Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 295.90 | 301.60 | 288.60 | 289.30 | 63,973 | -10.80(-3.60%) |
Sep 29, 2011 | 315.30 | 317.00 | 289.00 | 300.10 | 87,186 | -5.90(-1.93%) |
Sep 28, 2011 | 310.90 | 320.50 | 305.00 | 306.00 | 83,822 | -1.70(-0.55%) |
Sep 27, 2011 | 316.90 | 328.20 | 305.00 | 307.70 | 100,565 | +3.50(+1.15%) |
Sep 26, 2011 | 295.30 | 304.20 | 288.10 | 304.20 | 109,843 | +2.30(+0.76%) |
Sep 23, 2011 | 280.50 | 309.90 | 280.20 | 301.90 | 103,021 | +17.10(+6.00%) |
Sep 22, 2011 | 280.40 | 303.20 | 275.00 | 284.80 | 182,431 | -22.00(-7.17%) |
Sep 21, 2011 | 324.50 | 324.50 | 306.10 | 306.80 | 105,247 | -15.20(-4.72%) |
Sep 20, 2011 | 329.50 | 342.30 | 320.90 | 322.00 | 155,495 | -3.20(-0.98%) |
Sep 19, 2011 | 313.60 | 326.90 | 308.00 | 325.20 | 105,019 | +8.90(+2.81%) |
Sep 16, 2011 | 312.80 | 316.90 | 303.40 | 316.30 | 100,581 | +5.20(+1.67%) |
Sep 15, 2011 | 313.60 | 325.50 | 305.00 | 311.10 | 205,376 | +2.20(+0.71%) |
Sep 14, 2011 | 313.20 | 313.40 | 298.20 | 308.90 | 152,949 | +1.50(+0.49%) |
Sep 13, 2011 | 277.90 | 309.50 | 277.20 | 307.40 | 303,899 | +30.60(+11.05%) |
Sep 12, 2011 | 271.60 | 278.70 | 265.60 | 276.80 | 100,081 | -1.80(-0.65%) |
Sep 09, 2011 | 280.00 | 289.90 | 270.60 | 278.60 | 147,659 | -4.50(-1.59%) |
Sep 08, 2011 | 269.90 | 288.40 | 267.05 | 283.10 | 295,219 | +10.70(+3.93%) |
Sep 07, 2011 | 234.20 | 274.00 | 234.10 | 272.40 | 284,037 | +44.20(+19.37%) |
Sep 06, 2011 | 227.80 | 230.10 | 221.30 | 228.20 | 61,879 | -8.40(-3.55%) |
Sep 02, 2011 | 237.90 | 241.09 | 232.80 | 236.60 | 40,907 | -6.90(-2.83%) |
Sep 01, 2011 | 244.60 | 249.00 | 241.50 | 243.50 | 46,890 | -1.10(-0.45%) |
Aug 31, 2011 | 250.00 | 251.30 | 240.00 | 244.60 | 77,720 | -3.20(-1.29%) |
Aug 30, 2011 | 247.80 | 249.90 | 244.40 | 247.80 | 56,693 | -1.00(-0.40%) |
Aug 29, 2011 | 240.00 | 250.00 | 239.90 | 248.80 | 68,783 | +13.60(+5.78%) |
Aug 26, 2011 | 227.00 | 237.55 | 222.30 | 235.20 | 86,126 | +6.40(+2.80%) |
Aug 25, 2011 | 225.40 | 232.60 | 223.90 | 228.80 | 58,611 | +6.40(+2.88%) |
Aug 24, 2011 | 220.00 | 223.50 | 214.60 | 222.40 | 72,236 | +2.30(+1.04%) |
Aug 23, 2011 | 213.70 | 221.00 | 210.50 | 220.10 | 57,003 | +9.70(+4.61%) |
Aug 22, 2011 | 221.10 | 223.50 | 209.80 | 210.40 | 54,745 | -2.80(-1.31%) |
Aug 19, 2011 | 215.10 | 232.20 | 212.50 | 213.20 | 84,674 | -11.10(-4.95%) |
