, 2010 | 175.90 | 178.20 | 173.50 | 176.00 | 36,230 | +1.20(+0.69%) |
Sep 29, 2010 | 177.70 | 179.80 | 173.50 | 174.80 | 46,779 | -3.10(-1.74%) |
Sep 28, 2010 | 184.20 | 184.20 | 177.00 | 177.90 | 54,978 | -6.60(-3.58%) |
Sep 27, 2010 | 185.90 | 187.12 | 180.00 | 184.50 | 32,912 | -2.70(-1.44%) |
Sep 24, 2010 | 192.50 | 192.50 | 183.40 | 187.20 | 51,853 | -2.20(-1.16%) |
Sep 23, 2010 | 181.00 | 191.60 | 180.00 | 189.40 | 88,155 | +6.50(+3.55%) |
Sep 22, 2010 | 178.10 | 189.00 | 177.40 | 182.90 | 87,859 | +4.60(+2.58%) |
Sep 21, 2010 | 175.40 | 179.50 | 173.80 | 178.30 | 57,787 | +4.10(+2.35%) |
Sep 20, 2010 | 168.10 | 176.40 | 167.50 | 174.20 | 39,840 | +7.00(+4.19%) |
Sep 17, 2010 | 167.90 | 169.90 | 165.50 | 167.20 | 27,395 | -0.40(-0.24%) |
Sep 15, 2010 | 166.00 | 168.60 | 164.20 | 167.60 | 16,136 | +1.80(+1.09%) |
Sep 14, 2010 | 171.30 | 172.50 | 165.70 | 165.80 | 25,205 | -5.70(-3.32%) |
Sep 13, 2010 | 168.00 | 171.50 | 167.30 | 171.50 | 33,504 | +5.30(+3.19%) |
Sep 10, 2010 | 166.00 | 167.90 | 163.10 | 166.20 | 28,639 | +1.00(+0.61%) |
Sep 09, 2010 | 171.00 | 172.00 | 164.20 | 165.20 | 24,628 | -3.60(-2.13%) |
Sep 08, 2010 | 168.10 | 170.20 | 166.60 | 168.80 | 32,574 | +0.10(+0.06%) |
Sep 07, 2010 | 175.20 | 175.20 | 168.60 | 168.70 | 28,698 | -6.70(-3.82%) |
Sep 03, 2010 | 174.10 | 177.50 | 171.20 | 175.40 | 56,292 | +4.00(+2.33%) |
Sep 02, 2010 | 170.00 | 174.40 | 169.40 | 171.40 | 27,390 | +1.40(+0.82%) |
Sep 01, 2010 | 162.60 | 170.70 | 162.30 | 170.00 | 46,232 | +10.40(+6.52%) |
Aug 31, 2010 | 162.90 | 164.40 | 158.80 | 159.60 | 29,341 | -3.10(-1.91%) |
Aug 30, 2010 | 168.60 | 170.00 | 162.50 | 162.70 | 30,281 | -5.90(-3.50%) |
Aug 27, 2010 | 165.80 | 171.20 | 163.10 | 168.60 | 50,607 | +4.40(+2.68%) |
Aug 26, 2010 | 170.00 | 172.40 | 163.70 | 164.20 | 64,590 | -3.50(-2.09%) |
Aug 25, 2010 | 158.80 | 169.30 | 155.10 | 167.70 | 101,263 | +6.40(+3.97%) |
Aug 24, 2010 | 162.70 | 164.70 | 159.00 | 161.30 | 53,988 | -3.80(-2.30%) |
Aug 23, 2010 | 172.00 | 173.70 | 165.00 | 165.10 | 53,404 | -6.80(-3.96%) |
Aug 20, 2010 | 174.60 | 175.20 | 168.60 | 171.90 | 36,823 | -3.70(-2.11%) |
Aug 19, 2010 | 181.50 | 181.70 | 174.30 | 175.60 | 43,776 | -6.40(-3.52%) |
Aug 18, 2010 | 186.60 | 186.60 | 181.20 | 182.00 | 30,016 | -4.60(-2.47%) |
Aug 17, 2010 | 178.00 | 188.60 | 177.30 | 186.60 | 42,194 | +11.30(+6.45%) |
