Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 344.00 | 346.12 | 339.06 | 344.00 | 22,963 | +0.00(+0.00%) |
Jan 28, 2011 | 352.82 | 352.82 | 342.59 | 344.00 | 13,642 | -8.47(-2.40%) |
Jan 27, 2011 | 351.76 | 352.82 | 348.59 | 352.47 | 7,250 | +1.06(+0.30%) |
Jan 26, 2011 | 348.59 | 351.44 | 345.06 | 351.41 | 7,330 | +3.18(+0.91%) |
Jan 25, 2011 | 343.65 | 351.41 | 341.88 | 348.24 | 7,458 | +1.76(+0.51%) |
Jan 24, 2011 | 347.88 | 352.12 | 345.76 | 346.47 | 7,028 | -0.35(-0.10%) |
Jan 21, 2011 | 348.24 | 352.47 | 342.94 | 346.82 | 13,594 | +1.06(+0.31%) |
Jan 20, 2011 | 338.00 | 346.12 | 334.83 | 345.76 | 11,985 | +5.29(+1.55%) |
Jan 19, 2011 | 342.94 | 343.65 | 334.47 | 340.47 | 18,127 | -2.82(-0.82%) |
Jan 18, 2011 | 345.76 | 348.94 | 338.71 | 343.30 | 20,276 | -3.18(-0.92%) |
Jan 14, 2011 | 349.29 | 349.29 | 341.18 | 346.47 | 16,302 | -3.18(-0.91%) |
Jan 13, 2011 | 348.59 | 349.65 | 344.00 | 349.65 | 12,587 | +1.76(+0.51%) |
Jan 12, 2011 | 345.41 | 348.59 | 339.77 | 347.88 | 17,153 | +6.00(+1.75%) |
Jan 11, 2011 | 333.77 | 344.71 | 332.36 | 341.88 | 23,961 | +17.29(+5.33%) |
Jan 10, 2011 | 325.65 | 328.12 | 322.13 | 324.60 | 13,054 | -2.47(-0.76%) |
Jan 07, 2011 | 330.95 | 334.83 | 324.95 | 327.06 | 16,261 | -3.88(-1.17%) |
Jan 06, 2011 | 341.53 | 341.88 | 330.24 | 330.95 | 11,751 | -9.53(-2.80%) |
Jan 05, 2011 | 339.41 | 341.53 | 338.71 | 340.47 | 8,857 | +0.00(+0.00%) |
Jan 04, 2011 | 344.00 | 344.00 | 332.36 | 340.47 | 18,970 | -2.12(-0.62%) |
Jan 03, 2011 | 344.35 | 344.71 | 338.71 | 342.59 | 20,700 | +2.12(+0.62%) |
Dec 31, 2010 | 340.47 | 341.88 | 335.89 | 340.47 | 8,001 | +0.00(+0.00%) |
Dec 30, 2010 | 338.71 | 341.53 | 335.53 | 340.47 | 9,138 | +1.41(+0.42%) |
Dec 29, 2010 | 340.12 | 341.88 | 338.00 | 339.06 | 5,845 | +0.35(+0.10%) |
Dec 28, 2010 | 333.77 | 344.35 | 333.77 | 338.71 | 7,581 | +4.23(+1.27%) |
Dec 27, 2010 | 326.71 | 334.47 | 324.24 | 334.47 | 11,838 | +6.00(+1.83%) |
Dec 23, 2010 | 334.83 | 335.18 | 326.36 | 328.48 | 8,263 | -6.00(-1.79%) |
Dec 22, 2010 | 338.36 | 343.65 | 333.77 | 334.47 | 17,822 | -4.59(-1.35%) |
Dec 21, 2010 | 339.06 | 339.77 | 331.37 | 339.06 | 15,304 | +1.76(+0.52%) |
Dec 20, 2010 | 331.65 | 339.77 | 328.12 | 337.30 | 11,342 | +5.65(+1.70%) |
Dec 17, 2010 | 336.59 | 336.59 | 329.54 | 331.65 | 19,517 | -5.65(-1.67%) |
Dec 16, 2010 | 326.01 | 337.30 | 321.07 | 337.30 | 30,390 | +17.29(+5.40%) |