Aug 18, 2011 | 220.00 | 226.00 | 212.00 | 224.30 | 94,129 | -8.40(-3.61%) |
Aug 17, 2011 | 237.50 | 243.70 | 230.50 | 232.70 | 45,925 | -4.00(-1.69%) |
Aug 16, 2011 | 244.80 | 244.90 | 230.24 | 236.70 | 84,317 | -11.20(-4.52%) |
Aug 15, 2011 | 234.80 | 249.30 | 234.70 | 247.90 | 99,705 | +15.90(+6.85%) |
Aug 12, 2011 | 222.50 | 237.00 | 221.40 | 232.00 | 96,991 | +13.20(+6.03%) |
Aug 11, 2011 | 218.10 | 223.68 | 212.20 | 218.80 | 77,346 | +4.50(+2.10%) |
Aug 10, 2011 | 213.20 | 224.50 | 207.50 | 214.30 | 98,501 | -3.60(-1.65%) |
Aug 09, 2011 | 218.10 | 220.10 | 201.60 | 217.90 | 124,474 | +14.10(+6.92%) |
Aug 08, 2011 | 215.00 | 226.10 | 200.10 | 203.80 | 179,968 | -29.40(-12.61%) |
Aug 05, 2011 | 218.40 | 239.10 | 213.70 | 233.20 | 204,286 | +17.60(+8.16%) |
Aug 04, 2011 | 238.10 | 238.60 | 214.60 | 215.60 | 136,625 | -22.50(-9.45%) |
Aug 03, 2011 | 242.80 | 245.80 | 226.70 | 238.10 | 157,323 | +0.30(+0.13%) |
Aug 02, 2011 | 259.70 | 260.10 | 237.20 | 237.80 | 143,412 | -22.90(-8.78%) |
Aug 01, 2011 | 270.60 | 270.70 | 260.00 | 260.70 | 92,053 | +4.30(+1.68%) |
Jul 29, 2011 | 251.90 | 262.00 | 249.90 | 256.40 | 95,771 | -0.50(-0.19%) |
Jul 28, 2011 | 258.90 | 269.50 | 255.90 | 256.90 | 82,433 | -3.20(-1.23%) |
Jul 27, 2011 | 272.20 | 273.70 | 258.50 | 260.10 | 81,466 | -12.00(-4.41%) |
Jul 26, 2011 | 268.30 | 278.30 | 266.50 | 272.10 | 132,576 | +7.80(+2.95%) |
Jul 25, 2011 | 264.80 | 267.90 | 259.00 | 264.30 | 65,155 | -3.90(-1.45%) |
Jul 22, 2011 | 269.10 | 271.90 | 258.00 | 268.20 | 73,830 | +7.70(+2.96%) |
Jul 21, 2011 | 268.20 | 268.20 | 255.51 | 260.50 | 95,603 | -5.40(-2.03%) |
Jul 20, 2011 | 271.20 | 271.90 | 263.70 | 265.90 | 84,330 | -3.90(-1.45%) |
Jul 19, 2011 | 268.30 | 274.90 | 267.60 | 269.80 | 101,276 | +3.30(+1.24%) |
Jul 18, 2011 | 277.60 | 277.60 | 262.50 | 266.50 | 90,413 | -8.80(-3.20%) |
Jul 15, 2011 | 268.30 | 277.20 | 265.10 | 275.30 | 122,585 | +12.40(+4.72%) |
Jul 14, 2011 | 270.90 | 277.50 | 260.60 | 262.90 | 90,211 | -6.40(-2.38%) |
Jul 13, 2011 | 265.40 | 280.50 | 265.00 | 269.30 | 179,623 | +6.30(+2.40%) |
Jul 12, 2011 | 250.00 | 266.60 | 244.00 | 263.00 | 213,890 | +20.80(+8.59%) |
Jul 11, 2011 | 249.90 | 250.20 | 237.90 | 242.20 | 59,162 | -10.30(-4.08%) |
Jul 08, 2011 | 250.80 | 254.10 | 245.00 | 252.50 | 51,652 | -3.40(-1.33%) |
Jul 07, 2011 | 249.50 | 256.60 | 248.60 | 255.90 | 76,421 | +10.40(+4.24%) |
