Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 520.37 | 523.96 | 518.15 | 518.26 | 1,888,302 | -0.13(-0.03%) |
May 23, 2011 | 516.60 | 520.00 | 513.40 | 518.39 | 2,252,638 | -5.64(-1.08%) |
May 20, 2011 | 531.80 | 531.99 | 523.13 | 524.03 | 2,318,873 | -7.22(-1.36%) |
May 19, 2011 | 532.73 | 536.54 | 529.72 | 531.25 | 2,467,604 | +1.44(+0.27%) |
May 18, 2011 | 529.54 | 530.33 | 525.70 | 529.81 | 1,953,145 | -0.65(-0.12%) |
May 17, 2011 | 515.43 | 531.22 | 515.03 | 530.46 | 3,303,533 | +12.04(+2.32%) |
May 16, 2011 | 526.31 | 527.27 | 516.40 | 518.42 | 2,958,154 | -11.13(-2.10%) |
May 13, 2011 | 534.61 | 535.92 | 529.05 | 529.55 | 2,107,641 | -5.50(-1.03%) |
May 12, 2011 | 535.24 | 536.94 | 530.91 | 535.05 | 1,448,203 | -0.40(-0.07%) |
May 11, 2011 | 540.14 | 543.55 | 533.69 | 535.45 | 2,338,775 | -7.21(-1.33%) |
May 10, 2011 | 540.00 | 544.43 | 537.54 | 542.66 | 2,042,855 | +4.98(+0.93%) |
May 09, 2011 | 535.00 | 538.49 | 531.10 | 537.68 | 1,948,619 | +2.38(+0.44%) |
May 06, 2011 | 538.15 | 541.46 | 535.18 | 535.30 | 2,056,186 | +1.03(+0.19%) |
May 05, 2011 | 533.86 | 539.42 | 531.50 | 534.27 | 1,997,766 | -1.52(-0.28%) |
May 04, 2011 | 535.17 | 539.00 | 533.02 | 535.79 | 2,116,955 | +1.90(+0.36%) |
May 03, 2011 | 537.13 | 542.01 | 529.63 | 533.89 | 2,081,474 | -4.67(-0.87%) |
May 02, 2011 | 537.48 | 545.73 | 537.12 | 538.56 | 2,133,452 | -5.54(-1.02%) |
Apr 29, 2011 | 540.00 | 544.10 | 538.51 | 544.10 | 4,226,667 | +6.13(+1.14%) |
Apr 28, 2011 | 538.06 | 539.25 | 534.08 | 537.97 | 2,037,378 | +0.21(+0.04%) |
Apr 27, 2011 | 538.00 | 538.11 | 534.35 | 537.76 | 2,298,273 | +4.94(+0.93%) |
Apr 26, 2011 | 526.52 | 537.44 | 525.21 | 532.82 | 3,535,013 | +7.77(+1.48%) |
Apr 25, 2011 | 525.29 | 527.00 | 522.01 | 525.05 | 1,630,933 | -0.05(-0.01%) |
Apr 21, 2011 | 527.49 | 528.28 | 522.39 | 525.10 | 2,471,056 | -0.63(-0.12%) |
Apr 20, 2011 | 525.90 | 526.82 | 521.39 | 525.73 | 3,059,914 | +4.20(+0.81%) |
Apr 19, 2011 | 529.95 | 530.88 | 520.90 | 521.53 | 2,684,344 | -5.31(-1.01%) |
Apr 18, 2011 | 526.42 | 527.66 | 519.00 | 526.84 | 5,039,520 | -3.86(-0.73%) |
Apr 15, 2011 | 545.29 | 545.75 | 530.06 | 530.70 | 14,050,013 | -47.81(-8.26%) |
Apr 14, 2011 | 575.19 | 579.45 | 572.10 | 578.51 | 5,417,441 | +2.23(+0.39%) |
Apr 13, 2011 | 575.51 | 577.60 | 571.75 | 576.28 | 2,069,601 | +5.67(+0.99%) |
Apr 12, 2011 | 575.00 | 576.91 | 568.05 | 570.61 | 2,085,766 | -6.76(-1.17%) |
Apr 11, 2011 | 576.20 | 578.10 | 573.00 | 577.37 | 1,858,282 | -0.79(-0.14%) |
Apr 08, 2011 | 584.89 | 584.89 | 578.06 | 578.16 | 1,902,581 | -1.84(-0.32%) |
Apr 07, 2011 | 575.73 | 580.64 | 574.19 | 580.00 | 2,531,477 | +5.82(+1.01%) |
