Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 596.74 | 598.42 | 592.03 | 593.97 | 1,541,459 | -4.89(-0.82%) |
Dec 30, 2010 | 598.00 | 601.33 | 597.39 | 598.86 | 989,479 | -2.14(-0.36%) |
Dec 29, 2010 | 602.00 | 602.41 | 598.92 | 601.00 | 1,019,718 | +2.08(+0.35%) |
Dec 28, 2010 | 602.05 | 603.87 | 598.01 | 598.92 | 1,064,746 | -3.46(-0.57%) |
Dec 27, 2010 | 602.74 | 603.78 | 599.50 | 602.38 | 1,208,028 | -1.85(-0.31%) |
Dec 23, 2010 | 605.34 | 606.00 | 602.03 | 604.23 | 1,111,192 | -1.26(-0.21%) |
Dec 22, 2010 | 604.00 | 607.00 | 603.28 | 605.49 | 1,207,405 | +2.42(+0.40%) |
Dec 21, 2010 | 598.57 | 604.72 | 597.62 | 603.07 | 1,880,398 | +8.01(+1.35%) |
Dec 20, 2010 | 594.65 | 597.88 | 588.66 | 595.06 | 1,973,268 | +4.26(+0.72%) |
Dec 17, 2010 | 591.00 | 592.56 | 587.67 | 590.80 | 3,089,328 | -0.91(-0.15%) |
Dec 16, 2010 | 592.85 | 593.77 | 588.07 | 591.71 | 1,596,820 | +1.41(+0.24%) |
Dec 15, 2010 | 594.20 | 596.45 | 589.15 | 590.30 | 2,167,618 | -4.61(-0.77%) |
Dec 14, 2010 | 597.09 | 598.29 | 592.48 | 594.91 | 1,643,253 | +0.29(+0.05%) |
Dec 13, 2010 | 597.12 | 603.00 | 594.09 | 594.62 | 2,403,442 | +2.41(+0.41%) |
Dec 10, 2010 | 593.14 | 593.99 | 590.29 | 592.21 | 1,705,121 | +0.71(+0.12%) |
Dec 09, 2010 | 593.88 | 595.58 | 589.00 | 591.50 | 1,868,872 | +0.96(+0.16%) |
Dec 08, 2010 | 591.97 | 592.52 | 583.69 | 590.54 | 1,756,976 | +3.40(+0.58%) |
Dec 07, 2010 | 591.27 | 593.00 | 586.00 | 587.14 | 3,042,265 | +8.78(+1.52%) |
Dec 06, 2010 | 580.57 | 582.00 | 576.61 | 578.36 | 2,093,518 | +5.36(+0.94%) |
Dec 03, 2010 | 569.45 | 576.48 | 568.00 | 573.00 | 2,633,126 | +1.18(+0.21%) |
Dec 02, 2010 | 568.66 | 573.33 | 565.35 | 571.82 | 2,550,219 | +7.47(+1.32%) |
Dec 01, 2010 | 563.00 | 571.57 | 562.40 | 564.35 | 3,754,052 | +8.64(+1.55%) |
Nov 30, 2010 | 574.32 | 574.32 | 553.31 | 555.71 | 7,107,178 | -26.40(-4.54%) |
Nov 29, 2010 | 589.17 | 589.80 | 579.95 | 582.11 | 2,859,653 | -7.89(-1.34%) |
Nov 26, 2010 | 590.46 | 592.98 | 587.00 | 590.00 | 1,311,038 | -4.97(-0.84%) |
Nov 24, 2010 | 587.31 | 594.97 | 594.97 | 594.97 | 2,400,863 | +11.96(+2.05%) |
Nov 23, 2010 | 587.01 | 589.01 | 578.20 | 583.01 | 2,165,682 | -8.21(-1.39%) |
Nov 22, 2010 | 587.47 | 593.44 | 582.75 | 591.22 | 2,176,686 | +0.39(+0.07%) |
Nov 19, 2010 | 597.00 | 597.89 | 590.34 | 590.83 | 2,298,978 | -5.73(-0.96%) |
Nov 18, 2010 | 589.00 | 599.98 | 588.56 | 596.56 | 2,589,874 | +13.01(+2.23%) |
Nov 17, 2010 | 585.00 | 589.50 | 581.37 | 583.55 | 2,429,471 | -0.17(-0.03%) |
