Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 272.32 | 277.12 | 268.80 | 272.64 | 586 | +0.32(+0.12%) |
May 27, 2010 | 268.16 | 278.72 | 268.16 | 272.32 | 853 | +5.76(+2.16%) |
May 26, 2010 | 258.56 | 269.76 | 258.56 | 266.56 | 1,210 | +11.20(+4.39%) |
May 25, 2010 | 261.12 | 267.20 | 253.76 | 255.36 | 1,951 | -14.40(-5.34%) |
May 24, 2010 | 261.12 | 274.24 | 261.12 | 269.76 | 1,614 | +9.92(+3.82%) |
May 21, 2010 | 268.80 | 273.60 | 257.92 | 259.84 | 1,256 | -8.96(-3.33%) |
May 20, 2010 | 270.40 | 273.92 | 267.20 | 268.80 | 1,200 | -5.76(-2.10%) |
May 19, 2010 | 281.60 | 282.88 | 273.60 | 274.56 | 930 | -7.04(-2.50%) |
May 18, 2010 | 280.00 | 290.24 | 280.00 | 281.60 | 569 | +2.88(+1.03%) |
May 17, 2010 | 280.00 | 289.92 | 270.86 | 278.72 | 1,432 | -1.28(-0.46%) |
May 14, 2010 | 291.20 | 293.12 | 278.08 | 280.00 | 902 | -10.56(-3.64%) |
May 13, 2010 | 292.80 | 294.40 | 289.60 | 290.56 | 409 | -0.64(-0.22%) |
May 12, 2010 | 288.32 | 291.20 | 281.28 | 291.20 | 434 | +3.20(+1.11%) |
May 11, 2010 | 285.12 | 290.88 | 265.60 | 288.00 | 512 | +5.44(+1.93%) |
May 10, 2010 | 281.92 | 284.48 | 272.00 | 282.56 | 1,551 | +13.98(+5.21%) |
May 07, 2010 | 282.56 | 282.56 | 263.04 | 268.58 | 2,805 | -12.06(-4.30%) |
May 06, 2010 | 278.72 | 287.36 | 259.52 | 280.64 | 2,954 | +0.64(+0.23%) |
May 05, 2010 | 288.00 | 294.08 | 280.00 | 280.00 | 1,774 | -17.22(-5.79%) |
May 04, 2010 | 300.80 | 301.12 | 291.20 | 297.22 | 1,022 | -3.58(-1.19%) |
May 03, 2010 | 302.72 | 304.00 | 298.24 | 300.80 | 1,883 | +0.64(+0.21%) |
Apr 30, 2010 | 303.04 | 304.00 | 297.92 | 300.16 | 1,377 | -0.64(-0.21%) |
Apr 29, 2010 | 299.52 | 310.08 | 293.44 | 300.80 | 2,013 | +3.52(+1.18%) |
Apr 28, 2010 | 296.00 | 300.80 | 285.44 | 297.28 | 2,238 | +1.60(+0.54%) |
Apr 27, 2010 | 291.84 | 298.56 | 289.41 | 295.68 | 1,516 | +1.60(+0.54%) |
Apr 26, 2010 | 292.80 | 300.16 | 291.20 | 294.08 | 662 | -0.64(-0.22%) |
Apr 23, 2010 | 290.88 | 298.56 | 288.00 | 294.72 | 826 | +3.84(+1.32%) |
Apr 22, 2010 | 286.40 | 298.88 | 280.32 | 290.88 | 1,059 | +2.88(+1.00%) |
Apr 21, 2010 | 291.52 | 292.48 | 286.72 | 288.00 | 665 | -1.92(-0.66%) |
Apr 20, 2010 | 290.24 | 294.40 | 285.12 | 289.92 | 1,037 | +1.60(+0.55%) |
Apr 19, 2010 | 280.96 | 289.92 | 276.16 | 288.32 | 2,092 | +7.36(+2.62%) |
Apr 16, 2010 | 291.20 | 291.20 | 269.44 | 280.96 | 3,275 | -12.48(-4.25%) |