Dec 15, 2010 | 326.36 | 330.24 | 320.01 | 320.01 | 43,908 | -8.47(-2.58%) |
Dec 14, 2010 | 334.47 | 335.18 | 324.95 | 328.48 | 167,307 | -28.23(-7.91%) |
Dec 13, 2010 | 360.94 | 363.41 | 356.70 | 356.70 | 5,451 | -3.18(-0.88%) |
Dec 10, 2010 | 356.00 | 367.29 | 350.35 | 359.88 | 7,216 | +4.23(+1.19%) |
Dec 09, 2010 | 363.05 | 363.41 | 354.58 | 355.64 | 6,362 | -4.23(-1.18%) |
Dec 08, 2010 | 363.05 | 367.99 | 358.82 | 359.88 | 6,338 | -2.82(-0.78%) |
Dec 07, 2010 | 368.35 | 372.58 | 362.70 | 362.70 | 7,317 | -1.06(-0.29%) |
Dec 06, 2010 | 359.88 | 366.58 | 354.58 | 363.76 | 6,055 | +3.88(+1.08%) |
Dec 03, 2010 | 355.64 | 360.94 | 355.64 | 359.88 | 10,293 | +1.76(+0.49%) |
Dec 02, 2010 | 350.00 | 358.82 | 348.94 | 358.11 | 8,851 | +7.76(+2.22%) |
Dec 01, 2010 | 340.82 | 351.06 | 340.12 | 350.35 | 13,698 | +18.70(+5.64%) |
Nov 30, 2010 | 330.95 | 335.53 | 329.89 | 331.65 | 16,115 | -4.94(-1.47%) |
Nov 29, 2010 | 334.47 | 338.00 | 329.18 | 336.59 | 7,315 | -1.41(-0.42%) |
Nov 26, 2010 | 339.77 | 341.88 | 337.30 | 338.00 | 1,740 | -4.94(-1.44%) |
Nov 24, 2010 | 335.18 | 342.94 | 342.94 | 342.94 | 8,505 | +10.23(+3.08%) |
Nov 23, 2010 | 333.42 | 336.94 | 330.24 | 332.71 | 5,295 | -7.06(-2.08%) |
Nov 22, 2010 | 333.77 | 344.71 | 333.77 | 339.77 | 5,133 | +3.88(+1.16%) |
Nov 19, 2010 | 335.53 | 337.30 | 327.42 | 335.89 | 6,746 | +0.35(+0.11%) |
Nov 18, 2010 | 341.18 | 342.59 | 332.00 | 335.53 | 8,905 | -2.47(-0.73%) |
Nov 17, 2010 | 338.71 | 342.24 | 336.24 | 338.00 | 6,735 | +0.71(+0.21%) |
Nov 16, 2010 | 341.53 | 343.65 | 335.18 | 337.30 | 9,374 | -9.17(-2.65%) |
Nov 15, 2010 | 345.41 | 358.47 | 345.41 | 346.47 | 6,226 | +3.53(+1.03%) |
Nov 12, 2010 | 339.06 | 347.53 | 337.65 | 342.94 | 8,796 | -1.76(-0.51%) |
Nov 11, 2010 | 344.35 | 351.06 | 340.82 | 344.71 | 9,615 | -4.94(-1.41%) |
Nov 10, 2010 | 346.12 | 354.23 | 345.76 | 349.65 | 7,470 | +3.53(+1.02%) |
Nov 09, 2010 | 358.47 | 359.52 | 345.41 | 346.12 | 13,015 | -10.58(-2.97%) |
Nov 08, 2010 | 372.93 | 372.93 | 347.88 | 356.70 | 16,517 | -20.82(-5.51%) |
Nov 05, 2010 | 380.34 | 380.34 | 371.87 | 377.52 | 13,600 | +0.00(+0.00%) |
Nov 04, 2010 | 370.81 | 381.40 | 361.29 | 377.52 | 14,407 | +8.47(+2.29%) |
Nov 03, 2010 | 367.64 | 369.05 | 359.52 | 369.05 | 5,137 | +1.06(+0.29%) |
Nov 02, 2010 | 358.11 | 367.99 | 357.41 | 367.99 | 8,508 | +14.47(+4.09%) |