Nov 16, 2010 | 592.76 | 597.89 | 583.45 | 583.72 | 3,307,330 | -11.75(-1.97%) |
Nov 15, 2010 | 603.08 | 604.00 | 594.05 | 595.47 | 3,478,824 | -7.82(-1.30%) |
Nov 12, 2010 | 613.99 | 616.90 | 601.21 | 603.29 | 3,395,209 | -13.90(-2.25%) |
Nov 11, 2010 | 619.70 | 619.85 | 614.21 | 617.19 | 2,261,506 | -5.69(-0.91%) |
Nov 10, 2010 | 622.08 | 623.00 | 617.51 | 622.88 | 2,497,488 | -1.94(-0.31%) |
Nov 09, 2010 | 630.00 | 630.85 | 620.51 | 624.82 | 2,238,988 | -1.95(-0.31%) |
Nov 08, 2010 | 624.02 | 629.49 | 623.13 | 626.77 | 2,101,235 | +1.69(+0.27%) |
Nov 05, 2010 | 623.18 | 625.49 | 621.11 | 625.08 | 1,766,546 | +0.81(+0.13%) |
Nov 04, 2010 | 624.64 | 629.92 | 622.10 | 624.27 | 3,570,326 | +4.09(+0.66%) |
Nov 03, 2010 | 617.50 | 621.83 | 613.50 | 620.18 | 3,381,047 | +4.58(+0.74%) |
Nov 02, 2010 | 618.67 | 620.00 | 614.58 | 615.60 | 1,996,438 | +0.60(+0.10%) |
Nov 01, 2010 | 615.73 | 620.66 | 611.21 | 615.00 | 3,087,122 | +1.30(+0.21%) |
Oct 29, 2010 | 617.07 | 619.00 | 612.99 | 613.70 | 2,281,279 | -4.88(-0.79%) |
Oct 28, 2010 | 620.05 | 621.00 | 613.30 | 618.58 | 2,186,472 | +2.11(+0.34%) |
Oct 27, 2010 | 615.77 | 620.00 | 612.33 | 616.47 | 2,242,023 | -0.03(-0.00%) |
Oct 25, 2010 | 615.59 | 624.74 | 614.97 | 616.50 | 3,158,200 | +3.97(+0.65%) |
Oct 22, 2010 | 611.92 | 614.82 | 610.05 | 612.53 | 2,256,598 | +0.54(+0.09%) |
Oct 21, 2010 | 611.51 | 616.00 | 606.00 | 611.99 | 2,920,507 | +4.01(+0.66%) |
Oct 20, 2010 | 608.14 | 617.38 | 607.50 | 607.98 | 3,526,276 | +0.15(+0.02%) |
Oct 19, 2010 | 608.85 | 614.82 | 602.86 | 607.83 | 4,587,864 | -9.88(-1.60%) |
Oct 18, 2010 | 600.55 | 619.69 | 600.55 | 617.71 | 7,103,275 | +16.26(+2.70%) |
Oct 15, 2010 | 599.27 | 601.64 | 591.60 | 601.45 | 14,824,722 | +60.52(+11.19%) |
Oct 14, 2010 | 544.18 | 545.25 | 537.11 | 540.93 | 6,603,045 | -2.37(-0.44%) |
Oct 13, 2010 | 547.00 | 547.49 | 542.33 | 543.30 | 3,058,403 | +1.91(+0.35%) |
Oct 12, 2010 | 540.12 | 545.99 | 537.79 | 541.39 | 3,754,418 | +2.55(+0.47%) |
Oct 11, 2010 | 538.48 | 544.60 | 537.17 | 538.84 | 2,626,878 | +2.49(+0.46%) |
Oct 08, 2010 | 532.77 | 537.61 | 527.62 | 536.35 | 2,863,473 | +6.34(+1.20%) |
Oct 07, 2010 | 536.21 | 537.20 | 529.14 | 530.01 | 2,395,729 | -4.34(-0.81%) |
Oct 06, 2010 | 539.26 | 539.95 | 529.94 | 534.35 | 2,766,690 | -3.88(-0.72%) |
Oct 05, 2010 | 528.38 | 540.00 | 526.55 | 538.23 | 3,507,070 | +15.88(+3.04%) |
Oct 04, 2010 | 524.95 | 528.25 | 518.85 | 522.35 | 1,940,494 | -3.27(-0.62%) |