Apr 15, 2010 | 296.00 | 296.32 | 286.40 | 293.44 | 1,224 | -0.96(-0.33%) |
Apr 14, 2010 | 294.40 | 297.28 | 292.80 | 294.40 | 929 | +1.44(+0.49%) |
Apr 13, 2010 | 297.28 | 298.88 | 288.03 | 292.96 | 1,389 | -2.40(-0.81%) |
Apr 12, 2010 | 302.40 | 306.88 | 290.88 | 295.36 | 3,554 | -5.44(-1.81%) |
Apr 09, 2010 | 289.92 | 307.52 | 287.04 | 300.80 | 3,928 | +12.80(+4.44%) |
Apr 08, 2010 | 285.12 | 291.20 | 274.56 | 288.00 | 2,026 | +5.12(+1.81%) |
Apr 07, 2010 | 270.08 | 286.72 | 270.08 | 282.88 | 2,229 | +14.40(+5.36%) |
Apr 06, 2010 | 266.88 | 275.84 | 266.88 | 268.48 | 1,054 | -0.32(-0.12%) |
Apr 05, 2010 | 256.32 | 269.76 | 256.00 | 268.80 | 2,292 | +14.08(+5.53%) |
Apr 01, 2010 | 258.88 | 254.72 | 254.72 | 254.72 | 1,431 | -2.88(-1.12%) |
Mar 31, 2010 | 258.24 | 264.51 | 249.28 | 257.60 | 1,371 | -0.64(-0.25%) |
Mar 30, 2010 | 262.40 | 265.60 | 250.88 | 258.24 | 2,029 | -4.80(-1.82%) |
Mar 29, 2010 | 235.52 | 263.04 | 233.60 | 263.04 | 5,752 | +29.44(+12.60%) |
Mar 26, 2010 | 235.20 | 240.00 | 230.40 | 233.60 | 4,130 | +0.64(+0.27%) |
Mar 25, 2010 | 231.36 | 236.48 | 230.40 | 232.96 | 1,725 | +2.56(+1.11%) |
Mar 24, 2010 | 228.80 | 232.00 | 228.48 | 230.40 | 2,320 | +0.96(+0.42%) |
Mar 23, 2010 | 234.24 | 237.39 | 229.12 | 229.44 | 2,508 | -2.24(-0.97%) |
Mar 22, 2010 | 238.72 | 238.72 | 228.80 | 231.68 | 1,565 | -7.04(-2.95%) |
Mar 19, 2010 | 233.92 | 238.72 | 224.96 | 238.72 | 4,921 | +8.32(+3.61%) |
Mar 18, 2010 | 234.56 | 235.20 | 227.52 | 230.40 | 1,729 | -3.84(-1.64%) |
Mar 17, 2010 | 242.88 | 249.92 | 226.56 | 234.24 | 3,032 | -8.00(-3.30%) |
Mar 16, 2010 | 226.88 | 251.52 | 223.36 | 242.24 | 3,995 | +17.92(+7.99%) |
Mar 15, 2010 | 225.28 | 227.49 | 220.16 | 224.32 | 1,088 | +6.72(+3.09%) |
Mar 12, 2010 | 213.76 | 222.72 | 213.76 | 217.60 | 362 | +4.16(+1.95%) |
Mar 11, 2010 | 223.68 | 224.00 | 212.80 | 213.44 | 2,920 | -10.24(-4.58%) |
Mar 10, 2010 | 224.00 | 224.32 | 222.72 | 223.68 | 2,281 | +0.00(+0.00%) |
Mar 09, 2010 | 221.76 | 224.00 | 220.16 | 223.68 | 636 | +1.92(+0.87%) |
Mar 08, 2010 | 221.12 | 224.00 | 220.48 | 221.76 | 1,224 | -0.32(-0.14%) |
Mar 05, 2010 | 225.28 | 228.35 | 220.16 | 222.08 | 447 | -6.72(-2.94%) |
Mar 04, 2010 | 228.80 | 228.80 | 217.60 | 228.80 | 4,936 | -0.61(-0.27%) |
Mar 03, 2010 | 230.40 | 231.04 | 225.60 | 229.41 | 1,894 | +0.61(+0.27%) |
