Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 04, 2010 | 626.95 | 629.51 | 624.24 | 626.75 | 1,956,454 | +6.77(+1.09%) |
Dec 31, 2009 | 619.98 | 619.98 | 619.98 | 0 | -2.75(-0.44%) | |
Dec 30, 2009 | 618.50 | 622.73 | 618.01 | 622.73 | 1,465,503 | +3.33(+0.54%) |
Dec 29, 2009 | 624.74 | 624.84 | 618.29 | 619.40 | 1,424,762 | -3.47(-0.56%) |
Dec 28, 2009 | 621.66 | 625.99 | 618.48 | 622.87 | 1,697,815 | +4.39(+0.71%) |
Dec 24, 2009 | 612.93 | 619.52 | 612.27 | 618.48 | 858,620 | +6.80(+1.11%) |
Dec 23, 2009 | 603.50 | 612.87 | 602.85 | 611.68 | 2,072,869 | +10.56(+1.76%) |
Dec 22, 2009 | 601.34 | 601.50 | 598.85 | 601.12 | 1,880,756 | +2.44(+0.41%) |
Dec 21, 2009 | 597.95 | 599.84 | 595.67 | 598.68 | 2,571,038 | +2.26(+0.38%) |
Dec 18, 2009 | 596.03 | 598.93 | 595.00 | 596.42 | 3,532,540 | +2.48(+0.42%) |
Dec 17, 2009 | 596.44 | 597.64 | 593.76 | 593.94 | 2,638,711 | -3.82(-0.64%) |
Dec 16, 2009 | 598.91 | 600.37 | 596.64 | 597.76 | 2,809,401 | +4.62(+0.78%) |
Dec 15, 2009 | 593.30 | 596.38 | 590.99 | 593.14 | 2,266,150 | -2.59(-0.43%) |
Dec 14, 2009 | 595.58 | 597.31 | 592.61 | 595.73 | 1,913,384 | +5.22(+0.88%) |
Dec 11, 2009 | 594.68 | 594.75 | 587.73 | 590.51 | 1,723,378 | -0.99(-0.17%) |
Dec 10, 2009 | 590.44 | 594.71 | 590.41 | 591.50 | 1,668,213 | +2.48(+0.42%) |
Dec 09, 2009 | 587.50 | 589.33 | 583.58 | 589.02 | 1,780,988 | +1.97(+0.34%) |
Dec 08, 2009 | 583.50 | 590.66 | 582.00 | 587.05 | 1,523,945 | +0.80(+0.14%) |
Dec 07, 2009 | 584.23 | 588.69 | 581.00 | 586.25 | 1,636,187 | +1.24(+0.21%) |
Dec 04, 2009 | 593.02 | 594.83 | 579.18 | 585.01 | 2,513,542 | -0.73(-0.12%) |
Dec 03, 2009 | 589.04 | 591.45 | 585.00 | 585.74 | 1,428,699 | -1.77(-0.30%) |
Dec 02, 2009 | 590.98 | 593.01 | 586.22 | 587.51 | 1,664,650 | -2.36(-0.40%) |
Dec 01, 2009 | 588.13 | 591.22 | 583.00 | 589.87 | 2,320,283 | +6.87(+1.18%) |
Nov 30, 2009 | 580.63 | 583.67 | 577.11 | 583.00 | 1,725,031 | +3.24(+0.56%) |
Nov 27, 2009 | 572.00 | 582.46 | 570.97 | 579.76 | 1,384,523 | -5.98(-1.02%) |
Nov 25, 2009 | 586.40 | 587.06 | 582.69 | 585.74 | 1,461,405 | +2.65(+0.45%) |
Nov 24, 2009 | 582.50 | 584.29 | 576.54 | 583.09 | 1,608,223 | +0.74(+0.13%) |
Nov 23, 2009 | 576.49 | 586.60 | 575.86 | 582.35 | 2,547,443 | +12.39(+2.17%) |
Nov 20, 2009 | 569.50 | 571.60 | 569.40 | 569.96 | 2,006,202 | -3.03(-0.53%) |
Nov 19, 2009 | 573.77 | 574.00 | 570.00 | 572.99 | 2,167,955 | -3.66(-0.63%) |
