Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 194.11 | 195.30 | 184.37 | 187.67 | 99,172 | -3.86(-2.02%) |
Aug 30, 2011 | 182.99 | 192.82 | 177.66 | 191.53 | 89,080 | +6.53(+3.53%) |
Aug 29, 2011 | 177.29 | 185.65 | 175.17 | 185.01 | 96,196 | +11.21(+6.45%) |
Aug 26, 2011 | 161.57 | 174.34 | 157.90 | 173.80 | 102,897 | +9.93(+6.06%) |
Aug 25, 2011 | 169.75 | 171.22 | 160.84 | 163.87 | 84,880 | -2.85(-1.71%) |
Aug 24, 2011 | 164.15 | 170.03 | 160.10 | 166.72 | 122,237 | +3.12(+1.91%) |
Aug 23, 2011 | 160.84 | 166.44 | 155.51 | 163.59 | 153,287 | +4.50(+2.83%) |
Aug 22, 2011 | 168.92 | 170.03 | 158.91 | 159.09 | 118,618 | -6.71(-4.05%) |
Aug 19, 2011 | 157.44 | 167.18 | 157.44 | 165.80 | 125,217 | -0.27(-0.17%) |
Aug 18, 2011 | 165.52 | 168.37 | 157.62 | 166.07 | 167,765 | -9.10(-5.19%) |
Aug 17, 2011 | 169.38 | 177.29 | 165.89 | 175.17 | 130,908 | +8.55(+5.13%) |
Aug 16, 2011 | 172.32 | 172.51 | 163.32 | 166.63 | 121,476 | -9.37(-5.33%) |
Aug 15, 2011 | 174.53 | 182.25 | 173.89 | 176.00 | 177,936 | +3.68(+2.13%) |
Aug 12, 2011 | 184.00 | 188.22 | 166.81 | 172.32 | 211,183 | -9.47(-5.21%) |
Aug 11, 2011 | 169.84 | 186.02 | 165.62 | 181.79 | 242,556 | +18.10(+11.06%) |
Aug 10, 2011 | 165.43 | 178.12 | 156.98 | 163.69 | 258,249 | -6.53(-3.83%) |
Aug 09, 2011 | 167.15 | 174.44 | 133.91 | 170.21 | 563,049 | +48.44(+39.77%) |
Aug 08, 2011 | 158.35 | 160.65 | 121.78 | 121.78 | 385,109 | -45.13(-27.04%) |
Aug 05, 2011 | 179.22 | 181.24 | 160.84 | 166.90 | 233,824 | -9.37(-5.32%) |
Aug 04, 2011 | 189.51 | 189.51 | 173.70 | 176.28 | 170,555 | -15.62(-8.14%) |
Aug 03, 2011 | 194.75 | 196.13 | 178.12 | 191.90 | 135,924 | -2.39(-1.23%) |
Aug 02, 2011 | 204.12 | 208.44 | 194.20 | 194.29 | 64,827 | -11.30(-5.50%) |
Aug 01, 2011 | 203.48 | 216.35 | 199.25 | 205.59 | 87,761 | +2.11(+1.04%) |
Jul 29, 2011 | 197.88 | 205.04 | 194.01 | 203.48 | 97,151 | +1.01(+0.50%) |
Jul 28, 2011 | 207.53 | 211.48 | 201.28 | 202.47 | 87,352 | -5.79(-2.78%) |
Jul 27, 2011 | 210.65 | 212.03 | 201.64 | 208.26 | 112,873 | -5.70(-2.66%) |
Jul 26, 2011 | 216.35 | 218.74 | 210.47 | 213.96 | 92,351 | -1.56(-0.72%) |
Jul 25, 2011 | 218.46 | 223.43 | 215.06 | 215.52 | 108,093 | -8.92(-3.97%) |
Jul 22, 2011 | 223.88 | 226.46 | 223.79 | 224.44 | 75,129 | -0.73(-0.33%) |
Jul 21, 2011 | 229.86 | 229.86 | 224.16 | 225.17 | 90,252 | -0.18(-0.08%) |