Mar 02, 2010 | 219.20 | 231.36 | 219.20 | 228.80 | 2,294 | +10.56(+4.84%) |
Mar 01, 2010 | 216.64 | 219.84 | 216.64 | 218.24 | 1,351 | +4.48(+2.10%) |
Feb 26, 2010 | 209.60 | 223.68 | 209.60 | 213.76 | 442 | +2.88(+1.37%) |
Feb 25, 2010 | 207.04 | 217.30 | 201.92 | 210.88 | 368 | -0.32(-0.15%) |
Feb 24, 2010 | 214.72 | 217.92 | 211.20 | 211.20 | 149 | -2.56(-1.20%) |
Feb 23, 2010 | 207.36 | 218.24 | 207.36 | 213.76 | 395 | +4.16(+1.98%) |
Feb 22, 2010 | 210.56 | 211.52 | 206.72 | 209.60 | 1,527 | -2.88(-1.36%) |
Feb 19, 2010 | 218.56 | 218.56 | 208.64 | 212.48 | 1,063 | -8.96(-4.05%) |
Feb 18, 2010 | 212.80 | 223.68 | 212.16 | 221.44 | 659 | +3.84(+1.76%) |
Feb 17, 2010 | 211.84 | 219.20 | 206.40 | 217.60 | 484 | +6.72(+3.19%) |
Feb 16, 2010 | 207.68 | 210.88 | 205.44 | 210.88 | 513 | +3.52(+1.70%) |
Feb 12, 2010 | 204.80 | 207.36 | 207.36 | 207.36 | 1,159 | +0.96(+0.47%) |
Feb 11, 2010 | 208.00 | 208.64 | 206.08 | 206.40 | 731 | -0.64(-0.31%) |
Feb 10, 2010 | 207.04 | 207.36 | 204.48 | 207.04 | 810 | -0.64(-0.31%) |
Feb 09, 2010 | 211.83 | 211.84 | 207.36 | 207.68 | 692 | -2.24(-1.07%) |
Feb 08, 2010 | 209.92 | 209.92 | 208.96 | 209.92 | 254 | +1.60(+0.77%) |
Feb 05, 2010 | 205.86 | 209.28 | 204.16 | 208.32 | 470 | +4.80(+2.36%) |
Feb 04, 2010 | 201.92 | 206.40 | 201.92 | 203.52 | 275 | -1.28(-0.63%) |
Feb 03, 2010 | 204.16 | 206.08 | 203.20 | 204.80 | 333 | +0.00(+0.00%) |
Feb 02, 2010 | 200.00 | 204.80 | 198.72 | 204.80 | 3,590 | +3.52(+1.75%) |
Feb 01, 2010 | 203.52 | 203.52 | 200.00 | 201.28 | 209 | +1.28(+0.64%) |
Jan 29, 2010 | 208.64 | 208.64 | 200.00 | 200.00 | 203 | -7.68(-3.70%) |
Jan 28, 2010 | 204.80 | 209.28 | 204.80 | 207.68 | 888 | -0.32(-0.16%) |
Jan 27, 2010 | 200.00 | 211.84 | 197.44 | 208.00 | 749 | +8.96(+4.50%) |
Jan 26, 2010 | 201.28 | 201.28 | 198.40 | 199.04 | 132 | -2.24(-1.11%) |
Jan 25, 2010 | 196.80 | 201.60 | 195.84 | 201.28 | 736 | +2.24(+1.13%) |
Jan 22, 2010 | 198.40 | 200.00 | 194.56 | 199.04 | 139 | -1.92(-0.96%) |
Jan 21, 2010 | 201.60 | 201.60 | 194.88 | 200.96 | 718 | -0.64(-0.32%) |
Jan 20, 2010 | 200.00 | 202.56 | 198.40 | 201.60 | 329 | +0.96(+0.48%) |
Jan 19, 2010 | 204.80 | 204.80 | 196.80 | 200.64 | 368 | -3.20(-1.57%) |
Jan 15, 2010 | 205.76 | 203.84 | 203.84 | 203.84 | 309 | -1.92(-0.93%) |