Apr 06, 2011 | 572.18 | 575.16 | 568.00 | 574.18 | 2,668,285 | +5.09(+0.89%) |
Apr 05, 2011 | 581.08 | 581.49 | 565.68 | 569.09 | 6,047,499 | -18.59(-3.16%) |
Apr 04, 2011 | 593.00 | 594.74 | 583.10 | 587.68 | 2,054,482 | -4.12(-0.70%) |
Apr 01, 2011 | 588.76 | 595.19 | 588.76 | 591.80 | 2,613,266 | +5.04(+0.86%) |
Mar 31, 2011 | 583.00 | 588.16 | 581.74 | 586.76 | 2,029,356 | +4.92(+0.85%) |
Mar 30, 2011 | 584.38 | 585.50 | 580.58 | 581.84 | 1,422,225 | +0.11(+0.02%) |
Mar 29, 2011 | 576.00 | 581.89 | 573.01 | 581.73 | 1,605,138 | +6.37(+1.11%) |
Mar 28, 2011 | 582.07 | 584.99 | 574.71 | 575.36 | 2,218,311 | -4.38(-0.76%) |
Mar 25, 2011 | 586.88 | 586.91 | 579.24 | 579.74 | 2,859,497 | -7.15(-1.22%) |
Mar 24, 2011 | 585.43 | 588.39 | 578.80 | 586.89 | 2,095,513 | +4.73(+0.81%) |
Mar 23, 2011 | 575.19 | 582.45 | 572.00 | 582.16 | 1,816,164 | +4.84(+0.84%) |
Mar 22, 2011 | 577.27 | 579.23 | 572.51 | 577.32 | 1,886,804 | +0.82(+0.14%) |
Mar 21, 2011 | 577.43 | 579.80 | 569.02 | 576.50 | 3,020,896 | +15.44(+2.75%) |
Mar 18, 2011 | 564.64 | 567.99 | 559.74 | 561.06 | 3,302,850 | -0.30(-0.05%) |
Mar 17, 2011 | 564.48 | 569.00 | 560.54 | 561.36 | 2,899,044 | +4.26(+0.76%) |
Mar 16, 2011 | 568.01 | 569.79 | 551.28 | 557.10 | 3,797,526 | -12.46(-2.19%) |
Mar 15, 2011 | 557.50 | 571.00 | 555.50 | 569.56 | 4,005,573 | -0.43(-0.08%) |
Mar 14, 2011 | 572.80 | 578.29 | 568.02 | 569.99 | 2,816,091 | -6.72(-1.17%) |
Mar 11, 2011 | 578.22 | 580.00 | 573.33 | 576.71 | 3,029,401 | -3.59(-0.62%) |
Mar 10, 2011 | 585.44 | 586.62 | 579.45 | 580.30 | 3,127,977 | -11.47(-1.94%) |
Mar 09, 2011 | 591.00 | 594.51 | 585.75 | 591.77 | 2,150,991 | -0.54(-0.09%) |
Mar 08, 2011 | 592.93 | 597.98 | 590.20 | 592.31 | 2,284,895 | +0.65(+0.11%) |
Mar 07, 2011 | 600.55 | 603.69 | 587.00 | 591.66 | 3,462,633 | -8.96(-1.49%) |
Mar 04, 2011 | 608.33 | 608.98 | 600.20 | 600.62 | 3,011,542 | -8.94(-1.47%) |
Mar 03, 2011 | 606.38 | 611.49 | 605.00 | 609.56 | 1,948,643 | +8.77(+1.46%) |
Mar 02, 2011 | 599.80 | 606.00 | 595.19 | 600.79 | 2,026,635 | +0.03(+0.00%) |
Mar 01, 2011 | 617.78 | 619.22 | 599.30 | 600.76 | 3,323,175 | -12.64(-2.06%) |
Feb 28, 2011 | 610.00 | 616.49 | 608.01 | 613.40 | 2,281,411 | +3.36(+0.55%) |
Feb 25, 2011 | 611.86 | 614.72 | 609.50 | 610.04 | 1,935,852 | +1.22(+0.20%) |
Feb 24, 2011 | 611.39 | 613.09 | 601.35 | 608.82 | 2,711,877 | -2.50(-0.41%) |
Feb 23, 2011 | 610.33 | 614.70 | 604.00 | 611.32 | 2,889,534 | +1.11(+0.18%) |
Feb 22, 2011 | 620.03 | 624.93 | 607.77 | 610.21 | 3,639,215 | -19.87(-3.15%) |
Feb 18, 2011 | 626.00 | 631.18 | 624.18 | 630.08 | 3,217,815 | +4.82(+0.77%) |