Jul 20, 2011 | 226.37 | 226.46 | 218.65 | 225.35 | 144,512 | +1.29(+0.57%) |
Jul 19, 2011 | 212.40 | 228.39 | 212.40 | 224.07 | 293,001 | +15.26(+7.31%) |
Jul 18, 2011 | 210.37 | 220.67 | 204.31 | 208.81 | 162,828 | -0.73(-0.35%) |
Jul 15, 2011 | 209.27 | 216.44 | 206.79 | 209.55 | 159,501 | +6.98(+3.45%) |
Jul 14, 2011 | 213.04 | 218.55 | 201.78 | 202.56 | 124,510 | -7.26(-3.46%) |
Jul 13, 2011 | 205.87 | 221.31 | 204.95 | 209.82 | 279,495 | +6.80(+3.35%) |
Jul 12, 2011 | 195.58 | 211.38 | 195.58 | 203.02 | 146,453 | +5.70(+2.89%) |
Jul 11, 2011 | 211.66 | 211.84 | 194.93 | 197.32 | 193,492 | -17.83(-8.29%) |
Jul 08, 2011 | 214.05 | 220.48 | 212.58 | 215.15 | 104,259 | -3.58(-1.64%) |
Jul 07, 2011 | 213.68 | 223.47 | 213.22 | 218.74 | 176,193 | +7.72(+3.66%) |
Jul 06, 2011 | 204.77 | 214.05 | 202.93 | 211.02 | 154,617 | +5.61(+2.73%) |
Jul 05, 2011 | 201.28 | 206.42 | 200.54 | 205.41 | 141,167 | +3.40(+1.68%) |
Jul 01, 2011 | 202.01 | 208.44 | 198.70 | 202.01 | 225,310 | -1.56(-0.77%) |
Jun 30, 2011 | 208.31 | 214.51 | 199.90 | 203.57 | 202,074 | -1.38(-0.67%) |
Jun 29, 2011 | 199.71 | 208.90 | 196.41 | 204.95 | 215,879 | +7.08(+3.58%) |
Jun 28, 2011 | 184.09 | 202.19 | 184.09 | 197.88 | 241,828 | +13.60(+7.38%) |
Jun 27, 2011 | 176.19 | 185.47 | 171.41 | 184.27 | 136,493 | +6.89(+3.89%) |
Jun 24, 2011 | 174.81 | 178.67 | 173.06 | 177.38 | 265,057 | +2.76(+1.58%) |
Jun 23, 2011 | 164.42 | 175.54 | 155.69 | 174.62 | 372,876 | +7.17(+4.28%) |
Jun 22, 2011 | 166.26 | 170.21 | 165.52 | 167.45 | 163,764 | +0.28(+0.17%) |
Jun 21, 2011 | 163.50 | 168.00 | 162.77 | 167.18 | 160,109 | +5.24(+3.23%) |
Jun 20, 2011 | 161.66 | 162.03 | 160.56 | 161.94 | 205,898 | -4.13(-2.49%) |
Jun 17, 2011 | 168.28 | 171.41 | 163.69 | 166.07 | 231,346 | -2.02(-1.20%) |
Jun 16, 2011 | 178.12 | 178.39 | 164.24 | 168.10 | 275,748 | -8.46(-4.79%) |
Jun 15, 2011 | 173.06 | 187.12 | 171.13 | 176.55 | 473,753 | +2.67(+1.53%) |
Jun 14, 2011 | 171.68 | 174.99 | 169.57 | 173.89 | 126,801 | +3.95(+2.33%) |
Jun 13, 2011 | 173.15 | 175.17 | 163.23 | 169.94 | 196,338 | -3.03(-1.75%) |
Jun 10, 2011 | 171.50 | 177.29 | 166.99 | 172.97 | 264,284 | +0.64(+0.37%) |
Jun 09, 2011 | 167.45 | 172.32 | 164.88 | 172.32 | 197,244 | +8.36(+5.10%) |
Jun 08, 2011 | 165.62 | 176.55 | 163.13 | 163.96 | 374,213 | +3.49(+2.18%) |