Nov 18, 2009 | 576.65 | 578.78 | 572.07 | 576.65 | 1,549,542 | -0.84(-0.15%) |
Nov 17, 2009 | 574.87 | 577.50 | 573.72 | 577.49 | 1,919,154 | +1.21(+0.21%) |
Nov 16, 2009 | 575.00 | 576.99 | 572.78 | 576.28 | 2,199,136 | +4.23(+0.74%) |
Nov 13, 2009 | 568.40 | 572.51 | 566.61 | 572.05 | 1,668,092 | +4.20(+0.74%) |
Nov 12, 2009 | 569.56 | 572.90 | 565.50 | 567.85 | 1,886,295 | -2.71(-0.47%) |
Nov 11, 2009 | 570.48 | 573.50 | 565.86 | 570.56 | 2,319,656 | +3.80(+0.67%) |
Nov 10, 2009 | 562.73 | 568.78 | 562.00 | 566.76 | 2,230,719 | +4.25(+0.76%) |
Nov 09, 2009 | 555.45 | 562.58 | 554.23 | 562.51 | 2,650,276 | +11.41(+2.07%) |
Nov 06, 2009 | 547.72 | 551.78 | 545.50 | 551.10 | 1,826,705 | +2.45(+0.45%) |
Nov 05, 2009 | 543.49 | 549.77 | 542.66 | 548.65 | 1,847,640 | +8.32(+1.54%) |
Nov 04, 2009 | 540.80 | 545.50 | 536.42 | 540.33 | 2,332,624 | +3.04(+0.57%) |
Nov 03, 2009 | 530.01 | 537.50 | 528.30 | 537.29 | 2,379,746 | +3.30(+0.62%) |
Nov 02, 2009 | 537.08 | 539.46 | 528.24 | 533.99 | 3,201,653 | -2.13(-0.40%) |
Oct 30, 2009 | 550.00 | 550.17 | 534.24 | 536.12 | 3,469,738 | -14.93(-2.71%) |
Oct 29, 2009 | 543.01 | 551.83 | 541.00 | 551.05 | 2,522,590 | +10.75(+1.99%) |
Oct 28, 2009 | 547.87 | 550.00 | 538.25 | 540.30 | 2,568,460 | -7.99(-1.46%) |
Oct 27, 2009 | 550.97 | 554.56 | 544.16 | 548.29 | 3,216,410 | -5.92(-1.07%) |
Oct 26, 2009 | 555.75 | 561.64 | 550.89 | 554.21 | 2,970,147 | +0.52(+0.09%) |
Oct 23, 2009 | 555.22 | 557.89 | 551.20 | 553.69 | 2,393,191 | -0.40(-0.07%) |
Oct 22, 2009 | 550.00 | 555.00 | 548.00 | 554.09 | 2,336,432 | +2.99(+0.54%) |
Oct 21, 2009 | 549.91 | 559.35 | 549.00 | 551.10 | 3,670,568 | -0.62(-0.11%) |
Oct 20, 2009 | 551.64 | 552.95 | 540.70 | 551.72 | 4,043,622 | -0.37(-0.07%) |
Oct 19, 2009 | 552.69 | 553.60 | 548.73 | 552.09 | 3,218,446 | +2.24(+0.41%) |
Oct 16, 2009 | 547.33 | 554.75 | 544.53 | 549.85 | 8,845,714 | +19.94(+3.76%) |
Oct 15, 2009 | 533.75 | 536.90 | 527.27 | 529.91 | 6,059,645 | -5.41(-1.01%) |
Oct 14, 2009 | 532.46 | 535.58 | 530.00 | 535.32 | 3,258,343 | +9.21(+1.75%) |
Oct 13, 2009 | 524.39 | 527.46 | 521.38 | 526.11 | 3,037,309 | +2.07(+0.40%) |
Oct 12, 2009 | 524.50 | 525.76 | 519.32 | 524.04 | 3,322,283 | +7.79(+1.51%) |
Oct 09, 2009 | 516.65 | 521.51 | 514.50 | 516.25 | 2,739,892 | +2.07(+0.40%) |
Oct 08, 2009 | 519.57 | 523.25 | 513.34 | 514.18 | 4,304,421 | -3.36(-0.65%) |