Jul 06, 2011 | 248.30 | 248.30 | 236.00 | 245.50 | 91,613 | -3.50(-1.41%) |
Jul 05, 2011 | 252.10 | 253.20 | 245.90 | 249.00 | 68,391 | -1.60(-0.64%) |
Jul 01, 2011 | 240.50 | 254.00 | 239.30 | 250.60 | 79,233 | +10.40(+4.33%) |
Jun 30, 2011 | 241.40 | 242.50 | 234.60 | 240.20 | 86,369 | -0.30(-0.12%) |
Jun 29, 2011 | 240.50 | 242.00 | 231.50 | 240.50 | 133,295 | +0.50(+0.21%) |
Jun 28, 2011 | 231.00 | 242.50 | 227.50 | 240.00 | 205,342 | +24.90(+11.58%) |
Jun 27, 2011 | 214.30 | 217.60 | 213.10 | 215.10 | 32,499 | +0.20(+0.09%) |
Jun 24, 2011 | 215.40 | 218.60 | 212.30 | 214.90 | 39,988 | +0.45(+0.21%) |
Jun 23, 2011 | 212.10 | 216.70 | 202.70 | 214.45 | 66,841 | +0.15(+0.07%) |
Jun 22, 2011 | 209.60 | 217.50 | 208.63 | 214.30 | 77,228 | +3.30(+1.56%) |
Jun 21, 2011 | 206.70 | 214.47 | 205.60 | 211.00 | 59,999 | +5.90(+2.88%) |
Jun 20, 2011 | 201.70 | 206.60 | 197.00 | 205.10 | 63,248 | +6.90(+3.48%) |
Jun 17, 2011 | 202.40 | 204.40 | 196.90 | 198.20 | 70,204 | -3.50(-1.74%) |
Jun 16, 2011 | 200.60 | 207.50 | 200.00 | 201.70 | 64,857 | -0.90(-0.44%) |
Jun 15, 2011 | 210.10 | 212.50 | 200.50 | 202.60 | 78,411 | -9.30(-4.39%) |
Jun 14, 2011 | 209.00 | 213.00 | 207.20 | 211.90 | 60,811 | +5.70(+2.76%) |
Jun 13, 2011 | 210.90 | 216.30 | 204.10 | 206.20 | 62,872 | -4.90(-2.32%) |
Jun 10, 2011 | 205.70 | 222.80 | 202.80 | 211.10 | 169,801 | +5.45(+2.65%) |
Jun 09, 2011 | 199.70 | 211.50 | 199.70 | 205.65 | 111,281 | +8.05(+4.07%) |
Jun 08, 2011 | 222.20 | 223.10 | 196.60 | 197.60 | 262,040 | -36.20(-15.48%) |
Jun 07, 2011 | 237.90 | 238.70 | 231.20 | 233.80 | 48,047 | -2.50(-1.06%) |
Jun 06, 2011 | 244.50 | 248.60 | 234.50 | 236.30 | 69,371 | -8.00(-3.27%) |
Jun 03, 2011 | 240.90 | 249.50 | 238.80 | 244.30 | 56,684 | +4.00(+1.66%) |
May 24, 2011 | 227.10 | 244.00 | 227.10 | 240.30 | 88,177 | +14.40(+6.37%) |
May 23, 2011 | 226.10 | 226.80 | 221.21 | 225.90 | 46,075 | -4.30(-1.87%) |
May 20, 2011 | 230.30 | 231.80 | 225.00 | 230.20 | 63,942 | +0.20(+0.09%) |
May 19, 2011 | 229.60 | 234.00 | 226.03 | 230.00 | 53,947 | +2.10(+0.92%) |
May 18, 2011 | 216.00 | 228.30 | 215.79 | 227.90 | 65,723 | +12.80(+5.95%) |
May 17, 2011 | 220.10 | 222.50 | 212.90 | 215.10 | 101,704 | -1.80(-0.83%) |
May 16, 2011 | 225.40 | 227.10 | 215.70 | 216.90 | 102,517 | -10.30(-4.53%) |