Jun 07, 2011 | 157.99 | 163.59 | 152.84 | 160.47 | 233,608 | +3.95(+2.52%) |
Jun 06, 2011 | 163.59 | 164.15 | 154.59 | 156.52 | 210,081 | -4.78(-2.96%) |
Jun 03, 2011 | 165.89 | 171.13 | 160.10 | 161.30 | 299,501 | -22.06(-12.03%) |
May 24, 2011 | 183.08 | 186.66 | 179.49 | 183.35 | 223,949 | +3.59(+1.99%) |
May 23, 2011 | 184.73 | 184.73 | 177.84 | 179.77 | 211,159 | -10.75(-5.64%) |
May 20, 2011 | 185.19 | 193.23 | 180.60 | 190.52 | 179,444 | +4.04(+2.17%) |
May 19, 2011 | 192.54 | 193.56 | 185.19 | 186.48 | 176,772 | -3.95(-2.08%) |
May 18, 2011 | 171.50 | 190.43 | 170.03 | 190.43 | 340,230 | +19.94(+11.70%) |
May 17, 2011 | 178.02 | 178.48 | 170.12 | 170.49 | 329,048 | -8.64(-4.82%) |
May 16, 2011 | 182.25 | 188.59 | 178.67 | 179.13 | 226,571 | -5.24(-2.84%) |
May 13, 2011 | 185.93 | 190.52 | 183.45 | 184.37 | 283,791 | -1.19(-0.64%) |
May 12, 2011 | 187.31 | 193.10 | 183.81 | 185.56 | 404,947 | -4.87(-2.56%) |
May 11, 2011 | 195.67 | 196.41 | 182.80 | 190.43 | 502,768 | -6.06(-3.09%) |
May 10, 2011 | 200.72 | 205.14 | 179.31 | 196.50 | 954,398 | +0.55(+0.28%) |
May 09, 2011 | 188.68 | 197.78 | 187.86 | 195.94 | 408,983 | +8.55(+4.56%) |
May 06, 2011 | 184.09 | 195.67 | 182.53 | 187.40 | 300,689 | +5.42(+2.98%) |
May 05, 2011 | 185.19 | 190.16 | 175.91 | 181.97 | 525,937 | -7.81(-4.12%) |
May 04, 2011 | 202.10 | 202.10 | 188.13 | 189.79 | 402,488 | -14.70(-7.19%) |
May 03, 2011 | 215.25 | 215.61 | 195.49 | 204.49 | 218,938 | -11.49(-5.32%) |
May 02, 2011 | 215.89 | 217.18 | 215.61 | 215.98 | 253,655 | -2.39(-1.09%) |
Apr 29, 2011 | 218.83 | 220.30 | 214.23 | 218.37 | 215,416 | +1.47(+0.68%) |
Apr 28, 2011 | 228.66 | 230.78 | 211.94 | 216.90 | 340,788 | -9.47(-4.18%) |
Apr 27, 2011 | 234.64 | 234.82 | 222.87 | 226.37 | 309,990 | -7.44(-3.18%) |
Apr 26, 2011 | 228.76 | 237.21 | 225.72 | 233.81 | 361,358 | +5.33(+2.33%) |
Apr 25, 2011 | 218.55 | 232.52 | 215.34 | 228.48 | 403,423 | +8.36(+3.80%) |
Apr 21, 2011 | 217.36 | 221.13 | 211.84 | 220.12 | 140,765 | +2.39(+1.10%) |
Apr 20, 2011 | 217.45 | 220.39 | 211.29 | 217.73 | 318,126 | +5.70(+2.69%) |
Apr 19, 2011 | 204.31 | 214.97 | 202.65 | 212.03 | 249,807 | +8.91(+4.39%) |
Apr 18, 2011 | 210.56 | 210.83 | 200.17 | 203.11 | 393,192 | -11.58(-5.39%) |
Apr 15, 2011 | 218.19 | 221.50 | 214.33 | 214.69 | 230,072 | -3.31(-1.52%) |
Apr 14, 2011 | 223.06 | 223.06 | 214.69 | 218.00 | 211,095 | -6.16(-2.75%) |