Oct 07, 2009 | 499.00 | 518.99 | 497.81 | 517.54 | 4,874,194 | +18.80(+3.77%) |
Oct 06, 2009 | 491.70 | 499.37 | 491.70 | 498.74 | 2,732,244 | +10.22(+2.09%) |
Oct 05, 2009 | 487.65 | 492.43 | 483.34 | 488.52 | 2,144,552 | +3.94(+0.81%) |
Oct 02, 2009 | 483.74 | 491.74 | 482.60 | 484.58 | 2,600,805 | -2.62(-0.54%) |
Oct 01, 2009 | 493.00 | 496.47 | 487.00 | 487.20 | 2,813,107 | -8.65(-1.74%) |
Sep 30, 2009 | 500.00 | 500.14 | 487.24 | 495.85 | 3,141,701 | -2.68(-0.54%) |
Sep 29, 2009 | 499.53 | 499.75 | 493.01 | 498.53 | 2,099,194 | +0.00(+0.00%) |
Sep 28, 2009 | 494.84 | 501.50 | 493.30 | 498.53 | 1,839,340 | +6.05(+1.23%) |
Sep 25, 2009 | 494.29 | 499.93 | 492.00 | 492.48 | 2,052,014 | -4.29(-0.86%) |
Sep 24, 2009 | 500.47 | 501.41 | 493.00 | 496.77 | 2,527,546 | -1.69(-0.34%) |
Sep 23, 2009 | 500.78 | 507.00 | 497.71 | 498.46 | 2,704,047 | -0.60(-0.12%) |
Sep 22, 2009 | 500.92 | 501.99 | 497.81 | 499.06 | 3,041,119 | +2.06(+0.41%) |
Sep 21, 2009 | 487.74 | 498.90 | 486.22 | 497.00 | 2,116,365 | +5.54(+1.13%) |
Sep 18, 2009 | 496.77 | 496.98 | 491.23 | 491.46 | 3,284,248 | -0.26(-0.05%) |
Sep 17, 2009 | 490.57 | 497.37 | 487.15 | 491.72 | 4,483,082 | +3.43(+0.70%) |
Sep 16, 2009 | 479.80 | 489.37 | 478.48 | 488.29 | 2,585,298 | +10.75(+2.25%) |
Sep 15, 2009 | 475.08 | 478.91 | 472.71 | 477.54 | 2,398,007 | +2.42(+0.51%) |
Sep 14, 2009 | 470.51 | 476.80 | 470.05 | 475.12 | 1,975,674 | +2.98(+0.63%) |
Sep 11, 2009 | 470.40 | 473.30 | 467.63 | 472.14 | 1,902,811 | +1.20(+0.25%) |
Sep 10, 2009 | 466.65 | 470.94 | 462.00 | 470.94 | 2,534,585 | +6.97(+1.50%) |
Sep 09, 2009 | 459.06 | 466.27 | 458.80 | 463.97 | 2,195,396 | +5.35(+1.17%) |
Sep 08, 2009 | 464.29 | 466.99 | 455.84 | 458.62 | 2,655,659 | -2.68(-0.58%) |
Sep 04, 2009 | 457.57 | 462.60 | 455.78 | 461.30 | 1,499,873 | +3.78(+0.83%) |
Sep 03, 2009 | 455.82 | 458.25 | 455.00 | 457.52 | 1,645,995 | +4.51(+1.00%) |
Sep 02, 2009 | 455.82 | 458.33 | 452.59 | 453.01 | 1,804,186 | -2.75(-0.60%) |
Sep 01, 2009 | 459.68 | 466.82 | 454.42 | 455.76 | 2,594,810 | -5.91(-1.28%) |
Aug 31, 2009 | 459.79 | 461.86 | 458.00 | 461.67 | 1,937,755 | -3.08(-0.66%) |
Aug 28, 2009 | 469.26 | 472.37 | 463.38 | 464.75 | 1,771,808 | -1.31(-0.28%) |
Aug 27, 2009 | 468.58 | 468.58 | 460.73 | 466.06 | 1,999,725 | -1.94(-0.41%) |
Aug 26, 2009 | 472.76 | 473.00 | 466.70 | 468.00 | 1,987,749 | -3.37(-0.71%) |