Jan 14, 2010 | 196.16 | 208.00 | 196.16 | 205.76 | 1,142 | +7.68(+3.88%) |
Jan 13, 2010 | 202.24 | 204.77 | 197.76 | 198.08 | 1,710 | -5.12(-2.52%) |
Jan 12, 2010 | 200.00 | 203.20 | 200.00 | 203.20 | 1,792 | +2.24(+1.11%) |
Jan 11, 2010 | 201.60 | 203.84 | 200.64 | 200.96 | 1,939 | -0.64(-0.32%) |
Jan 08, 2010 | 198.40 | 204.48 | 197.76 | 201.60 | 1,794 | +3.84(+1.94%) |
Jan 07, 2010 | 192.96 | 201.28 | 192.00 | 197.76 | 995 | +4.80(+2.49%) |
Jan 06, 2010 | 192.64 | 196.16 | 191.36 | 192.96 | 899 | -1.28(-0.66%) |
Jan 05, 2010 | 190.72 | 194.56 | 182.72 | 194.24 | 683 | +3.52(+1.85%) |
Jan 04, 2010 | 194.56 | 196.16 | 187.20 | 190.72 | 1,604 | -2.88(-1.49%) |
Dec 31, 2009 | 192.00 | 193.60 | 193.60 | 193.60 | 762 | +4.80(+2.54%) |
Dec 30, 2009 | 191.39 | 193.09 | 185.92 | 188.80 | 502 | -3.84(-1.99%) |
Dec 29, 2009 | 190.40 | 195.20 | 190.40 | 192.64 | 806 | +3.52(+1.86%) |
Dec 28, 2009 | 185.92 | 192.48 | 185.92 | 189.12 | 591 | +0.96(+0.51%) |
Dec 24, 2009 | 189.44 | 195.20 | 180.82 | 188.16 | 582 | -1.92(-1.01%) |
Dec 23, 2009 | 182.72 | 190.08 | 182.72 | 190.08 | 370 | +6.08(+3.30%) |
Dec 22, 2009 | 180.80 | 190.08 | 180.80 | 184.00 | 892 | +4.80(+2.68%) |
Dec 21, 2009 | 181.12 | 187.84 | 178.56 | 179.20 | 869 | -4.48(-2.44%) |
Dec 18, 2009 | 181.44 | 185.92 | 180.16 | 183.68 | 161 | +1.28(+0.70%) |
Dec 17, 2009 | 181.76 | 190.72 | 179.52 | 182.40 | 696 | -1.92(-1.04%) |
Dec 16, 2009 | 182.08 | 187.20 | 181.76 | 184.32 | 300 | +1.92(+1.05%) |
Dec 15, 2009 | 186.88 | 187.84 | 182.40 | 182.40 | 523 | -1.92(-1.04%) |
Dec 14, 2009 | 184.00 | 189.09 | 182.40 | 184.32 | 582 | -6.08(-3.19%) |
Dec 11, 2009 | 192.00 | 192.00 | 185.92 | 190.40 | 407 | -0.96(-0.50%) |
Dec 10, 2009 | 188.80 | 192.96 | 187.20 | 191.36 | 155 | -1.60(-0.83%) |
Dec 09, 2009 | 190.72 | 200.64 | 184.00 | 192.96 | 1,053 | +2.88(+1.52%) |
Dec 08, 2009 | 187.52 | 191.68 | 185.28 | 190.08 | 408 | +4.45(+2.40%) |
Dec 07, 2009 | 192.64 | 192.64 | 184.96 | 185.63 | 400 | -6.37(-3.32%) |
Dec 04, 2009 | 191.36 | 195.84 | 189.44 | 192.00 | 348 | +3.84(+2.04%) |
Dec 03, 2009 | 192.64 | 193.60 | 188.16 | 188.16 | 652 | -4.16(-2.16%) |
Dec 02, 2009 | 192.32 | 192.64 | 184.00 | 192.32 | 1,428 | +0.00(+0.00%) |
Dec 01, 2009 | 190.08 | 193.60 | 187.62 | 192.32 | 353 | +0.96(+0.50%) |
Nov 30, 2009 | 189.12 | 192.00 | 184.32 | 191.36 | 327 | -2.24(-1.16%) |