Apr 13, 2011 | 220.03 | 225.81 | 216.44 | 224.16 | 263,424 | +7.81(+3.61%) |
Apr 12, 2011 | 220.76 | 220.94 | 212.76 | 216.35 | 226,754 | -8.91(-3.96%) |
Apr 11, 2011 | 240.89 | 242.63 | 222.32 | 225.26 | 167,483 | -12.96(-5.44%) |
Apr 08, 2011 | 238.41 | 243.00 | 236.84 | 238.22 | 224,327 | +4.04(+1.73%) |
Apr 07, 2011 | 222.69 | 234.36 | 220.30 | 234.18 | 289,721 | +12.13(+5.46%) |
Apr 06, 2011 | 236.66 | 238.59 | 220.48 | 222.05 | 359,652 | -13.60(-5.77%) |
Apr 05, 2011 | 231.60 | 236.11 | 231.60 | 235.65 | 176,007 | +1.38(+0.59%) |
Apr 04, 2011 | 235.92 | 236.20 | 227.47 | 234.27 | 317,694 | -4.69(-1.96%) |
Apr 01, 2011 | 245.39 | 250.45 | 238.04 | 238.96 | 189,936 | -6.43(-2.62%) |
Mar 31, 2011 | 252.28 | 255.04 | 242.63 | 245.39 | 170,547 | -6.43(-2.55%) |
Mar 30, 2011 | 249.53 | 252.28 | 241.35 | 251.82 | 207,148 | +4.50(+1.82%) |
Mar 29, 2011 | 239.60 | 249.53 | 234.45 | 247.32 | 240,348 | +6.53(+2.71%) |
Mar 28, 2011 | 255.13 | 256.42 | 239.51 | 240.80 | 280,016 | -10.11(-4.03%) |
Mar 25, 2011 | 240.80 | 253.66 | 235.74 | 250.91 | 319,708 | +9.47(+3.92%) |
Mar 24, 2011 | 230.69 | 249.89 | 223.15 | 241.44 | 561,329 | +2.85(+1.19%) |
Mar 23, 2011 | 257.80 | 257.80 | 234.91 | 238.59 | 1,084,229 | -24.08(-9.17%) |
Mar 22, 2011 | 270.57 | 272.69 | 260.00 | 262.67 | 578,742 | -7.90(-2.92%) |
Mar 21, 2011 | 263.50 | 271.12 | 260.65 | 270.57 | 269,865 | +10.94(+4.21%) |
Mar 18, 2011 | 280.22 | 280.22 | 259.64 | 259.64 | 309,104 | -12.22(-4.50%) |
Mar 17, 2011 | 263.59 | 278.20 | 262.03 | 271.86 | 144,314 | +13.88(+5.38%) |
Mar 16, 2011 | 267.63 | 271.12 | 255.64 | 257.98 | 218,913 | -9.28(-3.47%) |
Mar 15, 2011 | 265.25 | 270.57 | 264.23 | 267.26 | 112,987 | -3.58(-1.32%) |
Mar 14, 2011 | 269.38 | 274.52 | 260.37 | 270.85 | 116,673 | -0.09(-0.03%) |
Mar 11, 2011 | 256.42 | 272.96 | 250.45 | 270.94 | 133,587 | +12.04(+4.65%) |
Mar 10, 2011 | 271.03 | 271.12 | 257.34 | 258.90 | 246,491 | -18.01(-6.51%) |
Mar 09, 2011 | 285.28 | 287.39 | 275.26 | 276.92 | 151,098 | -8.27(-2.90%) |
Mar 08, 2011 | 297.78 | 299.06 | 278.11 | 285.19 | 160,237 | -13.05(-4.38%) |
Mar 07, 2011 | 310.00 | 312.30 | 291.53 | 298.24 | 150,836 | -2.21(-0.73%) |
Mar 04, 2011 | 303.29 | 304.12 | 295.94 | 300.44 | 152,742 | +1.29(+0.43%) |
Mar 03, 2011 | 295.30 | 301.55 | 288.68 | 299.16 | 157,578 | +4.14(+1.40%) |
