Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 207.75 | 208.95 | 205.20 | 207.00 | 45,703 | +0.75(+0.36%) |
Aug 30, 2011 | 203.10 | 208.20 | 199.80 | 206.25 | 61,142 | +2.25(+1.10%) |
Aug 29, 2011 | 202.05 | 204.60 | 199.35 | 204.00 | 66,606 | +4.50(+2.26%) |
Aug 26, 2011 | 191.55 | 199.65 | 190.80 | 199.50 | 55,082 | +7.05(+3.66%) |
Aug 25, 2011 | 196.80 | 199.20 | 190.50 | 192.45 | 55,904 | -2.70(-1.38%) |
Aug 24, 2011 | 194.40 | 197.40 | 190.95 | 195.15 | 71,230 | +0.45(+0.23%) |
Aug 23, 2011 | 189.90 | 194.70 | 189.90 | 194.70 | 84,432 | +5.70(+3.02%) |
Aug 22, 2011 | 192.75 | 195.15 | 188.55 | 189.00 | 36,574 | +0.45(+0.24%) |
Aug 19, 2011 | 189.30 | 196.20 | 188.25 | 188.55 | 49,081 | -3.75(-1.95%) |
Aug 18, 2011 | 193.50 | 196.95 | 191.10 | 192.30 | 68,314 | -6.45(-3.25%) |
Aug 17, 2011 | 197.40 | 200.85 | 196.80 | 198.75 | 44,790 | +2.10(+1.07%) |
Aug 16, 2011 | 195.00 | 198.15 | 192.60 | 196.65 | 55,898 | -1.20(-0.61%) |
Aug 15, 2011 | 191.40 | 198.00 | 190.35 | 197.85 | 85,470 | +8.40(+4.43%) |
Aug 12, 2011 | 187.50 | 193.20 | 185.85 | 189.45 | 95,368 | +2.55(+1.36%) |
Aug 11, 2011 | 177.30 | 189.90 | 176.70 | 186.90 | 83,858 | +11.25(+6.40%) |
Aug 10, 2011 | 171.00 | 184.65 | 168.60 | 175.65 | 124,953 | +0.15(+0.09%) |
Aug 09, 2011 | 187.05 | 175.50 | 162.15 | 175.50 | 168,232 | +6.90(+4.09%) |
Aug 08, 2011 | 187.05 | 193.80 | 166.35 | 168.60 | 204,918 | -23.25(-12.12%) |
Aug 05, 2011 | 191.10 | 194.85 | 188.70 | 191.85 | 110,693 | +2.85(+1.51%) |
Aug 04, 2011 | 191.70 | 198.45 | 188.85 | 189.00 | 75,309 | -2.55(-1.33%) |
Aug 03, 2011 | 191.25 | 192.75 | 188.85 | 191.55 | 77,064 | +0.75(+0.39%) |
Aug 02, 2011 | 194.55 | 196.49 | 190.80 | 190.80 | 44,774 | -4.35(-2.23%) |
Aug 01, 2011 | 195.75 | 196.80 | 191.70 | 195.15 | 38,737 | +1.80(+0.93%) |
Jul 29, 2011 | 189.30 | 195.00 | 187.95 | 193.35 | 43,552 | +1.95(+1.02%) |
Jul 28, 2011 | 194.55 | 195.15 | 190.35 | 191.40 | 47,194 | -2.85(-1.47%) |
Jul 27, 2011 | 195.60 | 196.65 | 193.65 | 194.25 | 41,746 | -1.65(-0.84%) |
Jul 26, 2011 | 198.45 | 200.40 | 195.15 | 195.90 | 56,056 | -1.80(-0.91%) |
Jul 25, 2011 | 202.05 | 202.50 | 197.70 | 197.70 | 32,704 | -6.60(-3.23%) |
Jul 22, 2011 | 203.25 | 205.20 | 203.25 | 204.30 | 90,115 | +2.40(+1.19%) |
Jul 21, 2011 | 197.25 | 202.05 | 197.10 | 201.90 | 69,087 | +6.90(+3.54%) |
