Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 282.27 | 283.26 | 281.09 | 282.38 | 251,286 | -0.10(-0.04%) |
Apr 28, 2011 | 280.02 | 284.42 | 279.68 | 282.48 | 298,630 | +0.98(+0.35%) |
Apr 27, 2011 | 283.73 | 283.93 | 281.00 | 281.50 | 620,077 | -0.57(-0.20%) |
Apr 26, 2011 | 283.06 | 283.83 | 281.72 | 282.07 | 306,269 | -0.43(-0.15%) |
Apr 25, 2011 | 284.13 | 284.38 | 281.16 | 282.50 | 145,766 | -2.35(-0.82%) |
Apr 21, 2011 | 284.00 | 284.97 | 282.69 | 284.85 | 310,896 | +0.89(+0.31%) |
Apr 20, 2011 | 280.58 | 284.60 | 280.45 | 283.96 | 377,053 | +5.68(+2.04%) |
Apr 19, 2011 | 279.08 | 279.09 | 276.07 | 278.28 | 250,481 | -1.04(-0.37%) |
Apr 18, 2011 | 280.28 | 280.28 | 274.77 | 279.32 | 244,422 | -0.76(-0.27%) |
Apr 15, 2011 | 279.76 | 281.96 | 278.72 | 280.08 | 370,334 | +1.23(+0.44%) |
Apr 14, 2011 | 278.75 | 280.74 | 277.27 | 278.85 | 455,333 | -0.91(-0.33%) |
Apr 13, 2011 | 276.22 | 279.99 | 276.22 | 279.76 | 419,730 | +1.99(+0.72%) |
Apr 12, 2011 | 272.15 | 279.00 | 270.00 | 277.77 | 662,350 | +4.84(+1.77%) |
Apr 11, 2011 | 272.61 | 273.99 | 269.68 | 272.93 | 384,553 | -3.33(-1.21%) |
Apr 08, 2011 | 277.60 | 277.60 | 274.51 | 276.26 | 238,887 | +0.42(+0.15%) |
Apr 07, 2011 | 276.56 | 277.83 | 272.98 | 275.84 | 257,205 | -0.75(-0.27%) |
Apr 06, 2011 | 276.85 | 279.35 | 276.51 | 276.59 | 219,790 | -0.05(-0.02%) |
Apr 05, 2011 | 273.64 | 279.94 | 273.09 | 276.64 | 327,780 | +2.36(+0.86%) |
Apr 04, 2011 | 275.00 | 275.76 | 272.54 | 274.28 | 213,156 | -0.39(-0.14%) |
Apr 01, 2011 | 274.22 | 276.05 | 273.27 | 274.67 | 261,659 | +1.11(+0.41%) |
Mar 31, 2011 | 273.19 | 273.87 | 270.80 | 273.56 | 359,865 | -0.38(-0.14%) |
Mar 30, 2011 | 274.25 | 276.04 | 273.00 | 273.94 | 272,221 | +0.50(+0.18%) |
Mar 29, 2011 | 271.12 | 273.47 | 268.80 | 273.44 | 314,325 | +2.51(+0.93%) |
Mar 28, 2011 | 276.16 | 276.16 | 270.82 | 270.93 | 307,815 | -4.56(-1.66%) |
Mar 25, 2011 | 272.75 | 277.50 | 270.71 | 275.49 | 435,265 | +3.38(+1.24%) |
Mar 24, 2011 | 271.00 | 273.26 | 269.44 | 272.11 | 398,721 | +2.05(+0.76%) |
Mar 23, 2011 | 264.85 | 271.00 | 262.80 | 270.06 | 458,248 | +5.34(+2.02%) |
Mar 22, 2011 | 264.45 | 265.79 | 261.75 | 264.72 | 376,483 | +0.63(+0.24%) |
Mar 21, 2011 | 265.61 | 266.14 | 263.75 | 264.09 | 423,365 | +1.11(+0.42%) |
Mar 18, 2011 | 263.63 | 264.71 | 260.07 | 262.98 | 500,360 | +1.03(+0.39%) |
Mar 17, 2011 | 264.17 | 264.92 | 261.57 | 261.95 | 225,410 | -1.34(-0.51%) |
Mar 16, 2011 | 261.24 | 265.71 | 260.62 | 263.29 | 396,293 | +0.15(+0.06%) |
Mar 15, 2011 | 261.84 | 264.47 | 261.71 | 263.14 | 345,378 | -1.67(-0.63%) |
Mar 14, 2011 | 263.89 | 265.31 | 261.89 | 264.81 | 236,636 | -1.12(-0.42%) |
Mar 11, 2011 | 266.60 | 267.37 | 263.12 | 265.93 | 270,492 | -0.78(-0.29%) |
Mar 10, 2011 | 266.76 | 268.80 | 265.00 | 266.71 | 290,881 | -1.50(-0.56%) |
Mar 09, 2011 | 268.02 | 269.63 | 266.85 | 268.21 | 272,957 | +0.25(+0.09%) |
Mar 08, 2011 | 263.66 | 269.80 | 262.98 | 267.96 | 403,716 | +4.71(+1.79%) |
Mar 07, 2011 | 265.75 | 267.46 | 262.95 | 263.25 | 357,685 | -2.17(-0.82%) |
Mar 04, 2011 | 266.53 | 268.75 | 263.29 | 265.42 | 261,937 | -1.11(-0.42%) |
Mar 03, 2011 | 264.46 | 266.95 | 263.01 | 266.53 | 483,715 | +3.69(+1.40%) |