Mar 02, 2011 | 286.29 | 297.13 | 283.44 | 295.02 | 178,958 | +0.46(+0.16%) |
Mar 01, 2011 | 295.02 | 295.02 | 285.42 | 294.56 | 242,261 | +2.57(+0.88%) |
Feb 28, 2011 | 299.43 | 302.19 | 289.51 | 291.99 | 211,379 | +0.64(+0.22%) |
Feb 25, 2011 | 272.87 | 291.90 | 272.50 | 291.34 | 1,314,815 | +19.94(+7.35%) |
Feb 24, 2011 | 269.93 | 282.84 | 268.00 | 271.40 | 358,141 | +11.12(+4.27%) |
Feb 23, 2011 | 251.92 | 262.85 | 250.45 | 260.28 | 142,535 | +8.00(+3.17%) |
Feb 22, 2011 | 263.77 | 269.19 | 251.18 | 252.28 | 157,479 | -3.68(-1.44%) |
Feb 18, 2011 | 256.14 | 258.26 | 253.85 | 255.96 | 95,377 | -0.18(-0.07%) |
Feb 17, 2011 | 261.11 | 261.11 | 252.65 | 256.14 | 150,628 | -3.49(-1.34%) |
Feb 16, 2011 | 264.78 | 265.79 | 250.26 | 259.64 | 161,515 | -2.85(-1.09%) |
Feb 15, 2011 | 276.73 | 278.48 | 259.18 | 262.49 | 125,386 | -12.31(-4.48%) |
Feb 14, 2011 | 265.33 | 277.19 | 265.33 | 274.80 | 129,279 | +11.67(+4.44%) |
Feb 11, 2011 | 251.64 | 263.77 | 249.53 | 263.13 | 122,143 | +12.41(+4.95%) |
Feb 10, 2011 | 245.57 | 251.37 | 242.73 | 250.72 | 45,911 | +3.95(+1.60%) |
Feb 09, 2011 | 248.97 | 253.94 | 245.48 | 246.77 | 50,417 | -2.76(-1.11%) |
Feb 08, 2011 | 248.33 | 254.21 | 244.01 | 249.53 | 62,863 | +2.30(+0.93%) |
Feb 07, 2011 | 248.15 | 252.93 | 245.85 | 247.23 | 44,174 | +1.29(+0.52%) |
Feb 04, 2011 | 253.57 | 254.58 | 244.75 | 245.94 | 71,748 | -6.16(-2.44%) |
Feb 03, 2011 | 256.24 | 256.24 | 249.62 | 252.10 | 47,107 | -1.47(-0.58%) |
Feb 02, 2011 | 256.05 | 257.80 | 251.84 | 253.57 | 57,720 | -3.03(-1.18%) |
Feb 01, 2011 | 255.68 | 258.44 | 252.96 | 256.60 | 71,285 | +3.22(+1.27%) |
Jan 31, 2011 | 244.10 | 255.04 | 242.27 | 253.39 | 109,867 | +12.32(+5.11%) |
Jan 28, 2011 | 234.27 | 246.68 | 230.50 | 241.07 | 150,671 | +7.08(+3.02%) |
Jan 27, 2011 | 235.56 | 241.16 | 231.24 | 233.99 | 122,301 | +1.56(+0.67%) |
Jan 26, 2011 | 222.87 | 234.27 | 215.98 | 232.43 | 255,645 | +10.20(+4.59%) |
Jan 25, 2011 | 229.58 | 229.58 | 219.29 | 222.23 | 125,795 | -8.00(-3.47%) |
Jan 24, 2011 | 236.29 | 237.21 | 228.76 | 230.23 | 122,482 | -6.89(-2.91%) |
Jan 21, 2011 | 243.46 | 247.23 | 230.87 | 237.12 | 118,869 | -5.24(-2.16%) |
Jan 20, 2011 | 250.63 | 250.63 | 237.03 | 242.36 | 91,209 | -10.29(-4.07%) |
Jan 19, 2011 | 257.34 | 257.34 | 252.19 | 252.65 | 73,795 | -4.69(-1.82%) |