Oct 01, 2010 | 530.00 | 530.62 | 523.00 | 525.62 | 2,226,112 | -0.17(-0.03%) |
Sep 30, 2010 | 529.16 | 531.87 | 518.92 | 525.79 | 3,242,405 | -1.90(-0.36%) |
Sep 29, 2010 | 527.85 | 532.94 | 524.71 | 527.69 | 2,173,878 | +0.52(+0.10%) |
Sep 28, 2010 | 533.48 | 533.59 | 518.45 | 527.17 | 3,654,671 | -3.24(-0.61%) |
Sep 27, 2010 | 528.85 | 536.85 | 528.85 | 530.41 | 3,105,690 | +3.12(+0.59%) |
Sep 24, 2010 | 521.74 | 527.83 | 518.26 | 527.29 | 3,363,247 | +13.81(+2.69%) |
Sep 23, 2010 | 514.61 | 519.69 | 511.30 | 513.48 | 2,315,204 | -2.52(-0.49%) |
Sep 22, 2010 | 512.86 | 517.78 | 511.68 | 516.00 | 2,534,389 | +2.54(+0.49%) |
Sep 21, 2010 | 509.68 | 519.98 | 508.91 | 513.46 | 4,465,901 | +5.18(+1.02%) |
Sep 20, 2010 | 492.50 | 510.41 | 492.06 | 508.28 | 4,413,097 | +18.13(+3.70%) |
Sep 17, 2010 | 483.75 | 491.20 | 481.18 | 490.15 | 5,649,448 | +9.51(+1.98%) |
Sep 15, 2010 | 479.95 | 481.89 | 478.50 | 480.64 | 2,402,770 | +0.21(+0.04%) |
Sep 14, 2010 | 482.01 | 484.75 | 480.08 | 480.43 | 2,216,405 | -1.84(-0.38%) |
Sep 13, 2010 | 480.90 | 484.35 | 479.53 | 482.27 | 2,241,426 | +6.13(+1.29%) |
Sep 10, 2010 | 479.02 | 479.79 | 475.08 | 476.14 | 1,974,340 | -0.04(-0.01%) |
Sep 09, 2010 | 477.83 | 480.40 | 470.58 | 476.18 | 2,430,586 | +5.60(+1.19%) |
Sep 08, 2010 | 465.19 | 472.50 | 464.51 | 470.58 | 2,408,618 | +6.18(+1.33%) |
Sep 07, 2010 | 464.50 | 467.59 | 463.02 | 464.40 | 1,710,838 | -5.90(-1.25%) |
Sep 03, 2010 | 470.52 | 471.88 | 467.44 | 470.30 | 2,545,726 | +7.12(+1.54%) |
Sep 02, 2010 | 462.84 | 464.43 | 460.31 | 463.18 | 1,685,384 | +2.85(+0.62%) |
Sep 01, 2010 | 454.98 | 464.94 | 452.50 | 460.33 | 3,228,288 | +10.31(+2.29%) |
Aug 31, 2010 | 450.11 | 454.87 | 448.00 | 450.02 | 1,946,798 | -2.67(-0.59%) |
Aug 30, 2010 | 459.15 | 459.76 | 452.42 | 452.69 | 1,231,337 | -6.14(-1.34%) |
Aug 27, 2010 | 452.56 | 459.99 | 447.65 | 458.83 | 2,313,147 | +7.85(+1.74%) |
Aug 26, 2010 | 456.06 | 457.26 | 450.44 | 450.98 | 1,776,948 | -3.64(-0.80%) |
Aug 25, 2010 | 450.00 | 457.81 | 450.00 | 454.62 | 2,589,505 | +3.23(+0.72%) |
Aug 24, 2010 | 457.70 | 458.37 | 450.92 | 451.39 | 2,762,321 | -12.68(-2.73%) |
Aug 23, 2010 | 461.50 | 468.25 | 457.73 | 464.07 | 2,986,187 | +2.05(+0.44%) |
Aug 20, 2010 | 467.97 | 471.59 | 461.02 | 462.02 | 3,923,319 | -5.95(-1.27%) |
Aug 19, 2010 | 481.01 | 482.51 | 467.25 | 467.97 | 3,923,928 | -14.18(-2.94%) |
Aug 18, 2010 | 490.44 | 490.87 | 481.55 | 482.15 | 2,671,307 | -8.37(-1.71%) |