Nov 01, 2010 | 360.23 | 361.64 | 348.59 | 353.53 | 7,555 | -4.59(-1.28%) |
Oct 29, 2010 | 353.17 | 360.58 | 353.17 | 358.11 | 5,903 | +2.47(+0.69%) |
Oct 28, 2010 | 358.11 | 360.58 | 350.35 | 355.64 | 6,523 | +1.06(+0.30%) |
Oct 27, 2010 | 345.41 | 355.29 | 344.00 | 354.58 | 9,541 | +1.76(+0.50%) |
Oct 25, 2010 | 349.29 | 357.06 | 349.29 | 352.82 | 6,080 | +6.35(+1.83%) |
Oct 22, 2010 | 351.41 | 352.47 | 344.35 | 346.47 | 6,195 | -2.82(-0.81%) |
Oct 21, 2010 | 352.12 | 355.29 | 344.00 | 349.29 | 9,646 | +0.35(+0.10%) |
Oct 20, 2010 | 358.47 | 360.58 | 347.53 | 348.94 | 12,028 | +1.06(+0.30%) |
Oct 19, 2010 | 353.17 | 361.29 | 344.35 | 347.88 | 9,420 | -13.41(-3.71%) |
Oct 18, 2010 | 358.47 | 361.64 | 355.64 | 361.29 | 4,530 | +4.94(+1.39%) |
Oct 15, 2010 | 358.47 | 360.94 | 352.47 | 356.35 | 6,401 | +1.76(+0.50%) |
Oct 14, 2010 | 361.64 | 363.05 | 351.41 | 354.58 | 10,952 | -6.35(-1.76%) |
Oct 13, 2010 | 352.82 | 361.64 | 349.65 | 360.94 | 10,715 | +10.58(+3.02%) |
Oct 12, 2010 | 347.18 | 352.12 | 339.77 | 350.35 | 7,157 | +1.06(+0.30%) |
Oct 11, 2010 | 352.82 | 353.53 | 348.24 | 349.29 | 7,921 | -3.18(-0.90%) |
Oct 08, 2010 | 352.47 | 352.82 | 346.12 | 352.47 | 9,769 | +3.88(+1.11%) |
Oct 07, 2010 | 349.29 | 350.35 | 342.94 | 348.59 | 22 | +0.70(+0.20%) |
Oct 06, 2010 | 347.88 | 349.29 | 344.71 | 347.88 | 12,957 | +0.71(+0.20%) |
Oct 05, 2010 | 334.83 | 348.94 | 329.54 | 347.18 | 14,401 | +16.23(+4.90%) |
Oct 04, 2010 | 326.36 | 331.30 | 321.42 | 330.95 | 9,343 | +3.88(+1.19%) |
Oct 01, 2010 | 327.06 | 327.06 | 317.54 | 327.06 | 13,365 | +7.64(+2.39%) |
Sep 30, 2010 | 319.19 | 322.13 | 314.72 | 319.42 | 137 | +3.65(+1.15%) |
Sep 29, 2010 | 315.07 | 322.48 | 314.72 | 315.77 | 11,838 | -1.76(-0.56%) |
Sep 28, 2010 | 317.54 | 318.60 | 302.37 | 317.54 | 231 | +9.53(+3.09%) |
Sep 27, 2010 | 310.83 | 312.25 | 304.13 | 308.01 | 5,570 | -3.53(-1.13%) |
Sep 24, 2010 | 302.37 | 311.89 | 302.37 | 311.54 | 9,645 | +14.47(+4.87%) |
Sep 23, 2010 | 306.25 | 309.77 | 296.72 | 297.07 | 44 | -17.75(-5.64%) |
Sep 22, 2010 | 322.83 | 327.77 | 309.78 | 314.83 | 8,975 | -9.06(-2.80%) |
Sep 21, 2010 | 330.59 | 332.00 | 322.48 | 323.89 | 8,732 | -7.41(-2.24%) |
Sep 20, 2010 | 312.25 | 331.30 | 309.11 | 331.30 | 13,875 | +21.17(+6.83%) |
Sep 17, 2010 | 310.13 | 320.01 | 309.42 | 310.13 | 18,773 | -7.06(-2.22%) |