Jan 18, 2011 | 258.72 | 263.77 | 255.96 | 257.34 | 48,990 | +0.18(+0.07%) |
Jan 14, 2011 | 257.34 | 258.99 | 255.87 | 257.15 | 62,296 | -1.01(-0.39%) |
Jan 13, 2011 | 256.33 | 258.53 | 254.58 | 258.17 | 123,069 | +3.77(+1.48%) |
Jan 12, 2011 | 260.56 | 261.29 | 252.74 | 254.40 | 40,859 | -2.85(-1.11%) |
Jan 11, 2011 | 258.07 | 259.91 | 254.58 | 257.25 | 42,738 | +5.24(+2.08%) |
Jan 10, 2011 | 245.12 | 252.84 | 242.28 | 252.01 | 50,127 | +5.97(+2.43%) |
Jan 07, 2011 | 249.99 | 250.45 | 243.28 | 246.03 | 40,072 | -2.21(-0.89%) |
Jan 06, 2011 | 252.84 | 254.76 | 245.85 | 248.24 | 41,959 | -3.12(-1.24%) |
Jan 05, 2011 | 241.25 | 252.19 | 238.96 | 251.37 | 44,643 | +8.55(+3.52%) |
Jan 04, 2011 | 252.38 | 252.47 | 239.69 | 242.82 | 94,261 | -7.35(-2.94%) |
Jan 03, 2011 | 253.48 | 261.29 | 248.15 | 250.17 | 67,247 | +0.09(+0.04%) |
Dec 31, 2010 | 254.95 | 256.14 | 248.15 | 250.08 | 42,507 | -4.41(-1.73%) |
Dec 30, 2010 | 255.87 | 260.33 | 254.21 | 254.49 | 30,276 | -1.65(-0.65%) |
Dec 29, 2010 | 248.15 | 261.29 | 248.15 | 256.14 | 37,308 | +6.89(+2.77%) |
Dec 28, 2010 | 251.46 | 251.82 | 248.24 | 249.25 | 28,055 | -0.83(-0.33%) |
Dec 27, 2010 | 251.37 | 251.37 | 244.75 | 250.08 | 25,706 | -1.47(-0.58%) |
Dec 23, 2010 | 252.84 | 253.20 | 247.04 | 251.55 | 33,286 | +1.01(+0.40%) |
Dec 22, 2010 | 253.20 | 253.20 | 247.23 | 250.54 | 46,332 | +1.29(+0.52%) |
Dec 21, 2010 | 246.22 | 252.56 | 244.75 | 249.25 | 57,007 | +4.50(+1.84%) |
Dec 20, 2010 | 233.81 | 247.04 | 232.34 | 244.75 | 109,018 | +13.23(+5.72%) |
Dec 17, 2010 | 228.85 | 231.51 | 225.17 | 231.51 | 175,357 | +1.75(+0.76%) |
Dec 16, 2010 | 229.77 | 231.33 | 226.92 | 229.77 | 61,803 | +0.00(+0.00%) |
Dec 15, 2010 | 228.48 | 232.71 | 227.47 | 229.77 | 86,371 | +0.18(+0.08%) |
Dec 14, 2010 | 232.34 | 234.73 | 228.48 | 229.58 | 50,466 | -0.92(-0.40%) |
Dec 13, 2010 | 231.97 | 240.34 | 229.86 | 230.50 | 75,213 | +1.01(+0.44%) |
Dec 10, 2010 | 225.08 | 231.05 | 222.87 | 229.49 | 95,704 | +5.61(+2.50%) |
Dec 09, 2010 | 224.34 | 227.47 | 221.96 | 223.88 | 71,987 | +3.31(+1.50%) |
Dec 08, 2010 | 223.70 | 225.04 | 212.49 | 220.58 | 94,726 | -4.50(-2.00%) |
Dec 07, 2010 | 227.38 | 229.03 | 224.25 | 225.08 | 56,854 | +1.01(+0.45%) |
Dec 06, 2010 | 225.35 | 228.48 | 222.60 | 224.07 | 66,351 | -0.55(-0.25%) |
Dec 03, 2010 | 216.90 | 227.01 | 215.98 | 224.62 | 74,335 | +6.62(+3.04%) |