Aug 17, 2010 | 488.53 | 494.70 | 486.03 | 490.52 | 1,890,646 | +4.93(+1.02%) |
Aug 16, 2010 | 483.68 | 489.87 | 480.50 | 485.59 | 1,305,014 | -0.76(-0.16%) |
Aug 13, 2010 | 489.00 | 491.19 | 486.01 | 486.35 | 1,940,047 | -5.66(-1.15%) |
Aug 12, 2010 | 483.94 | 494.75 | 482.51 | 492.01 | 2,204,592 | +0.27(+0.05%) |
Aug 11, 2010 | 497.73 | 498.00 | 491.50 | 491.74 | 2,222,988 | -11.97(-2.38%) |
Aug 10, 2010 | 502.35 | 506.00 | 498.57 | 503.71 | 2,073,920 | -1.64(-0.32%) |
Aug 09, 2010 | 502.25 | 505.50 | 501.36 | 505.35 | 1,872,109 | +5.13(+1.03%) |
Aug 06, 2010 | 505.40 | 505.74 | 496.05 | 500.22 | 3,321,695 | -7.88(-1.55%) |
Aug 05, 2010 | 505.89 | 508.60 | 503.56 | 508.10 | 2,420,386 | +1.78(+0.35%) |
Aug 04, 2010 | 492.18 | 507.00 | 491.05 | 506.32 | 3,812,500 | +16.49(+3.37%) |
Aug 03, 2010 | 490.50 | 492.46 | 486.76 | 489.83 | 1,803,085 | -0.58(-0.12%) |
Aug 02, 2010 | 488.99 | 493.28 | 486.94 | 490.41 | 1,863,095 | +5.56(+1.15%) |
Jul 30, 2010 | 479.65 | 487.36 | 479.14 | 484.85 | 2,144,492 | -0.14(-0.03%) |
Jul 29, 2010 | 485.95 | 488.88 | 479.33 | 484.99 | 2,661,901 | +0.64(+0.13%) |
Jul 28, 2010 | 494.94 | 495.25 | 482.67 | 484.35 | 2,496,012 | -8.28(-1.68%) |
Jul 27, 2010 | 490.57 | 497.50 | 490.17 | 492.63 | 2,451,199 | +3.66(+0.75%) |
Jul 26, 2010 | 489.09 | 490.75 | 484.88 | 488.97 | 1,996,334 | -1.09(-0.22%) |
Jul 23, 2010 | 480.77 | 490.59 | 480.01 | 490.06 | 2,267,180 | +5.25(+1.08%) |
Jul 22, 2010 | 483.23 | 488.98 | 482.48 | 484.81 | 2,147,687 | +7.31(+1.53%) |
Jul 21, 2010 | 484.00 | 485.70 | 475.43 | 477.50 | 3,283,595 | -4.09(-0.85%) |
Jul 20, 2010 | 461.03 | 482.99 | 460.60 | 481.59 | 4,053,944 | +15.41(+3.31%) |
Jul 19, 2010 | 461.01 | 469.65 | 457.52 | 466.18 | 4,548,554 | +6.57(+1.43%) |
Jul 16, 2010 | 469.12 | 470.56 | 459.52 | 459.61 | 7,824,721 | -34.41(-6.97%) |
Jul 15, 2010 | 491.73 | 494.70 | 482.68 | 494.02 | 4,841,471 | +2.68(+0.55%) |
Jul 14, 2010 | 489.88 | 493.83 | 486.46 | 491.34 | 3,118,034 | +2.14(+0.44%) |
Jul 13, 2010 | 482.25 | 492.99 | 480.28 | 489.20 | 3,969,654 | +13.37(+2.81%) |
Jul 12, 2010 | 472.37 | 479.44 | 471.08 | 475.83 | 3,333,644 | +8.34(+1.78%) |
Jul 09, 2010 | 471.96 | 473.26 | 462.78 | 467.49 | 4,332,702 | +10.93(+2.39%) |
Jul 08, 2010 | 453.55 | 457.33 | 449.66 | 456.56 | 2,668,889 | +6.36(+1.41%) |
Jul 07, 2010 | 438.31 | 451.29 | 435.38 | 450.20 | 3,130,850 | +14.13(+3.24%) |