Jul 20, 2011 | 201.60 | 202.50 | 194.10 | 195.00 | 75,080 | -5.55(-2.77%) |
Jul 19, 2011 | 196.05 | 201.15 | 192.75 | 200.55 | 118,494 | +5.10(+2.61%) |
Jul 18, 2011 | 199.50 | 200.85 | 191.10 | 195.45 | 55,160 | -5.55(-2.76%) |
Jul 15, 2011 | 198.30 | 201.75 | 198.00 | 201.00 | 76,637 | +3.30(+1.67%) |
Jul 14, 2011 | 195.15 | 198.00 | 194.40 | 197.70 | 60,765 | +2.70(+1.38%) |
Jul 13, 2011 | 193.20 | 197.10 | 192.75 | 195.00 | 39,699 | +3.15(+1.64%) |
Jul 12, 2011 | 187.50 | 192.90 | 187.50 | 191.85 | 42,994 | +3.75(+1.99%) |
Jul 11, 2011 | 189.60 | 190.94 | 186.45 | 188.10 | 46,503 | -3.90(-2.03%) |
Jul 08, 2011 | 194.25 | 196.05 | 189.45 | 192.00 | 36,114 | -0.90(-0.47%) |
Jul 07, 2011 | 194.25 | 195.15 | 192.00 | 192.90 | 39,389 | +0.00(+0.00%) |
Jul 06, 2011 | 189.45 | 193.20 | 189.15 | 192.90 | 22,618 | +3.00(+1.58%) |
Jul 05, 2011 | 194.10 | 194.25 | 189.00 | 189.90 | 58,397 | -4.50(-2.31%) |
Jul 01, 2011 | 191.85 | 194.85 | 191.25 | 194.40 | 36,796 | +3.00(+1.57%) |
Jun 30, 2011 | 190.20 | 192.45 | 189.45 | 191.40 | 33,991 | +1.20(+0.63%) |
Jun 29, 2011 | 184.65 | 190.50 | 183.90 | 190.20 | 54,835 | +6.45(+3.51%) |
Jun 28, 2011 | 180.90 | 183.75 | 180.45 | 183.75 | 24,825 | +3.15(+1.74%) |
Jun 27, 2011 | 179.70 | 181.05 | 178.84 | 180.60 | 34,016 | +1.20(+0.67%) |
Jun 24, 2011 | 182.10 | 182.40 | 178.95 | 179.40 | 57,422 | -2.55(-1.40%) |
Jun 23, 2011 | 184.50 | 184.65 | 180.75 | 181.95 | 57,710 | -4.65(-2.49%) |
Jun 22, 2011 | 187.05 | 189.15 | 186.60 | 186.60 | 33,014 | -1.50(-0.80%) |
Jun 21, 2011 | 187.80 | 191.25 | 187.80 | 188.10 | 77,585 | +1.35(+0.72%) |
Jun 20, 2011 | 185.10 | 188.25 | 184.95 | 186.75 | 48,199 | +7.35(+4.10%) |
Jun 17, 2011 | 180.60 | 182.40 | 178.95 | 179.40 | 57,004 | +0.75(+0.42%) |
Jun 16, 2011 | 180.75 | 184.05 | 177.75 | 178.65 | 52,240 | -2.25(-1.24%) |
Jun 15, 2011 | 182.55 | 183.45 | 179.70 | 180.90 | 27,603 | -3.45(-1.87%) |
Jun 14, 2011 | 183.90 | 185.85 | 183.15 | 184.35 | 37,786 | +1.65(+0.90%) |
Jun 13, 2011 | 180.15 | 185.10 | 180.15 | 182.70 | 34,687 | +2.85(+1.58%) |
Jun 10, 2011 | 182.40 | 184.35 | 179.55 | 179.85 | 83,645 | -3.90(-2.12%) |
Jun 09, 2011 | 185.70 | 186.45 | 183.60 | 183.75 | 45,055 | -1.65(-0.89%) |
Jun 08, 2011 | 183.90 | 185.70 | 182.70 | 185.40 | 46,170 | +0.60(+0.32%) |