May 13, 2011 | 236.50 | 240.00 | 226.80 | 227.20 | 49,537 | -6.60(-2.82%) |
May 12, 2011 | 244.30 | 244.30 | 232.00 | 233.80 | 64,848 | -11.75(-4.79%) |
May 11, 2011 | 243.80 | 252.30 | 240.84 | 245.55 | 80,960 | +1.95(+0.80%) |
May 10, 2011 | 247.00 | 248.30 | 242.00 | 243.60 | 61,172 | -3.40(-1.38%) |
May 09, 2011 | 234.40 | 249.40 | 233.40 | 247.00 | 67,519 | +15.10(+6.51%) |
May 06, 2011 | 233.80 | 240.60 | 231.20 | 231.90 | 54,915 | -0.60(-0.26%) |
May 05, 2011 | 237.70 | 241.90 | 230.70 | 232.50 | 54,661 | -8.40(-3.49%) |
May 04, 2011 | 244.90 | 246.80 | 235.20 | 240.90 | 39,793 | -3.00(-1.23%) |
May 03, 2011 | 251.70 | 252.90 | 239.30 | 243.90 | 63,157 | -9.30(-3.67%) |
May 02, 2011 | 254.10 | 259.60 | 249.75 | 253.20 | 54,578 | +0.20(+0.08%) |
Apr 29, 2011 | 257.40 | 258.30 | 251.50 | 253.00 | 35,876 | -4.70(-1.82%) |
Apr 28, 2011 | 255.60 | 259.70 | 251.80 | 257.70 | 50,839 | +1.20(+0.47%) |
Apr 27, 2011 | 259.20 | 259.90 | 248.80 | 256.50 | 55,345 | +0.60(+0.23%) |
Apr 26, 2011 | 249.10 | 259.30 | 248.30 | 255.90 | 64,856 | +7.70(+3.10%) |
Apr 25, 2011 | 245.40 | 248.60 | 238.60 | 248.20 | 63,728 | +1.00(+0.40%) |
Apr 21, 2011 | 249.40 | 251.10 | 244.30 | 247.20 | 52,690 | -1.70(-0.68%) |
Apr 20, 2011 | 255.70 | 256.90 | 245.90 | 248.90 | 67,903 | -0.40(-0.16%) |
Apr 19, 2011 | 239.60 | 249.90 | 238.90 | 249.30 | 57,192 | +10.50(+4.40%) |
Apr 18, 2011 | 242.90 | 244.40 | 234.30 | 238.80 | 85,472 | -8.50(-3.44%) |
Apr 15, 2011 | 248.90 | 249.70 | 241.47 | 247.30 | 70,863 | -1.15(-0.46%) |
Apr 14, 2011 | 250.80 | 253.30 | 244.30 | 248.45 | 64,928 | -3.55(-1.41%) |
Apr 13, 2011 | 250.70 | 257.80 | 248.00 | 252.00 | 133,922 | +9.10(+3.75%) |
Apr 12, 2011 | 229.60 | 248.45 | 225.00 | 242.90 | 221,714 | +8.40(+3.58%) |
Apr 11, 2011 | 268.60 | 268.70 | 234.00 | 234.50 | 277,040 | -32.90(-12.30%) |
Apr 08, 2011 | 265.70 | 273.70 | 265.30 | 267.40 | 97,176 | +2.70(+1.02%) |
Apr 07, 2011 | 272.30 | 278.50 | 263.40 | 264.70 | 157,307 | -7.40(-2.72%) |
Apr 06, 2011 | 267.00 | 279.00 | 263.30 | 272.10 | 306,533 | +16.10(+6.29%) |
Apr 05, 2011 | 259.80 | 269.20 | 242.50 | 256.00 | 290,136 | -3.10(-1.20%) |
Apr 04, 2011 | 244.70 | 272.20 | 243.60 | 259.10 | 361,905 | +19.10(+7.96%) |
Apr 01, 2011 | 225.80 | 240.90 | 224.00 | 240.00 | 309,931 | +20.20(+9.19%) |
Mar 31, 2011 | 220.00 | 223.90 | 212.70 | 219.80 | 145,448 | +2.20(+1.01%) |