Jul 06, 2010 | 444.00 | 447.67 | 433.63 | 436.07 | 2,558,127 | -0.48(-0.11%) |
Jul 02, 2010 | 441.62 | 442.28 | 436.00 | 436.55 | 1,936,256 | -2.94(-0.67%) |
Jul 01, 2010 | 445.29 | 448.40 | 433.63 | 439.49 | 3,513,877 | -5.46(-1.23%) |
Jun 30, 2010 | 454.96 | 457.83 | 444.72 | 444.95 | 3,603,123 | -9.31(-2.05%) |
Jun 29, 2010 | 463.44 | 464.55 | 451.12 | 454.26 | 3,502,008 | -18.42(-3.90%) |
Jun 25, 2010 | 477.06 | 477.65 | 470.56 | 472.68 | 2,245,289 | -2.42(-0.51%) |
Jun 24, 2010 | 479.66 | 482.75 | 473.26 | 475.10 | 1,893,540 | -6.95(-1.44%) |
Jun 23, 2010 | 486.89 | 486.89 | 478.16 | 482.05 | 2,028,850 | -4.20(-0.86%) |
Jun 22, 2010 | 489.90 | 496.60 | 485.73 | 486.25 | 2,219,618 | -2.31(-0.47%) |
Jun 21, 2010 | 499.90 | 500.97 | 484.89 | 488.56 | 2,988,376 | -11.47(-2.29%) |
Jun 18, 2010 | 502.51 | 503.47 | 498.13 | 500.03 | 2,878,739 | -0.05(-0.01%) |
Jun 17, 2010 | 503.45 | 505.87 | 496.69 | 500.08 | 1,977,294 | -1.19(-0.24%) |
Jun 16, 2010 | 496.17 | 504.00 | 496.11 | 501.27 | 2,289,295 | +3.28(+0.66%) |
Jun 15, 2010 | 483.08 | 500.40 | 482.18 | 497.99 | 4,251,858 | +14.80(+3.06%) |
Jun 14, 2010 | 494.48 | 494.50 | 483.19 | 483.19 | 2,040,338 | -5.31(-1.09%) |
Jun 11, 2010 | 482.50 | 488.71 | 481.62 | 488.50 | 1,782,619 | +1.49(+0.31%) |
Jun 10, 2010 | 480.37 | 488.50 | 475.84 | 487.01 | 2,584,114 | +12.99(+2.74%) |
Jun 09, 2010 | 487.22 | 488.88 | 472.00 | 474.02 | 2,728,988 | -10.76(-2.22%) |
Jun 08, 2010 | 487.85 | 488.84 | 477.54 | 484.78 | 2,673,338 | -0.74(-0.15%) |
Jun 07, 2010 | 499.06 | 500.91 | 483.15 | 485.52 | 3,632,560 | -13.20(-2.65%) |
Jun 04, 2010 | 499.72 | 509.25 | 496.70 | 498.72 | 3,923,904 | -6.88(-1.36%) |
Jun 03, 2010 | 495.11 | 508.00 | 494.70 | 505.60 | 3,650,697 | +12.23(+2.48%) |
Jun 02, 2010 | 486.68 | 493.87 | 481.46 | 493.37 | 2,517,821 | +11.00(+2.28%) |
Jun 01, 2010 | 480.43 | 491.06 | 480.12 | 482.37 | 2,666,747 | -3.26(-0.67%) |
May 28, 2010 | 490.46 | 493.45 | 483.00 | 485.63 | 2,894,755 | -4.83(-0.98%) |
May 27, 2010 | 484.86 | 492.31 | 481.05 | 490.46 | 2,809,076 | +14.99(+3.15%) |
May 26, 2010 | 482.07 | 489.76 | 475.00 | 475.47 | 3,475,535 | -1.60(-0.34%) |
May 25, 2010 | 468.15 | 477.45 | 464.01 | 477.07 | 3,018,298 | -0.09(-0.02%) |
May 24, 2010 | 480.73 | 489.79 | 476.80 | 477.16 | 4,348,427 | +5.11(+1.08%) |
May 21, 2010 | 469.06 | 485.00 | 464.40 | 472.05 | 9,693,537 | -2.96(-0.62%) |
May 20, 2010 | 475.06 | 485.58 | 473.80 | 475.01 | 4,913,058 | -19.42(-3.93%) |
