Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 04, 2010 | 158.99 | 159.39 | 157.71 | 158.03 | 408,225 | -0.04(-0.03%) |
Dec 31, 2009 | 159.46 | 158.07 | 158.07 | 158.07 | 272,000 | -1.40(-0.88%) |
Dec 30, 2009 | 159.13 | 160.65 | 158.72 | 159.47 | 276,953 | +0.00(+0.00%) |
Dec 29, 2009 | 160.05 | 160.57 | 159.34 | 159.47 | 153,870 | -0.12(-0.08%) |
Dec 28, 2009 | 160.00 | 160.94 | 159.30 | 159.59 | 364,782 | -0.32(-0.20%) |
Dec 24, 2009 | 160.01 | 160.28 | 159.62 | 159.91 | 143,425 | -0.37(-0.23%) |
Dec 23, 2009 | 159.52 | 161.33 | 159.14 | 160.28 | 514,160 | +0.76(+0.48%) |
Dec 22, 2009 | 159.03 | 159.99 | 158.56 | 159.52 | 420,243 | -0.41(-0.26%) |
Dec 21, 2009 | 158.29 | 159.97 | 157.74 | 159.93 | 597,801 | +1.64(+1.04%) |
Dec 18, 2009 | 159.29 | 159.50 | 157.58 | 158.29 | 581,432 | +0.14(+0.09%) |
Dec 17, 2009 | 160.89 | 160.89 | 157.70 | 158.15 | 576,544 | +0.15(+0.09%) |
Dec 16, 2009 | 157.70 | 158.85 | 156.69 | 158.00 | 467,501 | +1.09(+0.69%) |
Dec 15, 2009 | 158.56 | 158.59 | 156.73 | 156.91 | 345,115 | -1.65(-1.04%) |
Dec 14, 2009 | 158.56 | 158.77 | 158.32 | 158.56 | 620,678 | +2.78(+1.78%) |
Dec 11, 2009 | 156.83 | 156.83 | 154.79 | 155.78 | 282,621 | +0.38(+0.24%) |
Dec 10, 2009 | 156.00 | 156.48 | 154.40 | 155.40 | 599,687 | -0.91(-0.58%) |
Dec 09, 2009 | 157.96 | 157.96 | 153.96 | 156.31 | 727,901 | -0.59(-0.38%) |
Dec 08, 2009 | 152.66 | 158.95 | 149.92 | 156.90 | 1,770,120 | +3.54(+2.31%) |
Dec 07, 2009 | 152.63 | 154.66 | 152.36 | 153.36 | 897,565 | +1.28(+0.84%) |
Dec 04, 2009 | 152.12 | 154.83 | 149.98 | 152.08 | 735,804 | +0.68(+0.45%) |
Dec 03, 2009 | 150.44 | 152.34 | 149.02 | 151.40 | 715,138 | +0.92(+0.61%) |
Dec 02, 2009 | 151.66 | 152.05 | 149.89 | 150.48 | 427,507 | -0.72(-0.48%) |
Dec 01, 2009 | 148.49 | 152.95 | 148.29 | 151.20 | 679,152 | +3.33(+2.25%) |
Nov 30, 2009 | 149.63 | 149.97 | 146.98 | 147.87 | 665,172 | -2.18(-1.45%) |
Nov 27, 2009 | 148.12 | 151.36 | 147.60 | 150.05 | 321,599 | -0.24(-0.16%) |
Nov 25, 2009 | 147.20 | 150.69 | 147.20 | 150.29 | 657,117 | +3.11(+2.11%) |
Nov 24, 2009 | 148.00 | 148.36 | 146.17 | 147.18 | 288,842 | -0.55(-0.37%) |
Nov 23, 2009 | 148.12 | 148.85 | 146.90 | 147.73 | 366,822 | +0.31(+0.21%) |
Nov 20, 2009 | 145.01 | 147.89 | 144.63 | 147.42 | 771,876 | +1.59(+1.09%) |
Nov 19, 2009 | 146.15 | 146.15 | 144.24 | 145.83 | 558,060 | -0.03(-0.02%) |
Nov 18, 2009 | 142.97 | 146.05 | 142.26 | 145.86 | 655,248 | +3.24(+2.27%) |
Nov 17, 2009 | 142.68 | 143.19 | 141.43 | 142.62 | 476,572 | -0.41(-0.29%) |
Nov 16, 2009 | 143.71 | 144.00 | 142.00 | 143.03 | 893,652 | -0.64(-0.45%) |
Nov 13, 2009 | 143.44 | 144.67 | 143.01 | 143.67 | 432,273 | -0.52(-0.36%) |
Nov 12, 2009 | 146.40 | 146.45 | 143.96 | 144.19 | 822,783 | -3.32(-2.25%) |