Sep 15, 2010 | 311.54 | 318.60 | 308.01 | 317.19 | 8,863 | +2.82(+0.90%) |
Sep 14, 2010 | 315.77 | 319.66 | 309.78 | 314.36 | 9,222 | -3.53(-1.11%) |
Sep 13, 2010 | 318.95 | 325.48 | 316.83 | 317.89 | 10,542 | +2.82(+0.90%) |
Sep 10, 2010 | 316.83 | 322.48 | 311.89 | 315.07 | 6,370 | -1.06(-0.33%) |
Sep 09, 2010 | 324.95 | 326.01 | 312.60 | 316.13 | 7,495 | -2.82(-0.88%) |
Sep 08, 2010 | 321.77 | 326.01 | 317.89 | 318.95 | 5 | -0.71(-0.22%) |
Sep 07, 2010 | 324.60 | 325.65 | 317.19 | 319.66 | 36 | -6.35(-1.95%) |
Sep 03, 2010 | 318.25 | 326.36 | 318.25 | 326.01 | 12,063 | +14.47(+4.64%) |
Sep 02, 2010 | 300.96 | 312.60 | 297.78 | 311.54 | 48 | +9.53(+3.15%) |
Sep 01, 2010 | 290.37 | 302.37 | 285.43 | 302.01 | 13,625 | +18.70(+6.60%) |
Aug 31, 2010 | 282.26 | 284.37 | 275.20 | 283.31 | 303 | +3.18(+1.13%) |
Aug 30, 2010 | 290.73 | 292.84 | 280.14 | 280.14 | 13,528 | -12.00(-4.11%) |
Aug 27, 2010 | 292.14 | 293.55 | 279.79 | 292.14 | 12,247 | +5.65(+1.97%) |
Aug 26, 2010 | 294.96 | 300.96 | 286.49 | 286.49 | 25 | -7.41(-2.52%) |
Aug 25, 2010 | 279.79 | 294.96 | 275.91 | 293.90 | 25 | +12.00(+4.26%) |
Aug 24, 2010 | 286.14 | 288.25 | 275.20 | 281.90 | 102 | -10.58(-3.62%) |
Aug 23, 2010 | 306.25 | 306.60 | 292.14 | 292.49 | 7,864 | -11.64(-3.83%) |
Aug 20, 2010 | 312.95 | 314.72 | 299.55 | 304.13 | 16,806 | -13.41(-4.22%) |
Aug 19, 2010 | 331.30 | 331.30 | 311.89 | 317.54 | 154 | -14.11(-4.26%) |
Aug 18, 2010 | 329.54 | 335.18 | 321.77 | 331.65 | 512 | +4.94(+1.51%) |
Aug 17, 2010 | 316.13 | 332.71 | 316.13 | 326.71 | 244 | +16.23(+5.23%) |
Aug 16, 2010 | 298.13 | 315.07 | 297.07 | 310.48 | 19,075 | +10.94(+3.65%) |
Aug 13, 2010 | 299.55 | 306.60 | 297.78 | 299.55 | 10,450 | -4.94(-1.62%) |
Aug 12, 2010 | 298.84 | 309.78 | 291.43 | 304.49 | 16,340 | -4.23(-1.37%) |
Aug 11, 2010 | 315.77 | 315.77 | 308.01 | 308.72 | 85 | -14.82(-4.58%) |
Aug 10, 2010 | 327.42 | 331.65 | 313.66 | 323.54 | 113 | -9.88(-2.96%) |
Aug 09, 2010 | 334.12 | 334.83 | 329.89 | 333.42 | 8,473 | +3.88(+1.18%) |
Aug 06, 2010 | 329.54 | 331.65 | 320.01 | 329.54 | 10,412 | -1.76(-0.53%) |
Aug 05, 2010 | 324.60 | 338.00 | 297.07 | 331.30 | 21,358 | +1.06(+0.32%) |
Aug 04, 2010 | 326.36 | 330.24 | 323.18 | 330.24 | 9 | +6.35(+1.96%) |
Aug 03, 2010 | 317.54 | 327.42 | 313.66 | 323.89 | 13,323 | +3.18(+0.99%) |
Aug 02, 2010 | 316.83 | 324.60 | 314.72 | 320.71 | 13,781 | +10.58(+3.41%) |