Mar 30, 2011 | 217.60 | 221.30 | 199.90 | 217.60 | 359,260 | +24.70(+12.80%) |
Mar 29, 2011 | 190.50 | 193.60 | 187.50 | 192.90 | 42,776 | +2.60(+1.37%) |
Mar 28, 2011 | 188.70 | 191.50 | 187.60 | 190.30 | 72,491 | +3.10(+1.66%) |
Mar 25, 2011 | 189.00 | 189.50 | 186.60 | 187.20 | 21,760 | -1.00(-0.53%) |
Mar 24, 2011 | 191.20 | 191.60 | 185.60 | 188.20 | 47,034 | -1.70(-0.90%) |
Mar 23, 2011 | 189.20 | 191.70 | 182.50 | 189.90 | 79,304 | +1.20(+0.64%) |
Mar 22, 2011 | 187.00 | 192.50 | 185.70 | 188.70 | 76,130 | +2.10(+1.13%) |
Mar 21, 2011 | 187.05 | 189.80 | 182.20 | 186.60 | 74,389 | +6.10(+3.38%) |
Mar 18, 2011 | 178.80 | 180.80 | 174.10 | 180.50 | 60,726 | +3.50(+1.98%) |
Mar 17, 2011 | 173.60 | 178.50 | 172.80 | 177.00 | 86,568 | +7.30(+4.30%) |
Mar 16, 2011 | 170.10 | 175.50 | 168.70 | 169.70 | 105,414 | +1.30(+0.77%) |
Mar 15, 2011 | 165.80 | 169.40 | 161.90 | 168.40 | 57,196 | +0.40(+0.24%) |
Mar 14, 2011 | 173.20 | 173.20 | 165.00 | 168.00 | 58,482 | -4.50(-2.61%) |
Mar 11, 2011 | 170.00 | 176.30 | 166.60 | 172.50 | 92,716 | +1.80(+1.05%) |
Mar 10, 2011 | 175.10 | 175.20 | 170.10 | 170.70 | 67,074 | -6.10(-3.45%) |
Mar 09, 2011 | 178.50 | 179.00 | 176.00 | 176.80 | 43,566 | -1.20(-0.67%) |
Mar 08, 2011 | 179.70 | 179.70 | 175.70 | 178.00 | 46,409 | -0.40(-0.22%) |
Mar 07, 2011 | 184.90 | 184.90 | 176.60 | 178.40 | 46,765 | -4.10(-2.25%) |
Mar 04, 2011 | 184.50 | 184.50 | 180.20 | 182.50 | 40,796 | -0.60(-0.33%) |
Mar 03, 2011 | 186.40 | 186.50 | 181.80 | 183.10 | 42,660 | -0.70(-0.38%) |
Mar 02, 2011 | 180.90 | 185.46 | 179.90 | 183.80 | 58,987 | +3.90(+2.17%) |
Mar 01, 2011 | 184.70 | 187.50 | 179.10 | 179.90 | 85,178 | -3.80(-2.07%) |
Feb 28, 2011 | 189.90 | 190.00 | 179.10 | 183.70 | 88,009 | -3.50(-1.87%) |
Feb 25, 2011 | 183.50 | 188.00 | 182.10 | 187.20 | 122,741 | +5.60(+3.08%) |
Feb 24, 2011 | 179.60 | 185.20 | 178.00 | 181.60 | 166,538 | +7.70(+4.43%) |
Feb 23, 2011 | 167.40 | 177.80 | 166.40 | 173.90 | 157,425 | +9.30(+5.65%) |
Feb 22, 2011 | 174.70 | 174.70 | 163.60 | 164.60 | 149,848 | +1.00(+0.61%) |
Feb 18, 2011 | 158.00 | 166.79 | 156.00 | 163.60 | 173,064 | +5.70(+3.61%) |
Feb 17, 2011 | 158.50 | 158.50 | 156.20 | 157.90 | 52,854 | +2.40(+1.54%) |
Feb 16, 2011 | 156.10 | 157.10 | 154.00 | 155.50 | 29,979 | +0.70(+0.45%) |
Feb 15, 2011 | 157.20 | 157.50 | 153.50 | 154.80 | 39,158 | -1.80(-1.15%) |