Nov 11, 2009 | 144.26 | 148.32 | 144.01 | 147.51 | 1,191,134 | +4.16(+2.90%) |
Nov 10, 2009 | 142.76 | 143.60 | 142.11 | 143.35 | 530,347 | +0.11(+0.08%) |
Nov 09, 2009 | 141.01 | 143.67 | 140.33 | 143.24 | 590,825 | +2.92(+2.08%) |
Nov 06, 2009 | 139.98 | 141.37 | 138.58 | 140.32 | 550,811 | +0.11(+0.08%) |
Nov 05, 2009 | 140.16 | 140.84 | 138.01 | 140.21 | 540,827 | +0.86(+0.62%) |
Nov 04, 2009 | 139.78 | 141.42 | 139.09 | 139.35 | 891,848 | +0.42(+0.30%) |
Nov 03, 2009 | 136.44 | 139.61 | 136.05 | 138.93 | 901,129 | +2.71(+1.99%) |
Nov 02, 2009 | 135.82 | 137.30 | 135.13 | 136.22 | 810,231 | +0.91(+0.67%) |
Oct 30, 2009 | 138.02 | 138.50 | 135.31 | 135.31 | 892,961 | -2.98(-2.15%) |
Oct 29, 2009 | 139.01 | 140.50 | 137.64 | 138.29 | 885,664 | +1.87(+1.37%) |
Oct 28, 2009 | 136.55 | 138.97 | 136.34 | 136.42 | 1,066,517 | -0.75(-0.55%) |
Oct 27, 2009 | 137.46 | 138.79 | 135.68 | 137.17 | 915,560 | -0.29(-0.21%) |
Oct 26, 2009 | 137.51 | 139.15 | 137.03 | 137.46 | 557,099 | -0.16(-0.12%) |
Oct 23, 2009 | 138.19 | 138.37 | 137.28 | 137.62 | 840,899 | -1.48(-1.06%) |
Oct 22, 2009 | 137.47 | 139.45 | 137.19 | 139.10 | 929,410 | +1.11(+0.80%) |
Oct 21, 2009 | 141.07 | 142.00 | 137.98 | 137.99 | 1,166,476 | -2.95(-2.09%) |
Oct 20, 2009 | 141.79 | 142.00 | 140.40 | 140.94 | 1,377,817 | -3.06(-2.13%) |
Oct 19, 2009 | 143.84 | 145.34 | 142.25 | 144.00 | 1,362,989 | -0.52(-0.36%) |
Oct 16, 2009 | 143.81 | 145.91 | 143.81 | 144.52 | 739,676 | -0.15(-0.10%) |
Oct 15, 2009 | 143.41 | 145.36 | 143.21 | 144.67 | 908,288 | +0.72(+0.50%) |
Oct 14, 2009 | 145.00 | 145.89 | 143.40 | 143.95 | 1,163,629 | -0.75(-0.52%) |
Oct 13, 2009 | 144.82 | 145.92 | 143.86 | 144.70 | 663,469 | -0.17(-0.12%) |
Oct 12, 2009 | 146.40 | 146.83 | 144.40 | 144.87 | 746,471 | -1.05(-0.72%) |
Oct 09, 2009 | 147.11 | 147.74 | 145.05 | 145.92 | 746,087 | -1.20(-0.82%) |
Oct 08, 2009 | 147.50 | 148.78 | 146.86 | 147.12 | 606,117 | -0.09(-0.06%) |
Oct 07, 2009 | 146.59 | 147.40 | 144.70 | 147.21 | 777,686 | +0.13(+0.09%) |
Oct 06, 2009 | 146.24 | 147.66 | 145.33 | 147.08 | 927,974 | +1.94(+1.34%) |
Oct 05, 2009 | 145.70 | 147.12 | 144.57 | 145.14 | 1,186,211 | -0.91(-0.62%) |
Oct 02, 2009 | 144.21 | 147.32 | 143.82 | 146.05 | 1,132,093 | +0.43(+0.30%) |
Oct 01, 2009 | 145.77 | 147.06 | 144.13 | 145.62 | 1,380,086 | -0.60(-0.41%) |
Sep 30, 2009 | 145.17 | 147.00 | 144.45 | 146.22 | 994,478 | +0.24(+0.16%) |
Sep 29, 2009 | 143.29 | 146.76 | 143.26 | 145.98 | 1,528,022 | +1.62(+1.12%) |
Sep 28, 2009 | 143.98 | 145.44 | 142.41 | 144.36 | 862,687 | +0.39(+0.27%) |
Sep 25, 2009 | 142.18 | 144.50 | 142.00 | 143.97 | 1,159,200 | +1.47(+1.03%) |
Sep 24, 2009 | 142.72 | 144.40 | 142.05 | 142.50 | 1,620,519 | +1.00(+0.71%) |