Nov 27, 2009 | 190.72 | 193.60 | 190.72 | 193.60 | 123 | +0.00(+0.00%) |
Nov 25, 2009 | 178.96 | 203.52 | 178.96 | 193.60 | 1,132 | +13.12(+7.27%) |
Nov 24, 2009 | 181.76 | 182.40 | 179.20 | 180.48 | 266 | -0.96(-0.53%) |
Nov 23, 2009 | 183.04 | 183.04 | 178.88 | 181.44 | 493 | -0.64(-0.35%) |
Nov 20, 2009 | 182.08 | 183.04 | 176.00 | 182.08 | 729 | -0.32(-0.18%) |
Nov 19, 2009 | 192.64 | 192.64 | 182.08 | 182.40 | 529 | -10.24(-5.32%) |
Nov 18, 2009 | 193.60 | 195.20 | 192.64 | 192.64 | 283 | -2.56(-1.31%) |
Nov 17, 2009 | 193.60 | 196.80 | 193.60 | 195.20 | 228 | +1.60(+0.83%) |
Nov 16, 2009 | 195.52 | 196.80 | 193.60 | 193.60 | 144 | -3.20(-1.63%) |
Nov 13, 2009 | 193.82 | 198.26 | 193.60 | 196.80 | 240 | +0.96(+0.49%) |
Nov 12, 2009 | 194.88 | 195.84 | 193.60 | 195.84 | 226 | -0.96(-0.49%) |
Nov 11, 2009 | 198.40 | 198.40 | 193.60 | 196.80 | 107 | +0.32(+0.16%) |
Nov 10, 2009 | 195.52 | 201.28 | 195.52 | 196.48 | 177 | +0.96(+0.49%) |
Nov 09, 2009 | 198.40 | 199.30 | 193.70 | 195.52 | 599 | -1.60(-0.81%) |
Nov 06, 2009 | 197.44 | 199.68 | 195.84 | 197.12 | 236 | -1.92(-0.96%) |
Nov 05, 2009 | 196.80 | 199.04 | 195.84 | 199.04 | 178 | +3.84(+1.97%) |
Nov 04, 2009 | 195.20 | 200.64 | 192.00 | 195.20 | 1,004 | +2.43(+1.26%) |
Nov 03, 2009 | 192.96 | 195.20 | 192.00 | 192.77 | 361 | -4.67(-2.37%) |
Nov 02, 2009 | 196.80 | 199.36 | 193.92 | 197.44 | 199 | +0.96(+0.49%) |
Oct 30, 2009 | 216.00 | 216.00 | 193.60 | 196.48 | 3,397 | -17.60(-8.22%) |
Oct 29, 2009 | 221.44 | 221.44 | 212.19 | 214.08 | 1,950 | -0.11(-0.05%) |
Oct 28, 2009 | 216.15 | 218.24 | 211.52 | 214.19 | 1,289 | +1.39(+0.65%) |
Oct 27, 2009 | 210.24 | 216.00 | 207.28 | 212.80 | 955 | +4.48(+2.15%) |
Oct 26, 2009 | 213.44 | 226.56 | 208.32 | 208.32 | 3,720 | -4.48(-2.11%) |
Oct 23, 2009 | 211.65 | 215.04 | 208.32 | 212.80 | 1,491 | +3.20(+1.53%) |
Oct 22, 2009 | 209.28 | 211.14 | 206.72 | 209.60 | 567 | +0.64(+0.31%) |
Oct 21, 2009 | 201.60 | 213.12 | 201.44 | 208.96 | 2,101 | +5.63(+2.77%) |
Oct 20, 2009 | 204.69 | 207.36 | 201.28 | 203.33 | 228 | -3.07(-1.49%) |
Oct 19, 2009 | 204.80 | 206.40 | 203.84 | 206.40 | 465 | +0.00(+0.00%) |
Oct 16, 2009 | 206.08 | 206.40 | 199.15 | 206.40 | 687 | +0.96(+0.47%) |
Oct 15, 2009 | 200.00 | 206.08 | 198.72 | 205.44 | 1,293 | +7.04(+3.55%) |
Oct 14, 2009 | 200.00 | 200.00 | 196.16 | 198.40 | 367 | +1.60(+0.81%) |