Feb 14, 2011 | 153.90 | 159.00 | 152.50 | 156.60 | 91,619 | +5.60(+3.71%) |
Feb 11, 2011 | 149.80 | 153.00 | 148.40 | 151.00 | 63,786 | +0.80(+0.53%) |
Feb 10, 2011 | 143.10 | 150.30 | 142.50 | 150.20 | 94,158 | +5.00(+3.44%) |
Feb 09, 2011 | 150.30 | 153.80 | 142.50 | 145.20 | 264,680 | -11.90(-7.57%) |
Feb 08, 2011 | 157.90 | 158.50 | 154.80 | 157.10 | 51,376 | -0.60(-0.38%) |
Feb 07, 2011 | 155.80 | 158.10 | 155.00 | 157.70 | 31,764 | +2.50(+1.61%) |
Feb 04, 2011 | 158.90 | 159.00 | 154.60 | 155.20 | 58,160 | -3.10(-1.96%) |
Feb 03, 2011 | 156.70 | 158.70 | 154.90 | 158.30 | 53,017 | +1.50(+0.96%) |
Feb 02, 2011 | 164.30 | 165.10 | 154.90 | 156.80 | 73,038 | -6.50(-3.98%) |
Feb 01, 2011 | 157.80 | 166.00 | 157.50 | 163.30 | 64,592 | +5.60(+3.55%) |
Jan 31, 2011 | 155.70 | 158.80 | 154.80 | 157.70 | 41,445 | +2.20(+1.41%) |
Jan 28, 2011 | 157.30 | 158.70 | 154.40 | 155.50 | 51,224 | -1.60(-1.02%) |
Jan 27, 2011 | 162.00 | 162.20 | 157.10 | 157.10 | 44,365 | -4.60(-2.84%) |
Jan 26, 2011 | 158.50 | 162.69 | 155.60 | 161.70 | 110,621 | +4.10(+2.60%) |
Jan 25, 2011 | 155.60 | 158.30 | 155.60 | 157.60 | 66,353 | +1.20(+0.77%) |
Jan 24, 2011 | 155.50 | 159.90 | 151.50 | 156.40 | 73,866 | +0.90(+0.58%) |
Jan 21, 2011 | 159.40 | 165.89 | 153.70 | 155.50 | 133,164 | -0.30(-0.19%) |
Jan 20, 2011 | 159.00 | 159.00 | 153.70 | 155.80 | 95,395 | -4.40(-2.75%) |
Jan 19, 2011 | 172.30 | 173.50 | 160.00 | 160.20 | 140,680 | -12.30(-7.13%) |
Jan 18, 2011 | 176.00 | 176.50 | 172.20 | 172.50 | 83,988 | -4.20(-2.38%) |
Jan 14, 2011 | 181.60 | 182.30 | 176.60 | 176.70 | 67,623 | -4.90(-2.70%) |
Jan 13, 2011 | 186.30 | 186.70 | 180.00 | 181.60 | 48,841 | -5.30(-2.84%) |
Jan 12, 2011 | 189.40 | 190.80 | 186.10 | 186.90 | 19,570 | -1.30(-0.69%) |
Jan 11, 2011 | 186.20 | 189.50 | 186.20 | 188.20 | 26,735 | +2.90(+1.57%) |
Jan 10, 2011 | 184.30 | 186.80 | 184.00 | 185.30 | 14,821 | -0.50(-0.27%) |
Jan 07, 2011 | 188.20 | 189.30 | 183.00 | 185.80 | 30,640 | -2.40(-1.28%) |
Jan 06, 2011 | 193.70 | 194.36 | 187.00 | 188.20 | 33,022 | -6.10(-3.14%) |
Jan 05, 2011 | 190.00 | 197.70 | 189.30 | 194.30 | 38,580 | +3.50(+1.83%) |
Jan 04, 2011 | 190.10 | 192.00 | 188.70 | 190.80 | 40,367 | +1.40(+0.74%) |
Jan 03, 2011 | 186.20 | 189.50 | 184.50 | 189.40 | 29,872 | +4.20(+2.27%) |