Dec 02, 2010 | 219.47 | 219.75 | 215.06 | 218.00 | 65,656 | +2.94(+1.37%) |
Dec 01, 2010 | 215.80 | 219.38 | 212.76 | 215.06 | 117,007 | +5.06(+2.41%) |
Nov 30, 2010 | 207.53 | 213.41 | 206.34 | 210.01 | 73,835 | +0.18(+0.09%) |
Nov 29, 2010 | 207.62 | 210.47 | 205.04 | 209.82 | 59,590 | +1.20(+0.57%) |
Nov 26, 2010 | 207.53 | 209.18 | 205.32 | 208.63 | 24,579 | +0.09(+0.04%) |
Nov 24, 2010 | 204.68 | 208.54 | 208.54 | 208.54 | 66,874 | +4.50(+2.21%) |
Nov 23, 2010 | 204.40 | 208.26 | 201.00 | 204.03 | 76,612 | -5.06(-2.42%) |
Nov 22, 2010 | 201.74 | 209.91 | 199.35 | 209.09 | 133,986 | +6.25(+3.08%) |
Nov 19, 2010 | 189.79 | 203.02 | 185.28 | 202.84 | 577,459 | +11.86(+6.21%) |
Nov 18, 2010 | 179.22 | 193.00 | 178.94 | 190.98 | 133,090 | +13.33(+7.50%) |
Nov 17, 2010 | 170.03 | 177.84 | 165.43 | 177.66 | 177,648 | +6.07(+3.54%) |
Nov 16, 2010 | 175.08 | 175.36 | 168.65 | 171.59 | 69,233 | -5.06(-2.86%) |
Nov 15, 2010 | 180.69 | 182.25 | 175.54 | 176.65 | 53,735 | -2.57(-1.44%) |
Nov 12, 2010 | 186.02 | 186.75 | 175.63 | 179.22 | 57,494 | -7.54(-4.04%) |
Nov 11, 2010 | 184.64 | 187.49 | 184.01 | 186.75 | 39,410 | +0.00(+0.00%) |
Nov 10, 2010 | 184.46 | 186.94 | 183.35 | 186.75 | 46,584 | +2.48(+1.35%) |
Nov 09, 2010 | 195.67 | 196.31 | 182.99 | 184.27 | 72,680 | -8.46(-4.39%) |
Nov 08, 2010 | 196.96 | 202.01 | 191.90 | 192.73 | 64,961 | +2.94(+1.55%) |
Nov 05, 2010 | 186.02 | 190.52 | 184.18 | 189.79 | 82,246 | +4.04(+2.18%) |
Nov 04, 2010 | 181.42 | 185.84 | 181.33 | 185.74 | 80,201 | +7.72(+4.34%) |
Nov 03, 2010 | 176.83 | 178.02 | 173.34 | 178.02 | 48,247 | +2.11(+1.20%) |
Nov 02, 2010 | 176.83 | 179.22 | 173.61 | 175.91 | 33,687 | +1.56(+0.90%) |
Nov 01, 2010 | 182.89 | 183.63 | 170.30 | 174.35 | 54,571 | -6.53(-3.61%) |
Oct 29, 2010 | 175.17 | 182.16 | 170.95 | 180.87 | 49,190 | +4.23(+2.39%) |
Oct 28, 2010 | 178.39 | 180.69 | 175.91 | 176.65 | 38,721 | -0.73(-0.41%) |
Oct 27, 2010 | 175.54 | 178.12 | 172.14 | 177.38 | 27,437 | +0.00(+0.00%) |
Oct 25, 2010 | 176.19 | 179.49 | 175.63 | 177.38 | 82,116 | +3.77(+2.17%) |
Oct 22, 2010 | 160.47 | 175.45 | 158.17 | 173.61 | 140,766 | +13.60(+8.50%) |
Oct 21, 2010 | 164.33 | 166.35 | 156.88 | 160.01 | 49,091 | -2.76(-1.69%) |
Oct 20, 2010 | 162.77 | 168.65 | 161.94 | 162.77 | 40,407 | -0.55(-0.34%) |
Oct 19, 2010 | 166.81 | 170.58 | 161.48 | 163.32 | 57,631 | -3.68(-2.20%) |