Jun 07, 2011 | 185.55 | 186.00 | 183.90 | 184.80 | 60,554 | +0.30(+0.16%) |
Jun 06, 2011 | 187.50 | 189.75 | 184.50 | 184.50 | 88,896 | -3.00(-1.60%) |
Jun 03, 2011 | 176.25 | 190.35 | 176.25 | 187.50 | 172,422 | +11.85(+6.75%) |
May 24, 2011 | 175.65 | 175.80 | 174.15 | 175.65 | 47,140 | +0.15(+0.09%) |
May 23, 2011 | 178.20 | 178.20 | 175.50 | 175.50 | 19,535 | -4.50(-2.50%) |
May 20, 2011 | 175.95 | 180.60 | 173.10 | 180.00 | 75,291 | +3.00(+1.69%) |
May 19, 2011 | 177.00 | 177.45 | 175.35 | 177.00 | 21,360 | +1.05(+0.60%) |
May 18, 2011 | 176.40 | 176.40 | 173.55 | 175.95 | 47,424 | +0.30(+0.17%) |
May 17, 2011 | 176.85 | 177.90 | 175.50 | 175.65 | 35,637 | -2.25(-1.26%) |
May 16, 2011 | 178.80 | 181.05 | 177.75 | 177.90 | 31,162 | -2.10(-1.17%) |
May 13, 2011 | 180.75 | 180.90 | 178.80 | 180.00 | 31,885 | -1.05(-0.58%) |
May 12, 2011 | 177.15 | 181.05 | 175.35 | 181.05 | 38,234 | +3.45(+1.94%) |
May 11, 2011 | 180.75 | 181.95 | 177.60 | 177.60 | 48,749 | -3.90(-2.15%) |
May 10, 2011 | 178.35 | 181.50 | 177.60 | 181.50 | 32,695 | +4.05(+2.28%) |
May 09, 2011 | 174.15 | 177.90 | 172.95 | 177.45 | 49,863 | +3.15(+1.81%) |
May 06, 2011 | 177.00 | 178.08 | 174.30 | 174.30 | 60,174 | -1.20(-0.68%) |
May 05, 2011 | 174.75 | 178.35 | 174.00 | 175.50 | 48,914 | +0.90(+0.52%) |
May 04, 2011 | 176.40 | 176.70 | 174.30 | 174.60 | 45,286 | -1.35(-0.77%) |
May 03, 2011 | 178.35 | 178.35 | 175.65 | 175.95 | 44,178 | -3.15(-1.76%) |
May 02, 2011 | 179.11 | 179.25 | 178.80 | 179.10 | 28,844 | -0.45(-0.25%) |
Apr 29, 2011 | 176.40 | 180.00 | 173.70 | 179.55 | 49,850 | +3.45(+1.96%) |
Apr 28, 2011 | 174.60 | 176.25 | 173.55 | 176.10 | 23,177 | +1.50(+0.86%) |
Apr 27, 2011 | 170.85 | 174.60 | 170.40 | 174.60 | 42,906 | +3.60(+2.11%) |
Apr 26, 2011 | 170.55 | 171.15 | 169.80 | 171.00 | 20,177 | +1.05(+0.62%) |
Apr 25, 2011 | 169.95 | 170.25 | 168.75 | 169.95 | 18,063 | +0.00(+0.00%) |
Apr 21, 2011 | 169.95 | 170.10 | 168.00 | 169.95 | 38,735 | +1.20(+0.71%) |
Apr 20, 2011 | 162.75 | 168.90 | 162.60 | 168.75 | 84,374 | +7.50(+4.65%) |
Apr 19, 2011 | 160.35 | 165.60 | 159.75 | 161.25 | 31,183 | +1.95(+1.22%) |
Apr 18, 2011 | 159.00 | 160.50 | 157.50 | 159.30 | 29,155 | -1.95(-1.21%) |
Apr 15, 2011 | 159.45 | 161.55 | 158.40 | 161.25 | 18,473 | +1.80(+1.13%) |
Apr 14, 2011 | 158.85 | 160.05 | 158.70 | 159.45 | 13,178 | -0.75(-0.47%) |