Dec 31, 2010 | 186.20 | 187.80 | 183.00 | 185.20 | 38,919 | -4.80(-2.53%) |
Dec 30, 2010 | 188.70 | 190.10 | 185.90 | 190.00 | 17,520 | +2.20(+1.17%) |
Dec 29, 2010 | 189.20 | 189.60 | 187.60 | 187.80 | 11,090 | -1.10(-0.58%) |
Dec 28, 2010 | 190.00 | 191.00 | 188.30 | 188.90 | 17,548 | -1.10(-0.58%) |
Dec 27, 2010 | 189.80 | 191.60 | 188.10 | 190.00 | 8,959 | -0.10(-0.05%) |
Dec 23, 2010 | 188.80 | 191.50 | 187.50 | 190.10 | 19,969 | +0.20(+0.11%) |
Dec 22, 2010 | 190.20 | 190.70 | 187.80 | 189.90 | 19,460 | -0.50(-0.26%) |
Dec 21, 2010 | 189.40 | 191.10 | 189.20 | 190.40 | 29,147 | +3.10(+1.66%) |
Dec 20, 2010 | 181.90 | 188.00 | 179.60 | 187.30 | 56,718 | +5.60(+3.08%) |
Dec 17, 2010 | 180.10 | 182.50 | 180.10 | 181.70 | 65,763 | +0.30(+0.17%) |
Dec 16, 2010 | 182.60 | 183.50 | 179.30 | 181.40 | 119,747 | -0.80(-0.44%) |
Dec 15, 2010 | 188.90 | 188.90 | 181.60 | 182.20 | 78,269 | -7.70(-4.05%) |
Dec 14, 2010 | 194.90 | 195.00 | 188.00 | 189.90 | 57,041 | -5.60(-2.86%) |
Dec 13, 2010 | 199.90 | 200.80 | 195.30 | 195.50 | 46,353 | -4.20(-2.10%) |
Dec 10, 2010 | 198.20 | 199.80 | 193.40 | 199.70 | 45,248 | +2.50(+1.27%) |
Dec 09, 2010 | 195.60 | 198.20 | 192.20 | 197.20 | 33,470 | +1.60(+0.82%) |
Dec 08, 2010 | 203.30 | 203.50 | 194.10 | 195.60 | 57,144 | -8.10(-3.98%) |
Dec 07, 2010 | 199.60 | 206.20 | 199.00 | 203.70 | 91,633 | +5.10(+2.57%) |
Dec 06, 2010 | 192.60 | 199.20 | 190.30 | 198.60 | 56,627 | +4.10(+2.11%) |
Dec 03, 2010 | 192.40 | 194.50 | 189.40 | 194.50 | 32,084 | +1.50(+0.78%) |
Dec 02, 2010 | 185.50 | 193.60 | 184.10 | 193.00 | 59,678 | +7.60(+4.10%) |
Dec 01, 2010 | 184.00 | 187.30 | 183.00 | 185.40 | 39,856 | +3.90(+2.15%) |
Nov 30, 2010 | 187.50 | 187.70 | 180.40 | 181.50 | 68,086 | -7.50(-3.97%) |
Nov 29, 2010 | 189.70 | 190.10 | 187.10 | 189.00 | 50,994 | -1.00(-0.53%) |
Nov 26, 2010 | 189.10 | 193.90 | 188.00 | 190.00 | 34,926 | +0.40(+0.21%) |
Nov 24, 2010 | 183.60 | 189.60 | 189.60 | 189.60 | 112,105 | +9.30(+5.16%) |
Nov 23, 2010 | 178.20 | 180.60 | 175.00 | 180.30 | 50,840 | +0.00(+0.00%) |
Nov 22, 2010 | 179.00 | 183.80 | 177.00 | 180.30 | 34,347 | +0.70(+0.39%) |
Nov 19, 2010 | 176.60 | 180.30 | 174.50 | 179.60 | 24,849 | +3.10(+1.76%) |
Nov 18, 2010 | 178.00 | 178.70 | 173.60 | 176.50 | 42,500 | +1.00(+0.57%) |
Nov 17, 2010 | 174.40 | 177.10 | 171.90 | 175.50 | 82,415 | +2.40(+1.39%) |