Mar 02, 2011 | 263.74 | 264.54 | 260.68 | 262.84 | 564,686 | -0.68(-0.26%) |
Mar 01, 2011 | 265.54 | 267.98 | 260.21 | 263.52 | 1,016,898 | +5.57(+2.16%) |
Feb 28, 2011 | 255.51 | 260.00 | 255.45 | 257.95 | 524,795 | +2.56(+1.00%) |
Feb 25, 2011 | 254.91 | 255.75 | 252.54 | 255.39 | 277,635 | +2.14(+0.85%) |
Feb 24, 2011 | 252.09 | 254.20 | 249.05 | 253.25 | 289,555 | +2.61(+1.04%) |
Feb 23, 2011 | 252.53 | 254.58 | 247.36 | 250.64 | 398,588 | -1.95(-0.77%) |
Feb 22, 2011 | 253.13 | 254.58 | 249.10 | 252.59 | 383,522 | -3.05(-1.19%) |
Feb 18, 2011 | 256.48 | 259.04 | 253.73 | 255.64 | 338,484 | +0.07(+0.03%) |
Feb 17, 2011 | 262.22 | 262.22 | 254.71 | 255.57 | 418,395 | -7.21(-2.74%) |
Feb 16, 2011 | 262.00 | 265.54 | 261.58 | 262.78 | 213,831 | +1.97(+0.76%) |
Feb 15, 2011 | 260.52 | 260.98 | 259.33 | 260.81 | 287,092 | -0.01(-0.00%) |
Feb 14, 2011 | 261.16 | 261.76 | 259.70 | 260.82 | 227,352 | -0.06(-0.02%) |
Feb 11, 2011 | 259.14 | 261.72 | 258.64 | 260.88 | 200,909 | +1.24(+0.48%) |
Feb 10, 2011 | 260.83 | 261.50 | 256.15 | 259.64 | 361,067 | -2.12(-0.81%) |
Feb 09, 2011 | 259.83 | 263.62 | 259.10 | 261.76 | 285,325 | +1.93(+0.74%) |
Feb 08, 2011 | 258.03 | 259.99 | 257.78 | 259.83 | 218,937 | +1.80(+0.70%) |
Feb 07, 2011 | 259.00 | 261.59 | 257.35 | 258.03 | 271,589 | -0.67(-0.26%) |
Feb 04, 2011 | 254.71 | 260.18 | 254.33 | 258.70 | 329,973 | +3.69(+1.45%) |
Feb 03, 2011 | 251.36 | 255.70 | 251.36 | 255.01 | 421,108 | +3.25(+1.29%) |
Feb 02, 2011 | 254.79 | 254.95 | 251.06 | 251.76 | 271,010 | -3.24(-1.27%) |
Feb 01, 2011 | 254.57 | 255.21 | 251.80 | 255.00 | 340,336 | +1.47(+0.58%) |
Jan 31, 2011 | 251.39 | 255.38 | 251.07 | 253.53 | 360,742 | +2.47(+0.98%) |
Jan 28, 2011 | 256.80 | 257.40 | 250.62 | 251.06 | 389,238 | -5.04(-1.97%) |
Jan 27, 2011 | 250.41 | 257.99 | 250.24 | 256.10 | 580,566 | +6.03(+2.41%) |
Jan 26, 2011 | 249.20 | 251.83 | 246.26 | 250.07 | 523,300 | +1.37(+0.55%) |
Jan 25, 2011 | 249.50 | 251.59 | 247.35 | 248.70 | 487,678 | -2.79(-1.11%) |
Jan 24, 2011 | 252.50 | 253.01 | 249.92 | 251.49 | 469,241 | -0.64(-0.25%) |
Jan 21, 2011 | 253.97 | 254.96 | 251.77 | 252.13 | 770,347 | -0.43(-0.17%) |
Jan 20, 2011 | 249.52 | 252.81 | 249.00 | 252.56 | 648,363 | +2.57(+1.03%) |
Jan 19, 2011 | 250.85 | 252.00 | 249.07 | 249.99 | 666,304 | -0.60(-0.24%) |
Jan 18, 2011 | 251.84 | 253.33 | 250.22 | 250.59 | 478,747 | -2.03(-0.80%) |
Jan 14, 2011 | 251.26 | 253.22 | 249.77 | 252.62 | 426,661 | +0.69(+0.27%) |
Jan 13, 2011 | 251.27 | 252.83 | 250.14 | 251.93 | 477,464 | +0.77(+0.31%) |
Jan 12, 2011 | 252.05 | 252.76 | 249.62 | 251.16 | 633,027 | -0.36(-0.14%) |
Jan 11, 2011 | 253.49 | 254.72 | 250.01 | 251.52 | 417,296 | -1.22(-0.48%) |
Jan 10, 2011 | 249.78 | 254.18 | 249.75 | 252.74 | 618,142 | +2.07(+0.83%) |
Jan 07, 2011 | 250.76 | 253.17 | 249.41 | 250.67 | 818,084 | +1.12(+0.45%) |
Jan 06, 2011 | 254.04 | 254.94 | 246.62 | 249.55 | 1,103,952 | -5.65(-2.21%) |
Jan 05, 2011 | 256.91 | 258.89 | 254.84 | 255.20 | 825,440 | -3.16(-1.22%) |
Jan 04, 2011 | 269.15 | 269.15 | 257.07 | 258.36 | 1,115,843 | -10.04(-3.74%) |
Jan 03, 2011 | 273.49 | 273.99 | 266.61 | 268.40 | 618,063 | -4.19(-1.54%) |
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%) |