Apr 13, 2011 | 160.95 | 160.95 | 159.45 | 160.20 | 30,046 | -0.45(-0.28%) |
Apr 12, 2011 | 161.10 | 162.90 | 159.75 | 160.65 | 24,117 | -1.65(-1.02%) |
Apr 11, 2011 | 164.85 | 165.30 | 160.80 | 162.30 | 36,379 | -3.15(-1.90%) |
Apr 08, 2011 | 169.50 | 169.95 | 165.15 | 165.45 | 94,509 | -3.60(-2.13%) |
Apr 07, 2011 | 167.85 | 169.50 | 166.35 | 169.05 | 61,811 | +1.50(+0.90%) |
Apr 06, 2011 | 166.65 | 167.85 | 165.90 | 167.55 | 34,292 | +1.80(+1.09%) |
Apr 05, 2011 | 165.15 | 166.95 | 164.70 | 165.75 | 36,880 | +0.75(+0.45%) |
Apr 04, 2011 | 165.75 | 165.75 | 164.40 | 165.00 | 33,672 | -0.15(-0.09%) |
Apr 01, 2011 | 165.90 | 165.90 | 164.25 | 165.15 | 34,341 | -0.15(-0.09%) |
Mar 31, 2011 | 164.70 | 165.45 | 162.90 | 165.30 | 43,295 | +0.45(+0.27%) |
Mar 30, 2011 | 164.85 | 164.85 | 164.85 | 164.85 | 102,574 | +4.80(+3.00%) |
Mar 29, 2011 | 155.25 | 160.20 | 154.50 | 160.05 | 76,494 | +5.10(+3.29%) |
Mar 28, 2011 | 157.05 | 157.65 | 154.50 | 154.95 | 44,043 | -2.10(-1.34%) |
Mar 25, 2011 | 158.85 | 159.30 | 156.90 | 157.05 | 31,709 | -1.05(-0.66%) |
Mar 24, 2011 | 159.00 | 160.05 | 157.35 | 158.10 | 20,108 | -0.90(-0.57%) |
Mar 23, 2011 | 158.85 | 159.00 | 156.75 | 159.00 | 35,506 | -0.45(-0.28%) |
Mar 22, 2011 | 161.10 | 161.10 | 159.30 | 159.45 | 10,182 | -1.20(-0.75%) |
Mar 21, 2011 | 160.50 | 160.80 | 160.05 | 160.65 | 17,405 | +0.15(+0.09%) |
Mar 18, 2011 | 158.25 | 160.50 | 156.90 | 160.50 | 32,488 | +3.45(+2.20%) |
Mar 17, 2011 | 159.15 | 159.30 | 156.45 | 157.05 | 25,042 | -0.60(-0.38%) |
Mar 16, 2011 | 156.75 | 159.75 | 155.40 | 157.65 | 44,915 | +1.35(+0.86%) |
Mar 15, 2011 | 155.85 | 157.80 | 155.25 | 156.30 | 20,796 | -1.50(-0.95%) |
Mar 14, 2011 | 158.40 | 159.90 | 156.90 | 157.80 | 26,808 | -1.50(-0.94%) |
Mar 11, 2011 | 156.45 | 160.20 | 156.45 | 159.30 | 30,846 | +1.50(+0.95%) |
Mar 10, 2011 | 160.50 | 160.80 | 157.80 | 157.80 | 33,491 | -3.75(-2.32%) |
Mar 09, 2011 | 161.10 | 162.45 | 160.05 | 161.55 | 58,307 | +0.90(+0.56%) |
Mar 08, 2011 | 159.60 | 162.00 | 158.25 | 160.65 | 38,618 | +1.50(+0.94%) |
Mar 07, 2011 | 157.65 | 162.45 | 155.70 | 159.15 | 59,591 | +3.15(+2.02%) |
Mar 04, 2011 | 157.35 | 157.95 | 153.45 | 156.00 | 42,469 | -1.80(-1.14%) |
Mar 03, 2011 | 156.30 | 158.40 | 155.55 | 157.80 | 23,099 | +3.00(+1.94%) |
Mar 02, 2011 | 155.10 | 156.75 | 153.90 | 154.80 | 28,870 | -0.90(-0.58%) |