Nov 16, 2010 | 176.90 | 177.70 | 171.00 | 173.10 | 53,559 | -5.30(-2.97%) |
Nov 15, 2010 | 181.90 | 183.70 | 178.00 | 178.40 | 51,164 | -1.60(-0.89%) |
Nov 12, 2010 | 179.60 | 181.90 | 178.60 | 180.00 | 62,534 | -2.20(-1.21%) |
Nov 11, 2010 | 174.00 | 183.50 | 172.80 | 182.20 | 113,395 | +7.60(+4.35%) |
Nov 10, 2010 | 174.10 | 177.00 | 172.51 | 174.60 | 370,086 | -4.60(-2.57%) |
Nov 09, 2010 | 179.90 | 184.30 | 174.90 | 179.20 | 100,208 | +0.80(+0.45%) |
Nov 08, 2010 | 183.50 | 183.50 | 177.40 | 178.40 | 54,214 | -5.30(-2.89%) |
Nov 05, 2010 | 189.50 | 191.40 | 182.30 | 183.70 | 90,893 | -11.70(-5.99%) |
Nov 04, 2010 | 192.60 | 195.90 | 190.70 | 195.40 | 80,056 | +0.80(+0.41%) |
Nov 03, 2010 | 186.50 | 194.80 | 184.00 | 194.60 | 101,092 | +9.10(+4.91%) |
Nov 02, 2010 | 181.80 | 185.90 | 180.60 | 185.50 | 38,348 | +5.20(+2.88%) |
Nov 01, 2010 | 181.20 | 182.50 | 179.50 | 180.30 | 30,960 | -0.90(-0.50%) |
Oct 29, 2010 | 182.00 | 183.00 | 180.10 | 181.20 | 19,194 | -0.90(-0.49%) |
Oct 28, 2010 | 180.00 | 184.00 | 179.00 | 182.10 | 59,077 | +5.20(+2.94%) |
Oct 27, 2010 | 179.00 | 182.10 | 174.70 | 176.90 | 28,646 | +6.80(+4.00%) |
Oct 25, 2010 | 173.50 | 175.00 | 170.00 | 170.10 | 35,506 | -2.00(-1.16%) |
Oct 22, 2010 | 171.90 | 174.00 | 170.50 | 172.10 | 38,643 | +1.80(+1.06%) |
Oct 21, 2010 | 175.40 | 177.50 | 169.50 | 170.30 | 46,322 | -4.80(-2.74%) |
Oct 20, 2010 | 177.00 | 178.20 | 174.10 | 175.10 | 42,091 | -2.10(-1.19%) |
Oct 19, 2010 | 182.30 | 183.40 | 175.35 | 177.20 | 31,695 | -7.40(-4.01%) |
Oct 18, 2010 | 189.80 | 189.90 | 183.30 | 184.60 | 19,689 | -4.10(-2.17%) |
Oct 15, 2010 | 185.00 | 189.70 | 183.35 | 188.70 | 44,320 | +4.40(+2.39%) |
Oct 14, 2010 | 186.40 | 187.50 | 182.40 | 184.30 | 20,266 | -3.20(-1.71%) |
Oct 13, 2010 | 184.20 | 188.40 | 184.20 | 187.50 | 29,669 | +4.00(+2.18%) |
Oct 12, 2010 | 184.80 | 184.90 | 179.70 | 183.50 | 35,927 | -3.20(-1.71%) |
Oct 11, 2010 | 189.20 | 189.20 | 182.90 | 186.70 | 18,319 | -1.30(-0.69%) |
Oct 08, 2010 | 177.00 | 189.80 | 176.80 | 188.00 | 67,953 | +11.50(+6.52%) |
Oct 07, 2010 | 179.30 | 179.50 | 175.70 | 176.50 | 41,592 | -1.80(-1.01%) |
Oct 06, 2010 | 177.80 | 180.20 | 176.60 | 178.30 | 31,308 | +1.40(+0.79%) |
Oct 05, 2010 | 177.50 | 181.00 | 176.00 | 176.90 | 29,016 | +1.90(+1.09%) |
Oct 04, 2010 | 173.60 | 176.60 | 171.70 | 175.00 | 39,854 | +0.10(+0.06%) |