Jul 30, 2010 | 310.13 | 313.66 | 304.13 | 310.13 | 11,469 | -2.82(-0.90%) |
Jul 29, 2010 | 313.66 | 319.30 | 308.01 | 312.95 | 13,975 | +1.76(+0.57%) |
Jul 28, 2010 | 312.60 | 316.83 | 306.43 | 311.19 | 11,329 | -3.53(-1.12%) |
Jul 27, 2010 | 318.25 | 322.13 | 310.48 | 314.72 | 8,657 | -2.82(-0.89%) |
Jul 26, 2010 | 306.25 | 317.89 | 302.37 | 317.54 | 17,496 | +11.29(+3.69%) |
Jul 23, 2010 | 295.66 | 306.60 | 291.43 | 306.25 | 13,612 | +9.53(+3.21%) |
Jul 22, 2010 | 285.08 | 298.84 | 280.49 | 296.72 | 17,097 | +18.70(+6.73%) |
Jul 21, 2010 | 282.26 | 286.14 | 275.55 | 278.02 | 32,644 | -2.47(-0.88%) |
Jul 20, 2010 | 272.73 | 281.20 | 269.91 | 280.49 | 17,695 | +2.82(+1.02%) |
Jul 19, 2010 | 278.02 | 280.49 | 269.20 | 277.67 | 17,200 | +0.00(+0.00%) |
Jul 16, 2010 | 277.67 | 281.20 | 270.97 | 277.67 | 27,662 | -6.00(-2.11%) |
Jul 15, 2010 | 280.14 | 284.37 | 269.20 | 283.67 | 20,323 | +4.59(+1.64%) |
Jul 14, 2010 | 281.20 | 284.73 | 276.26 | 279.08 | 85 | -2.82(-1.00%) |
Jul 13, 2010 | 281.90 | 282.61 | 266.03 | 281.90 | 99 | +13.05(+4.86%) |
Jul 12, 2010 | 258.97 | 272.02 | 254.74 | 268.85 | 17,013 | +7.76(+2.97%) |
Jul 09, 2010 | 261.09 | 261.26 | 249.80 | 261.09 | 7,408 | +8.12(+3.21%) |
Jul 08, 2010 | 252.97 | 255.27 | 247.33 | 252.97 | 205 | +6.35(+2.58%) |
Jul 07, 2010 | 246.62 | 246.62 | 229.33 | 246.62 | 18,994 | +17.64(+7.70%) |
Jul 06, 2010 | 228.98 | 248.74 | 227.92 | 228.98 | 50 | -11.29(-4.70%) |
Jul 02, 2010 | 240.27 | 256.85 | 239.92 | 240.27 | 15,347 | -15.52(-6.07%) |
Jul 01, 2010 | 256.85 | 261.44 | 243.80 | 255.79 | 133 | -2.82(-1.09%) |
Jun 30, 2010 | 258.62 | 269.20 | 257.21 | 258.62 | 134 | -6.35(-2.40%) |
Jun 29, 2010 | 266.73 | 268.50 | 261.44 | 264.97 | 39 | -9.53(-3.47%) |
Jun 25, 2010 | 274.50 | 279.43 | 268.14 | 274.50 | 35,368 | +2.12(+0.78%) |
Jun 24, 2010 | 272.38 | 279.43 | 270.61 | 272.38 | 6 | -6.00(-2.15%) |
Jun 23, 2010 | 282.61 | 287.55 | 277.32 | 278.38 | 14,978 | -4.94(-1.74%) |
Jun 22, 2010 | 283.31 | 299.55 | 282.26 | 283.31 | 33 | -8.82(-3.02%) |
Jun 21, 2010 | 290.02 | 300.25 | 285.43 | 292.14 | 23,900 | +7.06(+2.48%) |
Jun 18, 2010 | 285.08 | 301.49 | 284.37 | 285.08 | 25,505 | -9.17(-3.12%) |
Jun 17, 2010 | 294.25 | 297.07 | 286.14 | 294.25 | 22,631 | +1.06(+0.36%) |
Jun 16, 2010 | 274.14 | 294.61 | 273.08 | 293.19 | 21,805 | +15.88(+5.73%) |