Mar 01, 2011 | 158.55 | 158.70 | 154.80 | 155.70 | 44,513 | -3.00(-1.89%) |
Feb 28, 2011 | 162.90 | 162.90 | 158.25 | 158.70 | 41,125 | -3.15(-1.95%) |
Feb 25, 2011 | 160.80 | 162.60 | 159.45 | 161.85 | 35,072 | +0.90(+0.56%) |
Feb 24, 2011 | 159.90 | 164.40 | 159.15 | 160.95 | 101,804 | +0.45(+0.28%) |
Feb 23, 2011 | 164.10 | 164.10 | 159.75 | 160.50 | 70,037 | -3.75(-2.28%) |
Feb 22, 2011 | 163.80 | 166.05 | 163.20 | 164.25 | 34,019 | -1.35(-0.82%) |
Feb 18, 2011 | 164.10 | 165.90 | 163.95 | 165.60 | 40,557 | +1.65(+1.01%) |
Feb 17, 2011 | 161.40 | 163.95 | 160.50 | 163.95 | 45,639 | +1.65(+1.02%) |
Feb 16, 2011 | 161.25 | 162.90 | 160.65 | 162.30 | 37,755 | +1.95(+1.22%) |
Feb 15, 2011 | 161.25 | 161.70 | 159.45 | 160.35 | 14,306 | -1.50(-0.93%) |
Feb 14, 2011 | 160.80 | 162.75 | 160.80 | 161.85 | 7,538 | +0.75(+0.47%) |
Feb 11, 2011 | 158.70 | 161.10 | 158.25 | 161.10 | 17,383 | +2.55(+1.61%) |
Feb 10, 2011 | 159.75 | 160.35 | 158.25 | 158.55 | 31,504 | -2.40(-1.49%) |
Feb 09, 2011 | 162.60 | 163.05 | 160.65 | 160.95 | 16,327 | -3.45(-2.10%) |
Feb 08, 2011 | 158.85 | 164.40 | 157.50 | 164.40 | 50,814 | +5.70(+3.59%) |
Feb 07, 2011 | 155.40 | 158.85 | 154.80 | 158.70 | 23,178 | +3.00(+1.93%) |
Feb 04, 2011 | 154.80 | 155.70 | 152.85 | 155.70 | 24,020 | +1.05(+0.68%) |
Feb 03, 2011 | 152.85 | 154.65 | 150.90 | 154.65 | 29,329 | +1.20(+0.78%) |
Feb 02, 2011 | 153.15 | 154.80 | 152.25 | 153.45 | 35,053 | -0.45(-0.29%) |
Feb 01, 2011 | 151.80 | 154.98 | 150.45 | 153.90 | 46,388 | +2.40(+1.58%) |
Jan 31, 2011 | 152.40 | 152.70 | 149.70 | 151.50 | 41,847 | +0.30(+0.20%) |
Jan 28, 2011 | 153.75 | 154.49 | 150.15 | 151.20 | 36,707 | -3.15(-2.04%) |
Jan 27, 2011 | 155.70 | 156.00 | 154.20 | 154.35 | 19,286 | -0.60(-0.39%) |
Jan 26, 2011 | 153.30 | 156.00 | 153.30 | 154.95 | 60,379 | +2.40(+1.57%) |
Jan 25, 2011 | 152.55 | 154.65 | 151.35 | 152.55 | 39,996 | -1.05(-0.68%) |
Jan 24, 2011 | 153.30 | 155.10 | 152.70 | 153.60 | 21,685 | +0.15(+0.10%) |
Jan 21, 2011 | 155.25 | 155.25 | 153.15 | 153.45 | 26,258 | -0.75(-0.49%) |
Jan 20, 2011 | 153.15 | 155.85 | 152.70 | 154.20 | 43,745 | +0.30(+0.19%) |
Jan 19, 2011 | 158.10 | 158.10 | 153.45 | 153.90 | 44,577 | -4.35(-2.75%) |
Jan 18, 2011 | 158.40 | 158.70 | 156.30 | 158.25 | 73,988 | -1.05(-0.66%) |