Aug 16, 2010 | 174.60 | 179.10 | 172.90 | 175.30 | 31,326 | -0.90(-0.51%) |
Aug 13, 2010 | 180.50 | 183.00 | 174.30 | 176.20 | 63,631 | -3.90(-2.17%) |
Aug 12, 2010 | 174.80 | 183.50 | 172.70 | 180.10 | 50,543 | +2.30(+1.29%) |
Aug 11, 2010 | 180.90 | 184.70 | 175.00 | 177.80 | 97,894 | -10.00(-5.32%) |
Aug 10, 2010 | 185.10 | 189.60 | 183.50 | 187.80 | 48,099 | +0.50(+0.27%) |
Aug 09, 2010 | 181.30 | 190.00 | 181.00 | 187.30 | 53,620 | +6.70(+3.71%) |
Aug 06, 2010 | 178.10 | 181.50 | 175.60 | 180.60 | 61,770 | -1.20(-0.66%) |
Aug 05, 2010 | 178.40 | 182.30 | 176.40 | 181.80 | 94,214 | +0.10(+0.06%) |
Aug 04, 2010 | 183.30 | 184.00 | 176.40 | 181.70 | 104,490 | -3.50(-1.89%) |
Aug 03, 2010 | 188.40 | 190.90 | 183.50 | 185.20 | 87,756 | -6.70(-3.49%) |
Aug 02, 2010 | 201.30 | 204.00 | 190.20 | 191.90 | 98,759 | -7.00(-3.52%) |
Jul 30, 2010 | 190.00 | 200.00 | 185.80 | 198.90 | 77,165 | +6.40(+3.32%) |
Jul 29, 2010 | 193.80 | 196.70 | 187.80 | 192.50 | 130,764 | +6.20(+3.33%) |
Jul 28, 2010 | 211.20 | 212.10 | 185.20 | 186.30 | 208,191 | -23.60(-11.24%) |
Jul 27, 2010 | 210.60 | 213.40 | 205.10 | 209.90 | 104,864 | +1.80(+0.86%) |
Jul 26, 2010 | 204.40 | 210.00 | 200.10 | 208.10 | 110,660 | +5.60(+2.77%) |
Jul 23, 2010 | 189.00 | 203.40 | 187.70 | 202.50 | 130,599 | +13.50(+7.14%) |
Jul 22, 2010 | 182.00 | 189.90 | 178.60 | 189.00 | 72,691 | +10.00(+5.59%) |
Jul 21, 2010 | 187.00 | 187.10 | 177.61 | 179.00 | 49,019 | -8.50(-4.53%) |
Jul 20, 2010 | 182.40 | 188.20 | 180.90 | 187.50 | 37,071 | +2.20(+1.19%) |
Jul 19, 2010 | 186.60 | 189.00 | 180.90 | 185.30 | 36,437 | +0.10(+0.05%) |
Jul 16, 2010 | 187.30 | 189.20 | 182.60 | 185.20 | 62,698 | -2.80(-1.49%) |
Jul 15, 2010 | 181.20 | 191.30 | 181.20 | 188.00 | 112,283 | +8.50(+4.74%) |
Jul 14, 2010 | 168.40 | 179.70 | 167.70 | 179.50 | 67,025 | +11.50(+6.85%) |
Jul 13, 2010 | 161.20 | 169.50 | 161.20 | 168.00 | 41,524 | +9.40(+5.93%) |
Jul 12, 2010 | 163.60 | 165.00 | 158.50 | 158.60 | 23,123 | -6.20(-3.76%) |
Jul 09, 2010 | 160.50 | 164.80 | 159.60 | 164.80 | 26,874 | +3.80(+2.36%) |
Jul 08, 2010 | 170.80 | 171.10 | 158.00 | 161.00 | 53,694 | -3.60(-2.19%) |
Jul 07, 2010 | 156.40 | 164.80 | 155.00 | 164.60 | 41,303 | +9.20(+5.92%) |
Jul 06, 2010 | 160.00 | 165.30 | 153.20 | 155.40 | 44,302 | -1.70(-1.08%) |
Jul 02, 2010 | 158.30 | 161.50 | 154.00 | 157.10 | 37,921 | +0.50(+0.32%) |