Oct 13, 2009 | 198.40 | 198.40 | 195.84 | 196.80 | 75 | -2.56(-1.28%) |
Oct 12, 2009 | 197.44 | 201.60 | 197.28 | 199.36 | 688 | +0.32(+0.16%) |
Oct 09, 2009 | 197.76 | 200.91 | 197.44 | 199.04 | 606 | +0.64(+0.32%) |
Oct 08, 2009 | 187.36 | 199.36 | 187.36 | 198.40 | 1,819 | +10.88(+5.80%) |
Oct 07, 2009 | 187.52 | 188.48 | 186.24 | 187.52 | 379 | -0.32(-0.17%) |
Oct 06, 2009 | 174.72 | 187.84 | 173.12 | 187.84 | 1,305 | +17.28(+10.13%) |
Oct 05, 2009 | 175.36 | 177.34 | 169.60 | 170.56 | 1,759 | -2.24(-1.30%) |
Oct 02, 2009 | 179.20 | 181.51 | 172.16 | 172.80 | 1,485 | -6.40(-3.57%) |
Oct 01, 2009 | 189.12 | 190.08 | 179.20 | 179.20 | 1,636 | -8.00(-4.27%) |
Sep 30, 2009 | 187.20 | 190.40 | 185.95 | 187.20 | 497 | -4.80(-2.50%) |
Sep 29, 2009 | 188.48 | 192.64 | 184.64 | 192.00 | 393 | +0.32(+0.17%) |
Sep 28, 2009 | 190.72 | 191.68 | 185.92 | 191.68 | 399 | +1.01(+0.53%) |
Sep 25, 2009 | 184.32 | 190.67 | 182.72 | 190.67 | 679 | +6.35(+3.44%) |
Sep 24, 2009 | 183.04 | 184.32 | 181.12 | 184.32 | 8,347 | -0.32(-0.17%) |
Sep 23, 2009 | 179.84 | 186.08 | 179.20 | 184.64 | 292 | +0.64(+0.35%) |
Sep 22, 2009 | 183.68 | 188.48 | 183.41 | 184.00 | 322 | +1.28(+0.70%) |
Sep 21, 2009 | 174.08 | 184.64 | 174.08 | 182.72 | 522 | +8.00(+4.58%) |
Sep 18, 2009 | 186.24 | 188.80 | 174.72 | 174.72 | 1,587 | -11.52(-6.19%) |
Sep 17, 2009 | 187.52 | 190.46 | 186.24 | 186.24 | 279 | +0.00(+0.00%) |
Sep 16, 2009 | 184.64 | 189.44 | 182.40 | 186.24 | 2,951 | +0.00(+0.00%) |
Sep 15, 2009 | 180.80 | 186.24 | 177.60 | 186.24 | 664 | +2.56(+1.39%) |
Sep 14, 2009 | 186.56 | 188.80 | 179.84 | 183.68 | 786 | -1.60(-0.86%) |
Sep 11, 2009 | 187.84 | 191.04 | 183.68 | 185.28 | 685 | -2.88(-1.53%) |
Sep 10, 2009 | 184.64 | 191.68 | 184.64 | 188.16 | 678 | +5.12(+2.80%) |
Sep 09, 2009 | 182.03 | 191.68 | 181.44 | 183.04 | 728 | +3.90(+2.18%) |
Sep 08, 2009 | 177.28 | 183.36 | 175.36 | 179.14 | 1,242 | +5.64(+3.25%) |
Sep 04, 2009 | 170.56 | 174.40 | 169.60 | 173.49 | 558 | +2.29(+1.34%) |
Sep 03, 2009 | 172.80 | 176.96 | 168.00 | 171.20 | 1,085 | -1.28(-0.74%) |
Sep 02, 2009 | 173.44 | 175.58 | 166.40 | 172.48 | 2,292 | -5.12(-2.88%) |
Sep 01, 2009 | 181.44 | 183.68 | 176.32 | 177.60 | 696 | -6.40(-3.48%) |
Aug 31, 2009 | 190.08 | 197.44 | 179.84 | 184.00 | 1,270 | -4.80(-2.54%) |