Jan 14, 2011 | 156.45 | 159.30 | 154.95 | 159.30 | 41,084 | +3.00(+1.92%) |
Jan 13, 2011 | 151.80 | 156.30 | 151.05 | 156.30 | 68,086 | +4.65(+3.07%) |
Jan 12, 2011 | 147.60 | 151.65 | 146.70 | 151.65 | 92,224 | +5.25(+3.59%) |
Jan 11, 2011 | 145.05 | 147.15 | 144.60 | 146.40 | 50,012 | +1.80(+1.24%) |
Jan 10, 2011 | 142.80 | 145.65 | 141.45 | 144.60 | 36,788 | +0.90(+0.63%) |
Jan 07, 2011 | 144.30 | 144.60 | 140.70 | 143.70 | 37,234 | -0.15(-0.10%) |
Jan 06, 2011 | 143.25 | 145.20 | 141.75 | 143.85 | 18,139 | +0.30(+0.21%) |
Jan 05, 2011 | 142.35 | 144.75 | 141.00 | 143.55 | 38,556 | +1.05(+0.74%) |
Jan 04, 2011 | 145.50 | 145.50 | 141.60 | 142.50 | 19,022 | -3.00(-2.06%) |
Jan 03, 2011 | 144.45 | 146.40 | 143.40 | 145.50 | 28,022 | +2.40(+1.68%) |
Dec 31, 2010 | 145.50 | 145.65 | 143.10 | 143.10 | 19,645 | -2.85(-1.95%) |
Dec 30, 2010 | 144.75 | 146.55 | 144.00 | 145.95 | 24,026 | +1.35(+0.93%) |
Dec 29, 2010 | 145.50 | 145.65 | 144.45 | 144.60 | 34,234 | -0.60(-0.41%) |
Dec 28, 2010 | 145.05 | 145.80 | 144.15 | 145.20 | 65,719 | -0.30(-0.21%) |
Dec 27, 2010 | 145.80 | 146.70 | 145.20 | 145.50 | 19,539 | -1.05(-0.72%) |
Dec 23, 2010 | 145.65 | 147.42 | 144.90 | 146.55 | 18,649 | +0.45(+0.31%) |
Dec 22, 2010 | 144.45 | 147.75 | 143.70 | 146.10 | 36,339 | +1.80(+1.25%) |
Dec 21, 2010 | 146.10 | 147.30 | 143.70 | 144.30 | 30,309 | -1.05(-0.72%) |
Dec 20, 2010 | 141.90 | 146.25 | 141.15 | 145.35 | 61,890 | +4.35(+3.09%) |
Dec 17, 2010 | 138.75 | 141.00 | 137.40 | 141.00 | 44,318 | +2.25(+1.62%) |
Dec 16, 2010 | 139.05 | 140.55 | 138.60 | 138.75 | 26,611 | -0.15(-0.11%) |
Dec 15, 2010 | 139.20 | 140.85 | 138.45 | 138.90 | 30,405 | -0.30(-0.22%) |
Dec 14, 2010 | 140.10 | 140.70 | 138.90 | 139.20 | 30,498 | +0.00(+0.00%) |
Dec 13, 2010 | 142.65 | 142.65 | 139.05 | 139.20 | 29,597 | -2.55(-1.80%) |
Dec 10, 2010 | 143.10 | 143.10 | 141.60 | 141.75 | 31,982 | -0.75(-0.53%) |
Dec 09, 2010 | 146.25 | 146.25 | 142.20 | 142.50 | 60,218 | -2.85(-1.96%) |
Dec 08, 2010 | 139.05 | 145.95 | 138.45 | 145.35 | 57,478 | +6.45(+4.64%) |
Dec 07, 2010 | 139.80 | 140.25 | 138.30 | 138.90 | 29,176 | +0.75(+0.54%) |
Dec 06, 2010 | 137.25 | 139.05 | 136.50 | 138.15 | 44,686 | +1.05(+0.77%) |
Dec 03, 2010 | 133.05 | 137.85 | 132.75 | 137.10 | 47,256 | +3.45(+2.58%) |
Dec 02, 2010 | 133.20 | 134.25 | 131.70 | 133.65 | 43,861 | +0.75(+0.56%) |