Jul 01, 2010 | 157.60 | 160.10 | 149.40 | 156.60 | 54,345 | -0.30(-0.19%) |
Jun 30, 2010 | 157.10 | 163.60 | 156.10 | 156.90 | 46,917 | +2.90(+1.88%) |
Jun 29, 2010 | 162.20 | 162.50 | 152.50 | 154.00 | 72,892 | -13.00(-7.78%) |
Jun 25, 2010 | 163.70 | 170.00 | 160.00 | 167.00 | 49,699 | +3.00(+1.83%) |
Jun 24, 2010 | 168.00 | 169.00 | 161.60 | 164.00 | 80,347 | -6.50(-3.81%) |
Jun 23, 2010 | 174.60 | 175.90 | 168.10 | 170.50 | 70,113 | -5.50(-3.12%) |
Jun 22, 2010 | 181.70 | 185.20 | 174.10 | 176.00 | 61,974 | -6.20(-3.40%) |
Jun 21, 2010 | 188.50 | 192.80 | 180.10 | 182.20 | 46,654 | -4.00(-2.15%) |
Jun 18, 2010 | 190.00 | 190.00 | 185.80 | 186.20 | 44,937 | -3.80(-2.00%) |
Jun 17, 2010 | 191.80 | 193.00 | 186.50 | 190.00 | 52,866 | -2.00(-1.04%) |
Jun 16, 2010 | 187.00 | 193.90 | 186.10 | 192.00 | 78,208 | -2.20(-1.13%) |
Jun 15, 2010 | 192.00 | 195.10 | 190.60 | 194.20 | 69,451 | +4.35(+2.29%) |
Jun 14, 2010 | 183.80 | 193.70 | 182.80 | 189.85 | 112,307 | +9.40(+5.21%) |
Jun 11, 2010 | 168.60 | 180.60 | 167.50 | 180.45 | 71,487 | +10.65(+6.27%) |
Jun 10, 2010 | 166.90 | 175.00 | 165.40 | 169.80 | 91,346 | +6.10(+3.73%) |
Jun 09, 2010 | 167.80 | 172.00 | 162.50 | 163.70 | 81,759 | -0.60(-0.37%) |
Jun 08, 2010 | 162.50 | 168.20 | 156.00 | 164.30 | 154,788 | +1.30(+0.80%) |
Jun 07, 2010 | 171.10 | 175.20 | 162.50 | 163.00 | 137,966 | -9.30(-5.40%) |
Jun 04, 2010 | 176.40 | 178.90 | 166.10 | 172.30 | 292,382 | -0.90(-0.52%) |
Jun 03, 2010 | 170.70 | 175.60 | 158.30 | 173.20 | 187,829 | +0.80(+0.46%) |
Jun 02, 2010 | 150.40 | 172.90 | 135.00 | 172.40 | 216,749 | +17.00(+10.94%) |
Jun 01, 2010 | 156.00 | 165.70 | 155.40 | 155.40 | 40,173 | -7.70(-4.72%) |
May 28, 2010 | 162.10 | 165.00 | 157.50 | 163.10 | 38,660 | +1.00(+0.62%) |
May 27, 2010 | 158.00 | 163.00 | 154.10 | 162.10 | 46,559 | +11.00(+7.28%) |
May 26, 2010 | 148.50 | 156.80 | 148.20 | 151.10 | 49,403 | +6.05(+4.17%) |
May 25, 2010 | 137.10 | 145.40 | 136.10 | 145.05 | 42,745 | -0.55(-0.38%) |
May 24, 2010 | 152.10 | 153.30 | 145.30 | 145.60 | 23,762 | -5.90(-3.89%) |
May 21, 2010 | 141.40 | 152.90 | 133.90 | 151.50 | 70,649 | +6.20(+4.27%) |
May 20, 2010 | 142.80 | 151.90 | 140.50 | 145.30 | 89,254 | -9.20(-5.95%) |
May 19, 2010 | 165.10 | 167.21 | 150.10 | 154.50 | 80,492 | -13.50(-8.04%) |
May 18, 2010 | 172.40 | 174.80 | 163.40 | 168.00 | 51,593 | -1.50(-0.88%) |