Feb 17, 2011 | 621.25 | 627.25 | 620.28 | 625.26 | 1,478,703 | +1.04(+0.17%) |
Feb 16, 2011 | 625.63 | 626.50 | 622.10 | 624.22 | 1,686,263 | +0.07(+0.01%) |
Feb 15, 2011 | 627.32 | 630.09 | 623.10 | 624.15 | 2,091,914 | -4.00(-0.64%) |
Feb 14, 2011 | 623.34 | 629.64 | 620.04 | 628.15 | 2,131,529 | +3.65(+0.58%) |
Feb 11, 2011 | 613.79 | 625.00 | 613.00 | 624.50 | 2,593,390 | +8.06(+1.31%) |
Feb 10, 2011 | 613.90 | 617.50 | 611.56 | 616.44 | 2,335,272 | -0.06(-0.01%) |
Feb 09, 2011 | 616.87 | 619.45 | 612.34 | 616.50 | 1,842,449 | -1.88(-0.30%) |
Feb 08, 2011 | 614.93 | 619.63 | 614.51 | 618.38 | 1,695,800 | +4.09(+0.66%) |
Feb 07, 2011 | 610.16 | 618.39 | 609.21 | 614.29 | 1,801,808 | +3.31(+0.54%) |
Feb 04, 2011 | 610.15 | 611.44 | 606.61 | 610.98 | 1,552,505 | +0.83(+0.14%) |
Feb 03, 2011 | 609.48 | 611.45 | 606.13 | 610.15 | 1,497,474 | -1.85(-0.30%) |
Feb 02, 2011 | 611.00 | 614.34 | 607.53 | 612.00 | 1,760,655 | +0.96(+0.16%) |
Feb 01, 2011 | 604.49 | 613.36 | 603.11 | 611.04 | 2,745,287 | +10.68(+1.78%) |
Jan 31, 2011 | 603.60 | 604.47 | 595.55 | 600.36 | 2,808,289 | -0.63(-0.10%) |
Jan 28, 2011 | 619.07 | 620.36 | 599.76 | 600.99 | 4,228,528 | -15.80(-2.56%) |
Jan 27, 2011 | 617.89 | 619.70 | 613.25 | 616.79 | 2,019,427 | +0.29(+0.05%) |
Jan 26, 2011 | 620.33 | 622.49 | 615.28 | 616.50 | 2,040,399 | -3.41(-0.55%) |
Jan 25, 2011 | 608.20 | 620.69 | 606.52 | 619.91 | 3,646,844 | +8.83(+1.44%) |
Jan 24, 2011 | 607.57 | 612.49 | 601.23 | 611.08 | 4,604,697 | -0.75(-0.12%) |
Jan 21, 2011 | 639.58 | 641.73 | 611.36 | 611.83 | 8,904,357 | -14.94(-2.38%) |
Jan 20, 2011 | 632.21 | 634.08 | 623.29 | 626.77 | 5,458,560 | -4.98(-0.79%) |
Jan 19, 2011 | 642.12 | 642.96 | 629.66 | 631.75 | 3,409,220 | -7.88(-1.23%) |
Jan 18, 2011 | 626.06 | 641.99 | 625.27 | 639.63 | 3,616,889 | +15.45(+2.48%) |
Jan 14, 2011 | 617.40 | 624.27 | 617.08 | 624.18 | 2,370,328 | +7.49(+1.21%) |
Jan 13, 2011 | 616.97 | 619.67 | 614.16 | 616.69 | 1,333,947 | -0.18(-0.03%) |
Jan 12, 2011 | 619.35 | 619.35 | 614.77 | 616.87 | 1,632,698 | +0.86(+0.14%) |
Jan 11, 2011 | 617.71 | 618.80 | 614.50 | 616.01 | 1,440,991 | +1.80(+0.29%) |
Jan 10, 2011 | 614.80 | 615.39 | 608.56 | 614.21 | 1,580,480 | -2.23(-0.36%) |
Jan 07, 2011 | 615.91 | 618.25 | 610.13 | 616.44 | 2,101,270 | +2.94(+0.48%) |
Jan 06, 2011 | 610.68 | 618.43 | 610.05 | 613.50 | 2,057,733 | +4.43(+0.73%) |
Jan 05, 2011 | 600.07 | 610.33 | 600.05 | 609.07 | 2,517,040 | +6.95(+1.15%) |
Jan 04, 2011 | 605.62 | 606.18 | 600.12 | 602.12 | 1,824,499 | -2.23(-0.37%) |
Jan 03, 2011 | 596.48 | 605.59 | 596.48 | 604.35 | 2,364,388 | +10.38(+1.75%) |
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%) |