Jun 15, 2010 | 277.32 | 281.90 | 271.67 | 277.32 | 57 | +3.53(+1.29%) |
Jun 14, 2010 | 276.26 | 284.37 | 268.14 | 273.79 | 17,676 | +1.41(+0.52%) |
Jun 11, 2010 | 261.44 | 273.08 | 254.74 | 272.38 | 12,215 | +7.06(+2.66%) |
Jun 10, 2010 | 265.32 | 265.32 | 252.27 | 265.32 | 76 | +15.53(+6.22%) |
Jun 09, 2010 | 244.15 | 261.44 | 238.86 | 249.80 | 17,301 | +7.41(+3.06%) |
Jun 08, 2010 | 255.79 | 255.79 | 239.21 | 242.39 | 23,214 | -13.06(-5.11%) |
Jun 07, 2010 | 264.62 | 269.91 | 254.74 | 255.44 | 18,503 | -7.06(-2.69%) |
Jun 04, 2010 | 262.50 | 282.26 | 261.09 | 262.50 | 29,945 | -21.52(-7.58%) |
Jun 03, 2010 | 284.02 | 287.20 | 265.67 | 284.02 | 26,877 | +16.94(+6.34%) |
Jun 02, 2010 | 267.09 | 272.38 | 262.85 | 267.09 | 13,913 | -2.82(-1.05%) |
Jun 01, 2010 | 269.91 | 281.20 | 268.87 | 269.91 | 46 | -10.58(-3.77%) |
May 28, 2010 | 280.49 | 288.78 | 275.20 | 280.49 | 34,053 | +3.88(+1.40%) |
May 27, 2010 | 258.97 | 278.38 | 258.97 | 276.61 | 42,312 | +25.76(+10.27%) |
May 26, 2010 | 250.86 | 261.44 | 239.92 | 250.86 | 47 | +14.82(+6.28%) |
May 25, 2010 | 244.50 | 248.74 | 230.04 | 236.04 | 45,133 | -17.64(-6.95%) |
May 24, 2010 | 261.79 | 264.62 | 251.91 | 253.68 | 19,842 | -7.76(-2.97%) |
May 21, 2010 | 253.68 | 276.26 | 246.97 | 261.44 | 40,597 | +1.06(+0.41%) |
May 20, 2010 | 255.80 | 270.97 | 255.79 | 260.38 | 27,154 | -16.23(-5.87%) |
May 19, 2010 | 285.43 | 294.25 | 269.20 | 276.61 | 18,810 | -11.29(-3.92%) |
May 18, 2010 | 297.78 | 305.54 | 284.73 | 287.90 | 20,125 | -6.35(-2.16%) |
May 17, 2010 | 295.31 | 300.60 | 280.85 | 294.25 | 19,739 | +2.12(+0.72%) |
May 14, 2010 | 292.14 | 305.54 | 282.61 | 292.14 | 23,272 | -14.47(-4.72%) |
May 13, 2010 | 298.84 | 307.31 | 298.49 | 306.60 | 13,542 | +6.00(+2.00%) |
May 12, 2010 | 296.72 | 303.78 | 296.02 | 300.60 | 14,801 | +4.59(+1.55%) |
May 11, 2010 | 296.02 | 301.66 | 294.25 | 296.02 | 14 | -3.18(-1.06%) |
May 10, 2010 | 296.72 | 299.90 | 295.31 | 299.19 | 28,736 | +35.99(+13.67%) |
May 07, 2010 | 268.85 | 282.26 | 255.79 | 263.20 | 44,572 | +16.58(+6.72%) |
May 06, 2010 | 293.90 | 298.13 | 211.69 | 246.62 | 44,605 | -56.80(-18.72%) |
May 05, 2010 | 309.42 | 317.49 | 302.72 | 303.43 | 28,651 | -21.17(-6.52%) |
May 04, 2010 | 333.77 | 336.24 | 322.48 | 324.60 | 16,246 | -15.17(-4.47%) |
May 03, 2010 | 328.83 | 341.18 | 325.65 | 339.77 | 17,379 | +11.64(+3.55%) |