Sep 23, 2009 | 148.61 | 148.94 | 141.44 | 141.50 | 3,902,048 | -11.42(-7.47%) |
Sep 22, 2009 | 154.69 | 154.69 | 151.74 | 152.92 | 869,638 | -0.63(-0.41%) |
Sep 21, 2009 | 151.81 | 154.31 | 150.00 | 153.55 | 901,483 | +1.46(+0.96%) |
Sep 18, 2009 | 146.91 | 152.55 | 146.88 | 152.09 | 1,551,072 | +4.72(+3.20%) |
Sep 17, 2009 | 147.56 | 148.97 | 146.73 | 147.37 | 616,714 | +0.64(+0.44%) |
Sep 16, 2009 | 147.59 | 148.76 | 146.42 | 146.73 | 621,916 | -0.55(-0.37%) |
Sep 15, 2009 | 147.36 | 147.76 | 145.36 | 147.28 | 825,665 | +0.08(+0.05%) |
Sep 14, 2009 | 145.34 | 147.44 | 144.82 | 147.20 | 578,543 | +0.75(+0.51%) |
Sep 11, 2009 | 148.75 | 149.16 | 145.87 | 146.45 | 996,132 | -2.95(-1.97%) |
Sep 10, 2009 | 149.31 | 150.23 | 147.88 | 149.40 | 572,536 | +0.08(+0.05%) |
Sep 09, 2009 | 149.84 | 150.30 | 148.04 | 149.32 | 608,193 | -0.68(-0.45%) |
Sep 08, 2009 | 149.62 | 150.07 | 147.51 | 150.00 | 700,272 | +1.82(+1.23%) |
Sep 04, 2009 | 148.95 | 148.99 | 147.25 | 148.18 | 462,180 | -0.63(-0.42%) |
Sep 03, 2009 | 145.38 | 148.98 | 144.77 | 148.81 | 817,248 | +3.56(+2.45%) |
Sep 02, 2009 | 145.14 | 146.17 | 144.20 | 145.25 | 578,121 | +0.31(+0.21%) |
Sep 01, 2009 | 146.34 | 147.95 | 144.24 | 144.94 | 1,006,082 | -2.31(-1.57%) |
Aug 31, 2009 | 146.61 | 147.56 | 145.76 | 147.25 | 1,153,788 | -1.20(-0.81%) |
Aug 28, 2009 | 149.60 | 150.57 | 147.00 | 148.45 | 1,121,757 | -0.62(-0.42%) |
Aug 27, 2009 | 149.70 | 150.23 | 147.81 | 149.07 | 863,263 | -1.15(-0.77%) |
Aug 26, 2009 | 149.76 | 151.95 | 149.42 | 150.22 | 698,350 | +0.24(+0.16%) |
Aug 25, 2009 | 151.27 | 151.81 | 149.69 | 149.98 | 868,982 | -0.82(-0.54%) |
Aug 24, 2009 | 152.96 | 153.37 | 150.66 | 150.80 | 592,788 | -2.45(-1.60%) |
Aug 21, 2009 | 151.80 | 153.28 | 151.03 | 153.25 | 520,446 | +1.44(+0.95%) |
Aug 20, 2009 | 152.07 | 152.56 | 149.52 | 151.81 | 714,519 | +0.66(+0.44%) |
Aug 19, 2009 | 148.68 | 152.33 | 148.10 | 151.15 | 915,980 | +1.31(+0.87%) |
Aug 18, 2009 | 147.88 | 151.94 | 146.26 | 149.84 | 1,367,150 | +8.43(+5.96%) |
Aug 17, 2009 | 141.89 | 145.40 | 141.10 | 141.41 | 948,992 | -2.51(-1.74%) |
Aug 14, 2009 | 145.01 | 145.50 | 143.34 | 143.92 | 812,885 | -1.21(-0.83%) |
Aug 13, 2009 | 143.68 | 145.36 | 141.00 | 145.13 | 1,421,712 | -3.36(-2.26%) |
Aug 12, 2009 | 148.86 | 149.95 | 148.25 | 148.49 | 470,396 | -0.26(-0.17%) |
Aug 11, 2009 | 147.95 | 149.43 | 146.45 | 148.75 | 428,555 | +0.77(+0.52%) |
Aug 10, 2009 | 151.00 | 151.00 | 146.67 | 147.98 | 721,897 | -3.34(-2.21%) |
Aug 07, 2009 | 147.99 | 151.95 | 147.00 | 151.32 | 966,962 | +3.90(+2.65%) |
Aug 06, 2009 | 145.99 | 147.75 | 144.59 | 147.42 | 763,580 | +2.18(+1.50%) |
Aug 05, 2009 | 149.47 | 149.47 | 144.76 | 145.24 | 1,089,444 | -3.07(-2.07%) |
Aug 04, 2009 | 149.50 | 150.42 | 147.65 | 148.31 | 941,266 | -1.69(-1.13%) |