Dec 01, 2010 | 134.10 | 135.75 | 132.75 | 132.90 | 61,198 | +0.90(+0.68%) |
Nov 30, 2010 | 130.20 | 132.45 | 129.45 | 132.00 | 49,566 | +0.30(+0.23%) |
Nov 29, 2010 | 131.25 | 132.45 | 129.60 | 131.70 | 31,819 | -0.60(-0.45%) |
Nov 26, 2010 | 132.90 | 133.20 | 131.85 | 132.30 | 7,753 | -1.35(-1.01%) |
Nov 24, 2010 | 133.35 | 133.65 | 133.65 | 133.65 | 21,377 | +1.65(+1.25%) |
Nov 23, 2010 | 132.30 | 133.95 | 131.25 | 132.00 | 34,982 | -1.80(-1.35%) |
Nov 22, 2010 | 132.45 | 133.80 | 131.40 | 133.80 | 34,705 | +0.90(+0.68%) |
Nov 19, 2010 | 131.40 | 134.10 | 129.15 | 132.90 | 122,196 | +1.35(+1.03%) |
Nov 18, 2010 | 130.80 | 132.00 | 129.90 | 131.55 | 27,120 | +1.65(+1.27%) |
Nov 17, 2010 | 130.95 | 132.75 | 129.75 | 129.90 | 23,049 | -1.05(-0.80%) |
Nov 16, 2010 | 133.05 | 133.05 | 129.90 | 130.95 | 43,412 | -2.10(-1.58%) |
Nov 15, 2010 | 136.35 | 136.50 | 132.60 | 133.05 | 29,541 | -2.55(-1.88%) |
Nov 12, 2010 | 136.20 | 138.00 | 135.15 | 135.60 | 55,241 | -1.05(-0.77%) |
Nov 11, 2010 | 134.25 | 136.80 | 133.95 | 136.65 | 29,789 | +1.35(+1.00%) |
Nov 10, 2010 | 139.65 | 139.95 | 134.85 | 135.30 | 49,730 | -4.35(-3.11%) |
Nov 09, 2010 | 141.15 | 141.60 | 139.05 | 139.65 | 74,436 | -1.65(-1.17%) |
Nov 08, 2010 | 141.15 | 141.60 | 136.80 | 141.30 | 87,317 | +0.30(+0.21%) |
Nov 05, 2010 | 138.15 | 141.30 | 136.65 | 141.00 | 84,802 | +3.75(+2.73%) |
Nov 04, 2010 | 129.45 | 138.45 | 125.55 | 137.25 | 200,321 | +10.05(+7.90%) |
Nov 03, 2010 | 127.65 | 128.70 | 125.25 | 127.20 | 49,895 | -0.75(-0.59%) |
Nov 02, 2010 | 129.60 | 130.20 | 124.50 | 127.95 | 113,624 | -0.45(-0.35%) |
Nov 01, 2010 | 130.20 | 130.72 | 127.50 | 128.40 | 28,570 | -1.05(-0.81%) |
Oct 29, 2010 | 127.80 | 129.75 | 127.50 | 129.45 | 27,304 | +0.90(+0.70%) |
Oct 28, 2010 | 129.75 | 130.50 | 127.50 | 128.55 | 32,104 | -0.60(-0.46%) |
Oct 27, 2010 | 128.70 | 130.35 | 127.80 | 129.15 | 34,442 | -4.05(-3.04%) |
Oct 25, 2010 | 136.05 | 136.20 | 132.60 | 133.20 | 32,047 | -1.65(-1.22%) |
Oct 22, 2010 | 138.00 | 138.60 | 134.70 | 134.85 | 35,743 | -3.15(-2.28%) |
Oct 21, 2010 | 140.40 | 142.35 | 137.10 | 138.00 | 41,126 | -1.50(-1.08%) |
Oct 20, 2010 | 136.65 | 142.05 | 136.05 | 139.50 | 54,889 | +3.00(+2.20%) |
Oct 19, 2010 | 129.45 | 138.15 | 129.00 | 136.50 | 101,972 | +5.70(+4.36%) |