May 19, 2010 | 496.26 | 499.44 | 487.74 | 494.43 | 3,445,614 | -3.94(-0.79%) |
May 18, 2010 | 510.00 | 510.97 | 497.07 | 498.37 | 2,825,446 | -9.60(-1.89%) |
May 17, 2010 | 506.78 | 508.36 | 498.35 | 507.97 | 2,793,777 | +0.44(+0.09%) |
May 14, 2010 | 509.77 | 510.99 | 496.25 | 507.53 | 4,126,322 | -3.35(-0.66%) |
May 13, 2010 | 516.50 | 522.00 | 510.37 | 510.88 | 3,325,743 | +5.49(+1.09%) |
May 12, 2010 | 512.04 | 512.04 | 502.00 | 505.39 | 3,851,557 | -3.66(-0.72%) |
May 11, 2010 | 519.45 | 519.88 | 508.22 | 509.05 | 3,322,725 | -12.60(-2.42%) |
May 10, 2010 | 517.59 | 522.82 | 512.60 | 521.65 | 4,127,928 | +28.51(+5.78%) |
May 07, 2010 | 499.97 | 505.32 | 481.33 | 493.14 | 5,093,752 | -5.53(-1.11%) |
May 06, 2010 | 508.75 | 517.52 | 460.00 | 498.67 | 4,986,394 | -11.09(-2.18%) |
May 05, 2010 | 507.80 | 515.72 | 500.47 | 509.76 | 4,566,884 | +3.39(+0.67%) |
May 04, 2010 | 526.52 | 526.74 | 504.21 | 506.37 | 6,076,240 | -24.23(-4.57%) |
May 03, 2010 | 526.50 | 532.92 | 525.08 | 530.60 | 1,859,337 | +4.90(+0.93%) |
Apr 30, 2010 | 531.13 | 537.68 | 525.44 | 525.70 | 2,440,207 | -6.30(-1.19%) |
Apr 29, 2010 | 533.37 | 536.50 | 526.67 | 532.00 | 3,058,815 | +2.81(+0.53%) |
Apr 28, 2010 | 532.10 | 534.83 | 521.03 | 529.19 | 3,405,960 | +0.13(+0.02%) |
Apr 27, 2010 | 528.94 | 538.33 | 527.24 | 529.06 | 3,844,627 | -2.58(-0.49%) |
Apr 26, 2010 | 544.97 | 544.99 | 529.21 | 531.64 | 4,370,115 | -13.35(-2.45%) |
Apr 23, 2010 | 547.25 | 549.32 | 542.27 | 544.99 | 2,089,882 | -2.07(-0.38%) |
Apr 22, 2010 | 552.00 | 552.50 | 543.35 | 547.06 | 3,280,905 | -7.24(-1.31%) |
Apr 21, 2010 | 556.46 | 560.25 | 552.16 | 554.30 | 2,391,417 | -0.74(-0.13%) |
Apr 20, 2010 | 554.17 | 559.66 | 551.06 | 555.04 | 2,977,379 | +4.94(+0.90%) |
Apr 19, 2010 | 548.75 | 553.99 | 545.00 | 550.10 | 3,893,927 | -0.04(-0.01%) |
Apr 16, 2010 | 563.00 | 568.81 | 549.63 | 550.14 | 12,239,411 | -45.15(-7.59%) |
Apr 15, 2010 | 592.17 | 597.84 | 588.29 | 595.30 | 6,716,377 | +6.30(+1.07%) |
Apr 14, 2010 | 590.06 | 592.34 | 584.01 | 589.00 | 3,402,897 | +2.23(+0.38%) |
Apr 13, 2010 | 572.53 | 588.88 | 571.13 | 586.77 | 3,845,033 | +14.04(+2.45%) |
Apr 12, 2010 | 567.35 | 574.00 | 566.22 | 572.73 | 2,352,343 | +6.51(+1.15%) |
Apr 09, 2010 | 568.00 | 568.77 | 564.00 | 566.22 | 2,056,835 | -1.27(-0.22%) |
Apr 08, 2010 | 563.32 | 569.85 | 560.05 | 567.49 | 1,947,917 | +3.95(+0.70%) |
Apr 07, 2010 | 567.30 | 568.75 | 561.86 | 563.54 | 2,580,916 | -4.68(-0.82%) |