Aug 25, 2009 | 469.13 | 474.35 | 468.72 | 471.37 | 2,340,903 | +2.64(+0.56%) |
Aug 24, 2009 | 467.35 | 470.09 | 464.43 | 468.73 | 2,456,629 | +3.49(+0.75%) |
Aug 21, 2009 | 465.54 | 466.09 | 462.65 | 465.24 | 3,564,367 | +4.83(+1.05%) |
Aug 20, 2009 | 452.00 | 462.18 | 451.23 | 460.41 | 3,999,592 | +16.44(+3.70%) |
Aug 19, 2009 | 439.99 | 445.00 | 438.56 | 443.97 | 2,254,926 | -1.31(-0.29%) |
Aug 18, 2009 | 445.10 | 447.70 | 442.32 | 445.28 | 2,351,093 | +0.39(+0.09%) |
Aug 17, 2009 | 451.50 | 451.99 | 443.12 | 444.89 | 2,620,104 | -15.11(-3.28%) |
Aug 14, 2009 | 462.78 | 463.18 | 456.89 | 460.00 | 1,676,559 | -2.28(-0.49%) |
Aug 13, 2009 | 462.15 | 464.72 | 458.91 | 462.28 | 1,995,190 | +3.70(+0.81%) |
Aug 12, 2009 | 455.41 | 461.75 | 454.92 | 458.58 | 2,341,368 | +4.64(+1.02%) |
Aug 11, 2009 | 453.67 | 457.23 | 452.38 | 453.94 | 1,713,031 | -2.67(-0.59%) |
Aug 10, 2009 | 455.14 | 458.41 | 453.79 | 456.61 | 1,741,979 | -0.49(-0.11%) |
Aug 07, 2009 | 455.67 | 459.42 | 454.99 | 457.10 | 2,543,392 | +6.74(+1.50%) |
Aug 06, 2009 | 454.30 | 454.88 | 448.53 | 450.36 | 2,110,835 | -0.78(-0.17%) |
Aug 05, 2009 | 456.00 | 456.91 | 447.88 | 451.14 | 2,341,927 | -2.59(-0.57%) |
Aug 04, 2009 | 449.37 | 454.00 | 448.43 | 453.73 | 2,389,655 | +1.52(+0.34%) |
Aug 03, 2009 | 448.74 | 453.90 | 447.64 | 452.21 | 2,590,231 | +9.16(+2.07%) |
Jul 31, 2009 | 449.98 | 452.70 | 442.43 | 443.05 | 2,860,323 | -2.59(-0.58%) |
Jul 30, 2009 | 442.61 | 451.47 | 442.61 | 445.64 | 3,198,547 | +9.40(+2.15%) |
Jul 29, 2009 | 437.23 | 437.80 | 431.88 | 436.24 | 1,986,916 | -3.61(-0.82%) |
Jul 28, 2009 | 441.00 | 442.81 | 436.10 | 439.85 | 2,533,614 | -4.95(-1.11%) |
Jul 27, 2009 | 446.10 | 446.75 | 437.61 | 444.80 | 2,504,339 | -1.92(-0.43%) |
Jul 24, 2009 | 435.81 | 450.49 | 435.00 | 446.72 | 3,629,454 | +9.38(+2.14%) |
Jul 23, 2009 | 428.68 | 441.21 | 425.50 | 437.34 | 3,478,193 | +9.65(+2.26%) |
Jul 22, 2009 | 428.00 | 430.20 | 423.50 | 427.69 | 2,586,661 | -0.21(-0.05%) |
Jul 21, 2009 | 430.94 | 431.90 | 425.72 | 427.90 | 2,968,151 | -2.27(-0.53%) |
Jul 20, 2009 | 429.88 | 432.85 | 426.25 | 430.17 | 3,153,432 | -0.08(-0.02%) |
Jul 17, 2009 | 433.00 | 435.48 | 426.70 | 430.25 | 6,854,734 | -12.35(-2.79%) |
Jul 16, 2009 | 436.68 | 445.75 | 434.10 | 442.60 | 6,524,361 | +4.43(+1.01%) |
Jul 15, 2009 | 429.66 | 438.68 | 428.49 | 438.17 | 3,776,537 | +13.48(+3.17%) |