Oct 18, 2010 | 131.40 | 132.90 | 124.80 | 130.80 | 84,048 | -0.60(-0.46%) |
Oct 15, 2010 | 138.00 | 138.00 | 131.25 | 131.40 | 50,698 | -5.25(-3.84%) |
Oct 14, 2010 | 138.30 | 139.35 | 134.70 | 136.65 | 31,145 | -1.35(-0.98%) |
Oct 13, 2010 | 137.10 | 139.65 | 136.20 | 138.00 | 22,461 | +1.35(+0.99%) |
Oct 12, 2010 | 134.70 | 136.65 | 133.50 | 136.65 | 32,998 | +1.95(+1.45%) |
Oct 11, 2010 | 132.75 | 135.90 | 132.75 | 134.70 | 19,208 | +1.80(+1.35%) |
Oct 08, 2010 | 132.90 | 137.40 | 132.60 | 132.90 | 69,195 | -3.60(-2.64%) |
Oct 07, 2010 | 137.55 | 138.15 | 134.10 | 136.50 | 97 | -0.45(-0.33%) |
Oct 06, 2010 | 141.75 | 142.20 | 135.60 | 136.95 | 68,177 | -5.25(-3.69%) |
Oct 05, 2010 | 146.70 | 147.90 | 141.45 | 142.20 | 75,714 | -3.15(-2.17%) |
Oct 04, 2010 | 152.40 | 152.40 | 144.75 | 145.35 | 41,486 | -7.65(-5.00%) |
Oct 01, 2010 | 153.00 | 154.20 | 150.45 | 153.00 | 18,830 | +0.85(+0.56%) |
Sep 30, 2010 | 152.05 | 155.70 | 151.05 | 152.15 | 23,758 | -2.50(-1.62%) |
Sep 29, 2010 | 152.25 | 154.65 | 151.35 | 154.65 | 32,099 | +1.65(+1.08%) |
Sep 28, 2010 | 153.00 | 153.00 | 149.85 | 153.00 | 995 | +1.65(+1.09%) |
Sep 27, 2010 | 150.30 | 151.35 | 147.90 | 151.35 | 23,819 | +1.20(+0.80%) |
Sep 24, 2010 | 148.65 | 150.30 | 147.75 | 150.15 | 19,744 | +3.30(+2.25%) |
Sep 23, 2010 | 145.50 | 150.00 | 145.50 | 146.85 | 191 | +0.15(+0.10%) |
Sep 22, 2010 | 148.50 | 149.40 | 144.90 | 146.70 | 23,907 | -2.55(-1.71%) |
Sep 21, 2010 | 148.20 | 150.30 | 147.45 | 149.25 | 46,647 | +0.60(+0.40%) |
Sep 20, 2010 | 139.95 | 149.40 | 138.90 | 148.65 | 67,109 | +8.85(+6.33%) |
Sep 17, 2010 | 139.80 | 140.70 | 137.55 | 139.80 | 46,342 | -3.00(-2.10%) |
Sep 15, 2010 | 144.00 | 144.75 | 141.90 | 142.80 | 21,025 | -0.75(-0.52%) |
Sep 14, 2010 | 143.10 | 143.70 | 140.55 | 143.55 | 37,136 | +0.30(+0.21%) |
Sep 13, 2010 | 140.25 | 143.25 | 139.20 | 143.25 | 27,035 | +4.50(+3.24%) |
Sep 10, 2010 | 138.30 | 139.50 | 136.80 | 138.75 | 21,851 | +0.90(+0.65%) |
Sep 09, 2010 | 138.30 | 139.05 | 136.20 | 137.85 | 22,713 | +0.90(+0.66%) |
Sep 08, 2010 | 137.40 | 138.45 | 136.20 | 136.95 | 20,305 | +0.15(+0.11%) |
Sep 07, 2010 | 142.50 | 142.65 | 136.20 | 136.80 | 155 | -5.55(-3.90%) |
Sep 03, 2010 | 138.75 | 142.65 | 138.00 | 142.35 | 27,371 | +4.80(+3.49%) |
Sep 02, 2010 | 138.15 | 138.45 | 136.05 | 137.55 | 77 | +0.75(+0.55%) |