Apr 06, 2010 | 569.46 | 570.89 | 565.40 | 568.22 | 2,060,014 | -2.79(-0.49%) |
Apr 05, 2010 | 570.90 | 574.88 | 569.00 | 571.01 | 1,901,463 | +2.21(+0.39%) |
Apr 01, 2010 | 568.80 | 568.80 | 568.80 | 0 | +1.68(+0.30%) | |
Mar 31, 2010 | 565.05 | 569.74 | 562.81 | 567.12 | 3,030,769 | +0.41(+0.07%) |
Mar 30, 2010 | 562.83 | 567.63 | 560.28 | 566.71 | 1,977,694 | +4.26(+0.76%) |
Mar 29, 2010 | 563.00 | 564.72 | 560.57 | 562.45 | 3,103,400 | -0.24(-0.04%) |
Mar 26, 2010 | 565.27 | 567.39 | 560.02 | 562.69 | 2,696,461 | -0.19(-0.03%) |
Mar 25, 2010 | 559.01 | 572.00 | 558.66 | 562.88 | 3,930,816 | +5.55(+1.00%) |
Mar 24, 2010 | 545.51 | 559.85 | 539.70 | 557.33 | 6,568,158 | +8.33(+1.52%) |
Mar 23, 2010 | 557.04 | 558.31 | 542.00 | 549.00 | 5,476,175 | -8.50(-1.52%) |
Mar 22, 2010 | 556.11 | 566.85 | 554.28 | 557.50 | 4,004,718 | -2.50(-0.45%) |
Mar 19, 2010 | 566.23 | 568.00 | 557.28 | 560.00 | 4,794,128 | -6.40(-1.13%) |
Mar 18, 2010 | 564.72 | 568.44 | 562.96 | 566.40 | 1,765,653 | +0.84(+0.15%) |
Mar 17, 2010 | 568.30 | 571.45 | 564.25 | 565.56 | 3,321,371 | +0.36(+0.06%) |
Mar 16, 2010 | 561.83 | 568.42 | 560.76 | 565.20 | 3,431,557 | +2.02(+0.36%) |
Mar 15, 2010 | 559.22 | 569.45 | 556.00 | 563.18 | 4,651,292 | -16.36(-2.82%) |
Mar 12, 2010 | 588.14 | 588.27 | 579.16 | 579.54 | 2,756,215 | -1.60(-0.28%) |
Mar 11, 2010 | 574.26 | 586.21 | 574.20 | 581.14 | 4,233,251 | +4.69(+0.81%) |
Mar 10, 2010 | 563.76 | 578.50 | 562.21 | 576.45 | 5,654,891 | +16.26(+2.90%) |
Mar 09, 2010 | 559.85 | 564.66 | 556.50 | 560.19 | 3,176,688 | -2.29(-0.41%) |
Mar 08, 2010 | 564.78 | 565.18 | 561.01 | 562.48 | 2,386,306 | -1.73(-0.31%) |
Mar 05, 2010 | 561.35 | 567.67 | 559.90 | 564.21 | 3,913,364 | +9.62(+1.73%) |
Mar 04, 2010 | 546.50 | 556.13 | 546.20 | 554.59 | 3,183,877 | +9.27(+1.70%) |
Mar 03, 2010 | 542.36 | 548.12 | 539.25 | 545.32 | 3,089,371 | +4.26(+0.79%) |
Mar 02, 2010 | 535.48 | 545.66 | 535.01 | 541.06 | 4,356,782 | +8.37(+1.57%) |
Mar 01, 2010 | 529.20 | 533.29 | 527.74 | 532.69 | 2,237,899 | +5.89(+1.12%) |
Feb 26, 2010 | 527.42 | 531.75 | 523.48 | 526.80 | 2,049,372 | +0.37(+0.07%) |
Feb 25, 2010 | 527.12 | 528.49 | 520.00 | 526.43 | 3,309,173 | -5.04(-0.95%) |
Feb 24, 2010 | 534.39 | 538.44 | 530.51 | 531.47 | 2,326,531 | -3.60(-0.67%) |
Feb 23, 2010 | 543.00 | 543.63 | 532.29 | 535.07 | 2,872,525 | -7.73(-1.42%) |
Feb 22, 2010 | 547.35 | 547.50 | 541.00 | 542.80 | 2,144,541 | +2.04(+0.38%) |
Feb 19, 2010 | 541.00 | 544.03 | 539.70 | 540.76 | 2,555,348 | -2.46(-0.45%) |