May 17, 2010 | 175.10 | 178.60 | 164.80 | 169.50 | 86,604 | -11.50(-6.35%) |
May 14, 2010 | 191.50 | 191.50 | 175.40 | 181.00 | 72,245 | -13.60(-6.99%) |
May 13, 2010 | 195.10 | 204.40 | 193.00 | 194.60 | 60,010 | +1.60(+0.83%) |
May 12, 2010 | 187.20 | 195.80 | 185.60 | 193.00 | 52,393 | +9.60(+5.23%) |
May 11, 2010 | 187.70 | 187.90 | 173.90 | 183.40 | 51,713 | +4.10(+2.29%) |
May 10, 2010 | 176.40 | 182.00 | 172.10 | 179.30 | 74,932 | +17.70(+10.95%) |
May 07, 2010 | 176.40 | 177.50 | 157.70 | 161.60 | 105,049 | -11.80(-6.81%) |
May 06, 2010 | 182.20 | 189.00 | 164.30 | 173.40 | 59,794 | -11.70(-6.32%) |
May 05, 2010 | 181.40 | 191.70 | 171.00 | 185.10 | 55,723 | +2.00(+1.09%) |
May 04, 2010 | 181.20 | 187.50 | 178.10 | 183.10 | 41,135 | -1.70(-0.92%) |
May 03, 2010 | 192.50 | 196.00 | 180.60 | 184.80 | 344,487 | -5.20(-2.74%) |
Apr 30, 2010 | 192.30 | 195.50 | 190.00 | 190.00 | 41,910 | -1.90(-0.99%) |
Apr 29, 2010 | 187.40 | 194.20 | 186.60 | 191.90 | 37,708 | +6.40(+3.45%) |
Apr 28, 2010 | 182.00 | 186.80 | 180.60 | 185.50 | 42,347 | +6.40(+3.57%) |
Apr 27, 2010 | 190.60 | 191.40 | 178.40 | 179.10 | 66,586 | -14.50(-7.49%) |
Apr 26, 2010 | 192.90 | 194.30 | 186.10 | 193.60 | 75,307 | -0.70(-0.36%) |
Apr 23, 2010 | 189.10 | 195.00 | 188.50 | 194.30 | 39,582 | +5.00(+2.64%) |
Apr 22, 2010 | 188.50 | 192.40 | 185.10 | 189.30 | 40,006 | -1.20(-0.63%) |
Apr 21, 2010 | 189.50 | 192.50 | 186.00 | 190.50 | 29,652 | +3.20(+1.71%) |
Apr 20, 2010 | 181.20 | 188.50 | 180.10 | 187.30 | 51,897 | +8.70(+4.87%) |
Apr 19, 2010 | 194.30 | 195.30 | 177.20 | 178.60 | 98,223 | -15.30(-7.89%) |
Apr 16, 2010 | 197.10 | 200.70 | 190.20 | 193.90 | 52,539 | -5.80(-2.90%) |
Apr 15, 2010 | 197.10 | 200.10 | 195.50 | 199.70 | 32,327 | +3.50(+1.78%) |
Apr 14, 2010 | 191.00 | 198.30 | 190.00 | 196.20 | 52,055 | +9.50(+5.09%) |
Apr 13, 2010 | 191.80 | 191.80 | 185.00 | 186.70 | 28,490 | -3.60(-1.89%) |
Apr 12, 2010 | 185.60 | 194.20 | 185.00 | 190.30 | 41,511 | +5.80(+3.14%) |
Apr 09, 2010 | 189.60 | 189.60 | 183.00 | 184.50 | 33,561 | -3.50(-1.86%) |
Apr 08, 2010 | 179.00 | 192.60 | 176.20 | 188.00 | 123,781 | +14.70(+8.48%) |
Apr 07, 2010 | 179.00 | 179.80 | 170.20 | 173.30 | 31,804 | -6.20(-3.45%) |
Apr 06, 2010 | 171.90 | 180.80 | 171.90 | 179.50 | 74,405 | +5.90(+3.40%) |
Apr 05, 2010 | 167.20 | 173.80 | 165.70 | 173.60 | 103,907 | +9.60(+5.85%) |