Apr 30, 2010 | 328.83 | 340.82 | 327.06 | 328.12 | 26,351 | -2.47(-0.75%) |
Apr 29, 2010 | 327.42 | 332.00 | 321.07 | 330.59 | 20,099 | +5.65(+1.74%) |
Apr 28, 2010 | 323.54 | 332.71 | 320.36 | 324.95 | 11,651 | +3.17(+0.99%) |
Apr 27, 2010 | 331.30 | 333.77 | 319.30 | 321.77 | 19,167 | -10.58(-3.18%) |
Apr 26, 2010 | 324.95 | 336.94 | 323.18 | 332.36 | 16,631 | +6.35(+1.95%) |
Apr 23, 2010 | 320.36 | 326.01 | 316.48 | 326.01 | 14,241 | +6.70(+2.10%) |
Apr 22, 2010 | 315.42 | 319.66 | 311.54 | 319.30 | 12,423 | +1.06(+0.33%) |
Apr 21, 2010 | 311.54 | 320.71 | 311.19 | 318.25 | 14,602 | +8.12(+2.62%) |
Apr 20, 2010 | 306.25 | 311.54 | 302.72 | 310.13 | 9,547 | +6.00(+1.97%) |
Apr 19, 2010 | 301.66 | 309.42 | 298.49 | 304.13 | 15,111 | +0.00(+0.00%) |
Apr 16, 2010 | 308.72 | 311.54 | 300.25 | 304.13 | 20,184 | -4.94(-1.60%) |
Apr 15, 2010 | 304.49 | 314.01 | 303.43 | 309.07 | 13,941 | +4.94(+1.62%) |
Apr 14, 2010 | 291.08 | 304.84 | 290.02 | 304.13 | 17,966 | +14.82(+5.12%) |
Apr 13, 2010 | 284.02 | 291.08 | 280.49 | 289.31 | 11,792 | +5.29(+1.86%) |
Apr 12, 2010 | 282.26 | 285.79 | 278.73 | 284.02 | 10,088 | +2.12(+0.75%) |
Apr 09, 2010 | 281.90 | 282.26 | 278.38 | 281.90 | 7,862 | +1.06(+0.38%) |
Apr 08, 2010 | 275.20 | 282.96 | 273.79 | 280.85 | 18,712 | +2.12(+0.76%) |
Apr 07, 2010 | 276.96 | 283.67 | 274.85 | 278.73 | 22,779 | +1.76(+0.64%) |
Apr 06, 2010 | 261.44 | 278.38 | 259.68 | 276.96 | 27,873 | +15.52(+5.94%) |
Apr 05, 2010 | 255.79 | 264.26 | 254.38 | 261.44 | 10,241 | +7.41(+2.92%) |
Apr 01, 2010 | 254.03 | 254.03 | 254.03 | 254.03 | 17,136 | +1.06(+0.42%) |
Mar 31, 2010 | 252.62 | 261.79 | 246.97 | 252.97 | 38,989 | -0.35(-0.14%) |
Mar 30, 2010 | 249.09 | 254.74 | 246.62 | 253.33 | 21,318 | +6.00(+2.43%) |
Mar 29, 2010 | 229.69 | 248.03 | 229.69 | 247.33 | 26,002 | +17.99(+7.85%) |
Mar 26, 2010 | 242.74 | 244.50 | 227.57 | 229.33 | 18,781 | -11.29(-4.69%) |
Mar 25, 2010 | 246.62 | 251.21 | 239.57 | 240.62 | 20,354 | -3.18(-1.30%) |
Mar 24, 2010 | 222.98 | 252.27 | 221.57 | 243.80 | 35,404 | +18.35(+8.14%) |
Mar 23, 2010 | 218.04 | 227.92 | 217.34 | 225.45 | 20,358 | +6.70(+3.06%) |
Mar 22, 2010 | 212.40 | 220.16 | 209.93 | 218.75 | 18,597 | +3.17(+1.47%) |
Mar 19, 2010 | 219.81 | 220.51 | 213.10 | 215.57 | 28,235 | -3.17(-1.45%) |
Mar 18, 2010 | 213.46 | 220.16 | 212.75 | 218.75 | 15,542 | +4.94(+2.31%) |
