Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 314.57 | 325.53 | 313.71 | 319.19 | 535,649 | +1.61(+0.51%) |
Sep 29, 2011 | 337.23 | 337.23 | 313.18 | 317.58 | 529,489 | -4.36(-1.35%) |
Sep 28, 2011 | 325.99 | 326.31 | 321.28 | 321.94 | 335,653 | -4.06(-1.25%) |
Sep 27, 2011 | 330.10 | 330.10 | 324.37 | 326.00 | 650,147 | -1.12(-0.34%) |
Sep 26, 2011 | 323.18 | 327.17 | 321.47 | 327.12 | 355,943 | +5.42(+1.68%) |
Sep 23, 2011 | 316.55 | 322.62 | 316.00 | 321.70 | 399,729 | +5.57(+1.76%) |
Sep 22, 2011 | 317.87 | 320.37 | 311.72 | 316.13 | 713,177 | -6.66(-2.06%) |
Sep 21, 2011 | 327.29 | 329.00 | 322.59 | 322.79 | 449,147 | -4.96(-1.51%) |
Sep 20, 2011 | 329.68 | 332.95 | 325.91 | 327.75 | 858,154 | -4.20(-1.27%) |
Sep 19, 2011 | 329.31 | 333.99 | 329.00 | 331.95 | 730,667 | +0.70(+0.21%) |
Sep 16, 2011 | 327.70 | 332.93 | 326.69 | 331.25 | 1,198,378 | +5.48(+1.68%) |
Sep 15, 2011 | 325.78 | 327.00 | 324.00 | 325.77 | 337,691 | +1.39(+0.43%) |
Sep 14, 2011 | 320.50 | 326.47 | 317.66 | 324.38 | 449,745 | +4.90(+1.53%) |
Sep 13, 2011 | 316.49 | 320.49 | 312.38 | 319.48 | 475,391 | +3.30(+1.04%) |
Sep 12, 2011 | 312.97 | 316.44 | 311.14 | 316.18 | 414,403 | +1.69(+0.54%) |
Sep 09, 2011 | 315.15 | 318.79 | 312.12 | 314.49 | 333,303 | -1.61(-0.51%) |
Sep 08, 2011 | 315.96 | 318.30 | 315.00 | 316.10 | 356,988 | -0.57(-0.18%) |
Sep 07, 2011 | 314.50 | 317.87 | 314.25 | 316.67 | 342,810 | +2.84(+0.90%) |
Sep 06, 2011 | 306.00 | 314.00 | 304.95 | 313.83 | 485,593 | +2.98(+0.96%) |
Sep 02, 2011 | 308.45 | 312.17 | 307.87 | 310.85 | 373,736 | -1.20(-0.38%) |
Sep 01, 2011 | 304.31 | 312.75 | 304.31 | 312.05 | 427,079 | +5.05(+1.64%) |
Aug 31, 2011 | 310.24 | 310.87 | 304.84 | 307.00 | 321,594 | -1.53(-0.50%) |
Aug 30, 2011 | 307.63 | 310.00 | 305.23 | 308.53 | 431,782 | +1.39(+0.45%) |
Aug 29, 2011 | 304.53 | 307.69 | 303.00 | 307.14 | 294,094 | +5.84(+1.94%) |
Aug 26, 2011 | 297.96 | 302.76 | 295.31 | 301.30 | 245,681 | +2.87(+0.96%) |
Aug 25, 2011 | 302.95 | 306.00 | 297.43 | 298.43 | 300,213 | -5.67(-1.86%) |
Aug 24, 2011 | 297.54 | 304.34 | 297.50 | 304.10 | 533,525 | +4.79(+1.60%) |
Aug 23, 2011 | 296.99 | 300.00 | 294.18 | 299.31 | 398,960 | +3.61(+1.22%) |
Aug 22, 2011 | 297.69 | 297.69 | 290.59 | 295.70 | 550,811 | +4.28(+1.47%) |
Aug 19, 2011 | 285.95 | 294.00 | 285.95 | 291.42 | 572,411 | +2.26(+0.78%) |
Aug 18, 2011 | 284.34 | 289.19 | 279.93 | 289.16 | 621,175 | +0.68(+0.24%) |
Aug 17, 2011 | 289.66 | 290.48 | 284.98 | 288.48 | 205,067 | +0.21(+0.07%) |
Aug 16, 2011 | 285.55 | 289.66 | 284.11 | 288.27 | 252,629 | +0.87(+0.30%) |
Aug 15, 2011 | 289.21 | 289.21 | 282.75 | 287.40 | 293,904 | -0.21(-0.07%) |