Aug 28, 2009 | 198.08 | 199.36 | 188.80 | 188.80 | 1,260 | -3.20(-1.67%) |
Aug 27, 2009 | 191.36 | 192.00 | 189.44 | 192.00 | 353 | +1.60(+0.84%) |
Aug 26, 2009 | 192.00 | 198.08 | 187.52 | 190.40 | 203 | -1.92(-1.00%) |
Aug 25, 2009 | 188.80 | 192.32 | 188.16 | 192.32 | 298 | +2.88(+1.52%) |
Aug 24, 2009 | 186.56 | 192.96 | 184.00 | 189.44 | 1,096 | +1.60(+0.85%) |
Aug 21, 2009 | 187.20 | 191.04 | 183.04 | 187.84 | 572 | +0.96(+0.51%) |
Aug 20, 2009 | 183.04 | 190.72 | 183.04 | 186.88 | 381 | +3.68(+2.01%) |
Aug 19, 2009 | 182.40 | 184.00 | 182.40 | 183.20 | 598 | +0.80(+0.44%) |
Aug 18, 2009 | 185.92 | 189.12 | 180.48 | 182.40 | 455 | -6.40(-3.39%) |
Aug 17, 2009 | 185.60 | 192.32 | 182.08 | 188.80 | 1,055 | -2.88(-1.50%) |
Aug 14, 2009 | 192.00 | 192.96 | 180.80 | 191.68 | 3,779 | -0.32(-0.17%) |
Aug 13, 2009 | 189.44 | 192.32 | 184.32 | 192.00 | 487 | +3.20(+1.69%) |
Aug 12, 2009 | 184.32 | 189.66 | 184.32 | 188.80 | 350 | +3.84(+2.08%) |
Aug 11, 2009 | 186.88 | 188.80 | 184.00 | 184.96 | 369 | -1.92(-1.03%) |
Aug 10, 2009 | 189.76 | 191.68 | 184.00 | 186.88 | 515 | -0.64(-0.34%) |
Aug 07, 2009 | 181.44 | 192.00 | 177.92 | 187.52 | 972 | +4.80(+2.63%) |
Aug 06, 2009 | 193.60 | 193.60 | 181.12 | 182.72 | 1,407 | -8.00(-4.19%) |
Aug 05, 2009 | 194.24 | 201.28 | 189.76 | 190.72 | 2,529 | -5.76(-2.93%) |
Aug 04, 2009 | 192.64 | 197.76 | 189.76 | 196.48 | 2,784 | +1.92(+0.99%) |
Aug 03, 2009 | 201.92 | 203.20 | 192.64 | 194.56 | 997 | -11.84(-5.74%) |
Jul 31, 2009 | 210.56 | 215.20 | 200.03 | 206.40 | 1,335 | -1.92(-0.92%) |
Jul 30, 2009 | 224.96 | 232.00 | 193.12 | 208.32 | 2,677 | -10.56(-4.82%) |
Jul 29, 2009 | 208.00 | 224.00 | 208.00 | 218.88 | 2,994 | +13.44(+6.54%) |
Jul 28, 2009 | 192.00 | 208.96 | 191.04 | 205.44 | 2,440 | +13.44(+7.00%) |
Jul 27, 2009 | 192.00 | 193.60 | 190.72 | 192.00 | 1,350 | +0.00(+0.00%) |
Jul 24, 2009 | 185.92 | 192.00 | 185.60 | 192.00 | 642 | +3.81(+2.02%) |
Jul 23, 2009 | 190.40 | 192.00 | 184.32 | 188.19 | 1,768 | -3.17(-1.65%) |
Jul 22, 2009 | 190.08 | 194.88 | 190.08 | 191.36 | 446 | -0.32(-0.17%) |
Jul 21, 2009 | 192.00 | 192.00 | 189.76 | 191.68 | 166 | +0.53(+0.28%) |
Jul 20, 2009 | 192.00 | 192.00 | 191.04 | 191.15 | 204 | -0.85(-0.44%) |
Jul 17, 2009 | 192.00 | 193.60 | 189.89 | 192.00 | 491 | +0.00(+0.00%) |