Mar 17, 2010 | 210.63 | 216.98 | 209.58 | 213.81 | 17,842 | +4.23(+2.02%) |
Mar 16, 2010 | 207.81 | 209.93 | 202.85 | 209.58 | 22,650 | +2.47(+1.19%) |
Mar 15, 2010 | 207.46 | 208.87 | 204.99 | 207.11 | 12,930 | -1.41(-0.68%) |
Mar 12, 2010 | 207.11 | 211.34 | 206.05 | 208.52 | 15,498 | +3.88(+1.90%) |
Mar 11, 2010 | 200.05 | 209.58 | 197.58 | 204.64 | 23,091 | +3.53(+1.75%) |
Mar 10, 2010 | 197.58 | 204.64 | 196.87 | 201.11 | 9,210 | +2.82(+1.42%) |
Mar 09, 2010 | 199.34 | 203.58 | 196.17 | 198.29 | 8,082 | -2.82(-1.40%) |
Mar 08, 2010 | 201.46 | 205.69 | 200.40 | 201.11 | 10,683 | +1.76(+0.88%) |
Mar 05, 2010 | 192.29 | 199.70 | 190.52 | 199.34 | 15,550 | +8.11(+4.24%) |
Mar 04, 2010 | 191.58 | 195.11 | 189.82 | 191.23 | 9,173 | -0.35(-0.18%) |
Mar 03, 2010 | 195.46 | 197.58 | 189.11 | 191.58 | 13,535 | -2.82(-1.45%) |
Mar 02, 2010 | 194.40 | 202.17 | 191.94 | 194.40 | 20,247 | +0.00(+0.00%) |
Mar 01, 2010 | 194.76 | 199.70 | 191.23 | 194.40 | 11,263 | +1.06(+0.55%) |
Feb 26, 2010 | 201.81 | 210.99 | 193.35 | 193.35 | 35,983 | -4.59(-2.32%) |
Feb 25, 2010 | 196.52 | 200.05 | 191.94 | 197.93 | 10,683 | -3.53(-1.75%) |
Feb 24, 2010 | 207.46 | 207.46 | 195.46 | 201.46 | 15,522 | -4.59(-2.23%) |
Feb 23, 2010 | 210.99 | 212.40 | 204.99 | 206.05 | 12,176 | -6.00(-2.83%) |
Feb 22, 2010 | 213.10 | 215.04 | 207.46 | 212.05 | 8,368 | +0.71(+0.33%) |
Feb 19, 2010 | 208.16 | 213.10 | 208.16 | 211.34 | 7,656 | +0.00(+0.00%) |
Feb 18, 2010 | 209.22 | 212.40 | 207.81 | 211.34 | 9,733 | +1.41(+0.67%) |
Feb 17, 2010 | 203.22 | 213.46 | 202.17 | 209.93 | 11,142 | +8.12(+4.02%) |
Feb 16, 2010 | 195.46 | 202.52 | 193.35 | 201.81 | 14,682 | +7.76(+4.00%) |
Feb 12, 2010 | 193.35 | 194.05 | 194.05 | 194.05 | 22,484 | -1.76(-0.90%) |
Feb 11, 2010 | 190.17 | 198.64 | 189.47 | 195.82 | 10,194 | +5.29(+2.78%) |
Feb 10, 2010 | 183.47 | 190.88 | 181.00 | 190.52 | 11,927 | +6.35(+3.45%) |
Feb 09, 2010 | 182.76 | 188.76 | 180.64 | 184.17 | 12,643 | +0.35(+0.19%) |
Feb 08, 2010 | 179.59 | 188.76 | 179.59 | 183.82 | 8,233 | +3.88(+2.16%) |
Feb 05, 2010 | 182.41 | 182.41 | 174.26 | 179.94 | 12,262 | -2.82(-1.54%) |
Feb 04, 2010 | 189.11 | 189.82 | 182.06 | 182.76 | 11,212 | -9.53(-4.95%) |
Feb 03, 2010 | 197.93 | 198.99 | 190.17 | 192.29 | 10,433 | -5.64(-2.85%) |
Feb 02, 2010 | 196.52 | 203.22 | 194.76 | 197.93 | 10,178 | -2.12(-1.06%) |