Aug 12, 2011 | 286.35 | 288.94 | 283.05 | 287.61 | 625,343 | +5.72(+2.03%) |
Aug 11, 2011 | 278.00 | 284.04 | 278.00 | 281.89 | 737,386 | +7.07(+2.57%) |
Aug 10, 2011 | 277.86 | 281.90 | 274.40 | 274.82 | 716,819 | -5.28(-1.89%) |
Aug 09, 2011 | 275.10 | 280.44 | 269.17 | 280.10 | 686,563 | +11.59(+4.32%) |
Aug 08, 2011 | 275.10 | 278.62 | 266.25 | 268.51 | 663,029 | -10.23(-3.67%) |
Aug 05, 2011 | 275.26 | 280.67 | 270.24 | 278.74 | 663,103 | +5.45(+1.99%) |
Aug 04, 2011 | 279.59 | 281.46 | 273.09 | 273.29 | 390,613 | -8.21(-2.92%) |
Aug 03, 2011 | 276.29 | 281.86 | 274.40 | 281.50 | 368,493 | +4.79(+1.73%) |
Aug 02, 2011 | 280.85 | 284.33 | 276.15 | 276.71 | 337,544 | -5.54(-1.96%) |
Aug 01, 2011 | 287.00 | 287.36 | 280.12 | 282.25 | 349,069 | -3.20(-1.12%) |
Jul 29, 2011 | 284.46 | 288.09 | 282.50 | 285.45 | 287,471 | -0.39(-0.14%) |
Jul 28, 2011 | 287.96 | 288.55 | 284.50 | 285.84 | 255,815 | -3.31(-1.14%) |
Jul 27, 2011 | 293.25 | 293.33 | 287.00 | 289.15 | 399,254 | -6.01(-2.04%) |
Jul 26, 2011 | 294.82 | 296.30 | 293.60 | 295.16 | 150,622 | +0.22(+0.07%) |
Jul 25, 2011 | 294.27 | 296.37 | 293.22 | 294.94 | 228,336 | -0.91(-0.31%) |
Jul 22, 2011 | 296.30 | 296.55 | 295.66 | 295.85 | 172,464 | +0.33(+0.11%) |
Jul 21, 2011 | 296.36 | 297.22 | 294.77 | 295.52 | 293,562 | -0.07(-0.02%) |
Jul 20, 2011 | 298.33 | 298.62 | 294.78 | 295.59 | 180,760 | -2.74(-0.92%) |
Jul 19, 2011 | 296.71 | 299.21 | 296.16 | 298.33 | 268,293 | +2.97(+1.01%) |
Jul 18, 2011 | 297.08 | 297.08 | 294.47 | 295.36 | 177,025 | -1.92(-0.65%) |
Jul 15, 2011 | 298.66 | 298.66 | 294.08 | 297.28 | 292,053 | -0.60(-0.20%) |
Jul 14, 2011 | 298.37 | 302.00 | 295.26 | 297.88 | 416,405 | +0.94(+0.32%) |
Jul 13, 2011 | 298.48 | 300.40 | 296.02 | 296.94 | 312,832 | -0.65(-0.22%) |
Jul 12, 2011 | 293.21 | 299.60 | 293.10 | 297.59 | 392,332 | +2.09(+0.71%) |
Jul 11, 2011 | 295.94 | 297.64 | 293.84 | 295.50 | 277,472 | -2.78(-0.93%) |
Jul 08, 2011 | 295.81 | 298.56 | 295.15 | 298.28 | 305,673 | -0.10(-0.03%) |
Jul 07, 2011 | 299.00 | 299.45 | 298.00 | 298.38 | 330,724 | +0.63(+0.21%) |
Jul 06, 2011 | 295.29 | 298.80 | 294.76 | 297.75 | 333,242 | +0.61(+0.21%) |
Jul 05, 2011 | 296.14 | 298.53 | 294.51 | 297.14 | 289,638 | -0.48(-0.16%) |
Jul 01, 2011 | 295.38 | 298.19 | 294.86 | 297.62 | 255,746 | +2.77(+0.94%) |
Jun 30, 2011 | 292.55 | 296.20 | 291.87 | 294.85 | 381,011 | +3.53(+1.21%) |
Jun 29, 2011 | 293.42 | 293.54 | 290.62 | 291.32 | 342,684 | -1.58(-0.54%) |
Jun 28, 2011 | 293.50 | 293.52 | 292.58 | 292.90 | 436,995 | +0.06(+0.02%) |
Jun 27, 2011 | 290.99 | 293.97 | 290.00 | 292.84 | 267,213 | +1.24(+0.43%) |