Jul 16, 2009 | 192.00 | 192.00 | 188.48 | 192.00 | 325 | +0.00(+0.00%) |
Jul 15, 2009 | 185.28 | 192.00 | 185.28 | 192.00 | 338 | +6.08(+3.27%) |
Jul 14, 2009 | 184.32 | 188.80 | 184.00 | 185.92 | 268 | -2.88(-1.53%) |
Jul 13, 2009 | 188.80 | 190.40 | 186.56 | 188.80 | 780 | +4.48(+2.43%) |
Jul 10, 2009 | 185.92 | 192.00 | 184.32 | 184.32 | 425 | +0.64(+0.35%) |
Jul 09, 2009 | 182.72 | 192.00 | 182.72 | 183.68 | 498 | +0.64(+0.35%) |
Jul 08, 2009 | 192.00 | 192.00 | 183.04 | 183.04 | 481 | -8.96(-4.67%) |
Jul 07, 2009 | 193.92 | 194.56 | 191.68 | 192.00 | 423 | -5.44(-2.76%) |
Jul 06, 2009 | 196.48 | 200.64 | 192.00 | 197.44 | 387 | +0.96(+0.49%) |
Jul 02, 2009 | 196.80 | 198.72 | 192.00 | 196.48 | 639 | -6.72(-3.31%) |
Jul 01, 2009 | 201.28 | 206.40 | 190.72 | 203.20 | 1,206 | +6.72(+3.42%) |
Jun 30, 2009 | 201.60 | 206.72 | 196.48 | 196.48 | 729 | -5.12(-2.54%) |
Jun 29, 2009 | 199.79 | 209.29 | 199.79 | 201.60 | 1,540 | +5.92(+3.03%) |
Jun 26, 2009 | 184.64 | 208.00 | 183.04 | 195.68 | 1,909 | +13.28(+7.28%) |
Jun 25, 2009 | 182.40 | 184.00 | 174.72 | 182.40 | 1,618 | +9.28(+5.36%) |
Jun 24, 2009 | 172.48 | 178.88 | 172.48 | 173.12 | 552 | +0.96(+0.56%) |
Jun 23, 2009 | 174.40 | 184.00 | 171.84 | 172.16 | 547 | -3.84(-2.18%) |
Jun 22, 2009 | 182.08 | 183.97 | 176.00 | 176.00 | 228 | -4.16(-2.31%) |
Jun 19, 2009 | 166.40 | 185.60 | 166.40 | 180.16 | 1,297 | +16.00(+9.75%) |
Jun 18, 2009 | 176.00 | 176.00 | 162.24 | 164.16 | 1,611 | -13.44(-7.57%) |
Jun 17, 2009 | 190.40 | 190.40 | 176.00 | 177.60 | 780 | -10.88(-5.77%) |
Jun 16, 2009 | 196.16 | 196.48 | 184.64 | 188.48 | 1,033 | -5.12(-2.64%) |
Jun 15, 2009 | 195.20 | 196.80 | 192.00 | 193.60 | 497 | -0.96(-0.49%) |
Jun 12, 2009 | 207.04 | 207.04 | 194.56 | 194.56 | 431 | -9.92(-4.85%) |
Jun 11, 2009 | 203.20 | 210.24 | 201.60 | 204.48 | 529 | -1.92(-0.93%) |
Jun 10, 2009 | 201.60 | 211.26 | 198.31 | 206.40 | 953 | +6.40(+3.20%) |
Jun 09, 2009 | 204.16 | 204.48 | 190.40 | 200.00 | 519 | +3.20(+1.63%) |
Jun 08, 2009 | 200.00 | 202.56 | 192.00 | 196.80 | 346 | -2.88(-1.44%) |
Jun 05, 2009 | 208.00 | 213.76 | 196.16 | 199.68 | 1,384 | -9.53(-4.56%) |
Jun 04, 2009 | 209.92 | 212.48 | 206.40 | 209.21 | 626 | +2.81(+1.36%) |
Jun 03, 2009 | 210.56 | 214.72 | 206.40 | 206.40 | 663 | -0.96(-0.46%) |
Jun 02, 2009 | 206.40 | 214.08 | 198.40 | 207.36 | 2,721 | +4.16(+2.05%) |