Jul 14, 2009 | 423.71 | 426.73 | 420.87 | 424.69 | 2,895,462 | +0.39(+0.09%) |
Jul 13, 2009 | 418.35 | 424.52 | 415.18 | 424.30 | 4,045,641 | +9.90(+2.39%) |
Jul 10, 2009 | 409.57 | 417.37 | 408.70 | 414.40 | 2,929,559 | +4.01(+0.98%) |
Jul 09, 2009 | 406.12 | 414.45 | 405.80 | 410.39 | 3,275,516 | +7.90(+1.96%) |
Jul 08, 2009 | 400.00 | 406.00 | 398.06 | 402.49 | 3,441,144 | +5.86(+1.48%) |
Jul 07, 2009 | 408.24 | 409.19 | 395.98 | 396.63 | 3,259,203 | -12.98(-3.17%) |
Jul 06, 2009 | 406.50 | 410.64 | 401.66 | 409.61 | 2,262,557 | +1.12(+0.27%) |
Jul 02, 2009 | 415.41 | 415.41 | 406.81 | 408.49 | 2,517,630 | -10.50(-2.51%) |
Jul 01, 2009 | 424.20 | 426.40 | 418.15 | 418.99 | 2,310,768 | -2.60(-0.62%) |
Jun 30, 2009 | 424.00 | 427.21 | 418.22 | 421.59 | 2,593,823 | -2.55(-0.60%) |
Jun 29, 2009 | 426.00 | 427.80 | 422.24 | 424.14 | 2,169,278 | -1.18(-0.28%) |
Jun 26, 2009 | 413.68 | 428.23 | 413.11 | 425.32 | 3,257,482 | +9.55(+2.30%) |
Jun 25, 2009 | 414.42 | 415.90 | 406.51 | 415.77 | 3,044,025 | +6.48(+1.58%) |
Jun 24, 2009 | 408.74 | 412.23 | 406.56 | 409.29 | 2,457,792 | +3.61(+0.89%) |
Jun 23, 2009 | 406.65 | 408.99 | 402.55 | 405.68 | 2,899,510 | -1.67(-0.41%) |
Jun 22, 2009 | 416.95 | 417.49 | 401.89 | 407.35 | 4,124,360 | -12.74(-3.03%) |
Jun 19, 2009 | 418.21 | 420.46 | 414.58 | 420.09 | 4,261,008 | +6.03(+1.46%) |
Jun 18, 2009 | 415.68 | 418.69 | 413.00 | 414.06 | 3,085,123 | -1.10(-0.26%) |
Jun 17, 2009 | 416.19 | 419.72 | 411.56 | 415.16 | 3,490,231 | -0.84(-0.20%) |
Jun 16, 2009 | 419.31 | 421.09 | 415.42 | 416.00 | 3,049,654 | -0.77(-0.18%) |
Jun 15, 2009 | 421.50 | 421.50 | 414.00 | 416.77 | 3,736,830 | -8.07(-1.90%) |
Jun 12, 2009 | 426.86 | 427.70 | 421.21 | 424.84 | 2,918,429 | -4.16(-0.97%) |
Jun 11, 2009 | 431.77 | 433.73 | 428.37 | 429.00 | 2,865,110 | -3.60(-0.83%) |
Jun 10, 2009 | 436.23 | 437.89 | 426.67 | 432.60 | 3,358,770 | -3.02(-0.69%) |
Jun 09, 2009 | 438.58 | 440.50 | 431.76 | 435.62 | 3,254,861 | -3.15(-0.72%) |
Jun 08, 2009 | 435.41 | 440.92 | 434.12 | 438.77 | 3,098,631 | -5.55(-1.25%) |
Jun 05, 2009 | 445.07 | 447.34 | 439.46 | 444.32 | 3,681,002 | +4.04(+0.92%) |
Jun 04, 2009 | 435.30 | 441.24 | 434.50 | 440.28 | 3,638,007 | +8.63(+2.00%) |
Jun 03, 2009 | 426.00 | 432.46 | 424.00 | 431.65 | 3,532,793 | +3.25(+0.76%) |
Jun 02, 2009 | 426.25 | 429.96 | 423.40 | 428.40 | 2,623,245 | +1.84(+0.43%) |