Jun 24, 2011 | 292.55 | 293.70 | 290.33 | 291.60 | 336,844 | -1.01(-0.35%) |
Jun 23, 2011 | 290.72 | 294.27 | 290.72 | 292.61 | 476,497 | -0.26(-0.09%) |
Jun 22, 2011 | 292.17 | 294.08 | 292.17 | 292.87 | 387,213 | +0.44(+0.15%) |
Jun 21, 2011 | 292.40 | 292.91 | 291.43 | 292.43 | 444,583 | +0.19(+0.07%) |
Jun 20, 2011 | 292.14 | 292.58 | 291.58 | 292.24 | 495,964 | +0.53(+0.18%) |
Jun 17, 2011 | 291.00 | 293.05 | 290.36 | 291.71 | 805,174 | +1.93(+0.67%) |
Jun 16, 2011 | 288.82 | 290.15 | 285.21 | 289.78 | 447,005 | +0.23(+0.08%) |
Jun 15, 2011 | 289.07 | 290.52 | 288.45 | 289.55 | 366,543 | -0.32(-0.11%) |
Jun 14, 2011 | 290.23 | 290.59 | 289.16 | 289.87 | 345,206 | +0.99(+0.34%) |
Jun 13, 2011 | 291.30 | 291.30 | 288.24 | 288.88 | 313,409 | -1.32(-0.45%) |
Jun 10, 2011 | 290.70 | 292.23 | 288.71 | 290.20 | 395,678 | -1.74(-0.60%) |
Jun 09, 2011 | 288.37 | 292.54 | 286.99 | 291.94 | 305,007 | +3.41(+1.18%) |
Jun 08, 2011 | 284.81 | 289.49 | 283.25 | 288.53 | 485,260 | +4.03(+1.42%) |
Jun 07, 2011 | 287.34 | 289.39 | 284.12 | 284.50 | 338,696 | -1.14(-0.40%) |
Jun 06, 2011 | 286.63 | 287.22 | 283.94 | 285.64 | 316,723 | +0.16(+0.06%) |
Jun 03, 2011 | 287.30 | 290.50 | 284.83 | 285.48 | 325,869 | -7.82(-2.67%) |
May 24, 2011 | 288.07 | 295.17 | 286.80 | 293.30 | 1,153,910 | +16.52(+5.97%) |
May 23, 2011 | 276.29 | 277.61 | 273.18 | 276.78 | 473,251 | +0.18(+0.07%) |
May 20, 2011 | 276.69 | 278.21 | 274.56 | 276.60 | 462,117 | -0.55(-0.20%) |
May 19, 2011 | 277.01 | 279.00 | 274.33 | 277.15 | 770,457 | -5.35(-1.89%) |
May 18, 2011 | 281.97 | 283.67 | 280.42 | 282.50 | 259,541 | +1.02(+0.36%) |
May 17, 2011 | 282.88 | 283.09 | 279.26 | 281.48 | 238,962 | -2.17(-0.77%) |
May 16, 2011 | 286.56 | 287.52 | 283.35 | 283.65 | 238,424 | -2.65(-0.93%) |
May 13, 2011 | 287.89 | 288.50 | 284.26 | 286.30 | 239,649 | -1.59(-0.55%) |
May 12, 2011 | 286.18 | 288.50 | 284.02 | 287.89 | 360,296 | +1.51(+0.53%) |
May 11, 2011 | 288.42 | 288.42 | 279.35 | 286.38 | 454,084 | -0.03(-0.01%) |
May 10, 2011 | 285.04 | 287.00 | 285.04 | 286.41 | 248,703 | +1.77(+0.62%) |
May 09, 2011 | 281.17 | 285.83 | 281.17 | 284.64 | 253,783 | +3.08(+1.09%) |
May 06, 2011 | 286.82 | 286.99 | 281.13 | 281.56 | 269,732 | -3.72(-1.30%) |
May 05, 2011 | 282.00 | 287.00 | 281.04 | 285.28 | 294,407 | +1.93(+0.68%) |
May 04, 2011 | 283.70 | 284.49 | 282.18 | 283.35 | 280,209 | -0.09(-0.03%) |
May 03, 2011 | 284.80 | 285.00 | 282.39 | 283.44 | 414,002 | +2.26(+0.80%) |
May 02, 2011 | 280.97 | 281.34 | 280.50 | 281.18 | 206,695 | -1.20(-0.42%) |
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%) |