Feb 18, 2010 | 537.54 | 545.01 | 536.14 | 543.22 | 2,336,845 | +5.01(+0.93%) |
Feb 17, 2010 | 542.00 | 543.40 | 537.61 | 538.21 | 2,029,661 | -3.09(-0.57%) |
Feb 16, 2010 | 537.14 | 544.13 | 534.30 | 541.30 | 3,654,324 | +8.18(+1.53%) |
Feb 12, 2010 | 533.12 | 533.12 | 533.12 | 0 | -3.28(-0.61%) | |
Feb 11, 2010 | 532.25 | 540.49 | 529.50 | 536.40 | 2,409,940 | +1.95(+0.37%) |
Feb 10, 2010 | 534.07 | 537.79 | 527.69 | 534.45 | 2,674,434 | -2.00(-0.37%) |
Feb 09, 2010 | 539.54 | 541.53 | 535.07 | 536.44 | 2,819,579 | +2.97(+0.56%) |
Feb 08, 2010 | 532.50 | 542.00 | 531.53 | 533.47 | 2,694,252 | +2.18(+0.41%) |
Feb 05, 2010 | 528.40 | 533.50 | 522.46 | 531.29 | 3,157,048 | +4.51(+0.86%) |
Feb 04, 2010 | 537.00 | 538.00 | 525.56 | 526.78 | 3,377,990 | -14.04(-2.60%) |
Feb 03, 2010 | 528.67 | 542.10 | 528.23 | 540.82 | 2,999,048 | +9.70(+1.83%) |
Feb 02, 2010 | 534.96 | 534.96 | 527.61 | 531.12 | 4,096,105 | -1.90(-0.36%) |
Feb 01, 2010 | 534.60 | 535.81 | 530.30 | 533.02 | 2,251,021 | +3.08(+0.58%) |
Jan 29, 2010 | 538.49 | 540.99 | 525.61 | 529.94 | 4,141,196 | -4.35(-0.81%) |
Jan 28, 2010 | 544.49 | 547.00 | 530.60 | 534.29 | 3,227,876 | -7.81(-1.44%) |
Jan 27, 2010 | 541.27 | 547.65 | 535.31 | 542.10 | 3,964,397 | -0.32(-0.06%) |
Jan 26, 2010 | 537.97 | 549.60 | 536.29 | 542.42 | 4,355,462 | +2.42(+0.45%) |
Jan 25, 2010 | 546.59 | 549.88 | 535.51 | 540.00 | 4,419,812 | -10.01(-1.82%) |
Jan 22, 2010 | 564.50 | 570.60 | 534.86 | 550.01 | 6,807,653 | -32.97(-5.66%) |
Jan 21, 2010 | 583.44 | 586.82 | 572.25 | 582.98 | 6,259,340 | +2.57(+0.44%) |
Jan 20, 2010 | 585.98 | 585.98 | 575.29 | 580.41 | 3,250,633 | -7.21(-1.23%) |
Jan 19, 2010 | 581.49 | 590.42 | 576.29 | 587.62 | 4,316,637 | +7.62(+1.31%) |
Jan 15, 2010 | 580.00 | 580.00 | 580.00 | 0 | -9.85(-1.67%) | |
Jan 14, 2010 | 583.90 | 594.20 | 582.81 | 589.85 | 4,240,031 | +2.76(+0.47%) |
Jan 13, 2010 | 576.49 | 588.38 | 573.90 | 587.09 | 6,496,777 | -3.39(-0.57%) |
Jan 12, 2010 | 598.08 | 598.16 | 588.00 | 590.48 | 4,821,913 | -10.63(-1.77%) |
Jan 11, 2010 | 604.46 | 604.46 | 594.04 | 601.11 | 7,212,883 | -0.91(-0.15%) |
Jan 08, 2010 | 592.00 | 603.25 | 589.11 | 602.02 | 4,724,735 | +7.92(+1.33%) |
Jan 07, 2010 | 609.40 | 610.00 | 592.65 | 594.10 | 6,414,844 | -14.16(-2.33%) |
Jan 06, 2010 | 625.86 | 625.86 | 606.36 | 608.26 | 3,978,402 | -15.73(-2.52%) |
Jan 05, 2010 | 627.18 | 627.84 | 621.54 | 623.99 | 3,004,625 | -2.76(-0.44%) |