Oct 18, 2010 | 169.66 | 169.94 | 163.04 | 166.99 | 60,631 | -2.30(-1.36%) |
Oct 15, 2010 | 174.62 | 175.36 | 168.65 | 169.29 | 54,761 | -3.03(-1.76%) |
Oct 14, 2010 | 173.61 | 173.61 | 170.49 | 172.32 | 27,898 | +0.18(+0.11%) |
Oct 13, 2010 | 173.89 | 174.62 | 171.22 | 172.14 | 49,809 | +0.27(+0.16%) |
Oct 12, 2010 | 178.57 | 179.22 | 170.40 | 171.87 | 62,795 | -4.13(-2.35%) |
Oct 11, 2010 | 174.72 | 179.22 | 174.53 | 176.00 | 46,513 | +4.41(+2.57%) |
Oct 08, 2010 | 171.59 | 173.61 | 164.60 | 171.59 | 56,451 | +6.53(+3.95%) |
Oct 07, 2010 | 169.20 | 169.94 | 163.78 | 165.06 | 95 | -2.11(-1.26%) |
Oct 06, 2010 | 167.82 | 172.14 | 164.05 | 167.18 | 62,757 | +0.09(+0.06%) |
Oct 05, 2010 | 165.34 | 169.43 | 164.42 | 167.09 | 79,868 | +5.42(+3.35%) |
Oct 04, 2010 | 165.06 | 166.63 | 156.06 | 161.66 | 55,113 | -3.49(-2.11%) |
Oct 01, 2010 | 165.16 | 165.43 | 156.79 | 165.16 | 92,260 | +9.44(+6.06%) |
Sep 30, 2010 | 155.72 | 157.25 | 152.56 | 155.72 | 47,617 | +1.32(+0.85%) |
Sep 29, 2010 | 149.26 | 155.78 | 149.26 | 154.40 | 39,317 | +4.23(+2.81%) |
Sep 28, 2010 | 149.53 | 150.73 | 144.38 | 150.18 | 44 | -0.18(-0.12%) |
Sep 27, 2010 | 152.29 | 153.39 | 147.97 | 150.36 | 35,911 | -1.84(-1.21%) |
Sep 24, 2010 | 146.68 | 153.94 | 146.31 | 152.20 | 78,872 | +5.88(+4.02%) |
Sep 23, 2010 | 144.57 | 146.59 | 142.64 | 146.31 | 185 | +0.46(+0.31%) |
Sep 22, 2010 | 144.48 | 147.79 | 143.05 | 145.86 | 37,043 | +1.19(+0.83%) |
Sep 21, 2010 | 142.91 | 147.05 | 142.91 | 144.66 | 56,498 | +2.11(+1.48%) |
Sep 20, 2010 | 137.95 | 143.19 | 137.86 | 142.55 | 64,260 | +4.14(+2.99%) |
Sep 17, 2010 | 138.41 | 140.89 | 137.86 | 138.41 | 65,710 | +0.92(+0.67%) |
Sep 15, 2010 | 137.12 | 138.04 | 135.65 | 137.49 | 24,063 | -0.37(-0.27%) |
Sep 14, 2010 | 139.61 | 140.53 | 136.85 | 137.86 | 37,712 | -2.02(-1.45%) |
Sep 13, 2010 | 140.16 | 142.09 | 139.42 | 139.88 | 47,669 | +1.01(+0.73%) |
Sep 10, 2010 | 141.72 | 142.91 | 138.41 | 138.87 | 112,838 | -2.39(-1.69%) |
Sep 09, 2010 | 142.00 | 143.37 | 138.78 | 141.26 | 43,424 | +1.56(+1.12%) |
Sep 08, 2010 | 139.97 | 141.35 | 137.31 | 139.70 | 34,090 | +0.64(+0.46%) |
Sep 07, 2010 | 141.08 | 142.00 | 136.57 | 139.06 | 151 | -3.22(-2.26%) |
Sep 03, 2010 | 141.90 | 144.29 | 138.96 | 142.27 | 45,123 | +2.57(+1.84%) |
Sep 02, 2010 | 136.85 | 140.43 | 134.55 | 139.70 | 104 | +2.21(+1.60%) |