Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 770.00 | 774.78 | 763.07 | 765.00 | 71,877 | -22.31(-2.83%) |
Jan 28, 2011 | 789.83 | 795.95 | 775.95 | 787.31 | 60,285 | -5.82(-0.73%) |
Jan 27, 2011 | 780.00 | 793.13 | 769.57 | 793.13 | 85,665 | +8.91(+1.14%) |
Jan 26, 2011 | 781.01 | 791.66 | 774.57 | 784.22 | 48,425 | -0.51(-0.06%) |
Jan 25, 2011 | 771.97 | 784.73 | 768.90 | 784.73 | 51,612 | +6.73(+0.87%) |
Jan 24, 2011 | 778.00 | 783.03 | 772.20 | 778.00 | 52,315 | -2.00(-0.26%) |
Jan 21, 2011 | 788.74 | 788.74 | 776.36 | 780.00 | 36,103 | -7.72(-0.98%) |
Jan 20, 2011 | 794.99 | 794.99 | 783.00 | 787.72 | 51,308 | -9.64(-1.21%) |
Jan 19, 2011 | 800.16 | 802.00 | 792.24 | 797.36 | 55,694 | -6.96(-0.87%) |
Jan 18, 2011 | 789.50 | 804.32 | 780.99 | 804.32 | 62,681 | +6.34(+0.79%) |
Jan 14, 2011 | 774.05 | 799.00 | 773.36 | 797.98 | 74,169 | +20.77(+2.67%) |
Jan 13, 2011 | 760.00 | 779.67 | 760.00 | 777.21 | 46,963 | +11.19(+1.46%) |
Jan 12, 2011 | 755.11 | 770.00 | 750.36 | 766.02 | 41,771 | +14.12(+1.88%) |
Jan 11, 2011 | 750.00 | 764.88 | 750.00 | 751.90 | 70,863 | +1.94(+0.26%) |
Jan 10, 2011 | 729.86 | 751.34 | 726.24 | 749.96 | 82,751 | +14.81(+2.01%) |
Jan 07, 2011 | 716.46 | 738.97 | 716.46 | 735.15 | 90,165 | +16.75(+2.33%) |
Jan 06, 2011 | 693.34 | 720.41 | 689.35 | 718.40 | 58,297 | +25.71(+3.71%) |
Jan 05, 2011 | 681.75 | 694.98 | 677.92 | 692.69 | 20,225 | +8.05(+1.18%) |
Jan 04, 2011 | 683.85 | 688.79 | 674.07 | 684.64 | 57,046 | -0.36(-0.05%) |
Jan 03, 2011 | 675.00 | 685.00 | 675.00 | 685.00 | 52,855 | -6.02(-0.87%) |
Dec 31, 2010 | 691.50 | 695.98 | 690.58 | 691.02 | 21,891 | +0.02(+0.00%) |
Dec 30, 2010 | 685.96 | 694.90 | 685.96 | 691.00 | 14,196 | +2.99(+0.43%) |
Dec 29, 2010 | 690.99 | 692.99 | 686.04 | 688.01 | 10,924 | -0.99(-0.14%) |
Dec 28, 2010 | 691.43 | 693.00 | 686.70 | 689.00 | 24,059 | -3.46(-0.50%) |
Dec 27, 2010 | 693.40 | 696.29 | 687.40 | 692.46 | 12,422 | +0.55(+0.08%) |
Dec 23, 2010 | 696.87 | 699.28 | 691.91 | 691.91 | 17,118 | -2.44(-0.35%) |
Dec 22, 2010 | 693.49 | 697.94 | 689.23 | 694.35 | 25,036 | +5.25(+0.76%) |
Dec 21, 2010 | 688.70 | 691.34 | 686.08 | 689.10 | 13,012 | +1.05(+0.15%) |
Dec 20, 2010 | 678.00 | 696.96 | 677.60 | 688.05 | 51,817 | +12.05(+1.78%) |
Dec 17, 2010 | 678.55 | 687.99 | 676.00 | 676.00 | 87,987 | -2.45(-0.36%) |
Dec 16, 2010 | 672.67 | 678.99 | 672.67 | 678.45 | 10,392 | +5.44(+0.81%) |
Dec 15, 2010 | 673.03 | 683.16 | 672.00 | 673.01 | 33,043 | -2.17(-0.32%) |
Dec 14, 2010 | 679.50 | 682.96 | 672.02 | 675.18 | 22,331 | +0.32(+0.05%) |
Dec 13, 2010 | 669.50 | 674.99 | 669.00 | 674.86 | 15,310 | +5.36(+0.80%) |
Dec 10, 2010 | 664.20 | 672.44 | 660.20 | 669.50 | 22,526 | +6.14(+0.93%) |
Dec 09, 2010 | 663.55 | 664.00 | 659.56 | 663.36 | 10,931 | -0.19(-0.03%) |
Dec 08, 2010 | 671.18 | 671.18 | 659.22 | 663.55 | 9,651 | -4.41(-0.66%) |
Dec 07, 2010 | 673.45 | 679.30 | 664.85 | 667.96 | 59,265 | -0.70(-0.10%) |
Dec 06, 2010 | 663.35 | 675.39 | 660.12 | 668.66 | 32,945 | +2.31(+0.35%) |
Dec 03, 2010 | 659.00 | 668.45 | 649.25 | 666.35 | 35,879 | +6.20(+0.94%) |
Dec 02, 2010 | 641.80 | 662.60 | 640.00 | 660.15 | 41,810 | +15.20(+2.36%) |
Dec 01, 2010 | 625.00 | 644.95 | 622.10 | 644.95 | 27,819 | +24.97(+4.03%) |
Nov 30, 2010 | 616.15 | 623.94 | 613.99 | 619.98 | 52,387 | -0.22(-0.04%) |
Nov 29, 2010 | 619.69 | 624.63 | 615.19 | 620.20 | 24,059 | -0.30(-0.05%) |
Nov 26, 2010 | 618.48 | 623.00 | 614.67 | 620.50 | 6,682 | -1.68(-0.27%) |
Nov 24, 2010 | 619.90 | 622.18 | 622.18 | 622.18 | 31,076 | +6.69(+1.09%) |
Nov 23, 2010 | 611.50 | 618.20 | 611.50 | 615.49 | 20,078 | -0.98(-0.16%) |
Nov 22, 2010 | 617.72 | 620.00 | 613.72 | 616.47 | 26,538 | -2.70(-0.44%) |
Nov 19, 2010 | 619.37 | 619.96 | 613.80 | 619.17 | 19,406 | -0.63(-0.10%) |
Nov 18, 2010 | 626.50 | 626.50 | 618.99 | 619.80 | 22,289 | -2.03(-0.33%) |
Nov 17, 2010 | 616.98 | 621.85 | 614.00 | 621.83 | 32,581 | +3.85(+0.62%) |
Nov 16, 2010 | 617.99 | 621.99 | 612.10 | 617.98 | 16,481 | -0.80(-0.13%) |
Nov 15, 2010 | 639.01 | 640.50 | 618.73 | 618.78 | 15,857 | -18.09(-2.84%) |
Nov 12, 2010 | 640.30 | 643.00 | 634.59 | 636.87 | 12,107 | -7.19(-1.12%) |
Nov 11, 2010 | 635.02 | 644.06 | 630.00 | 644.06 | 27,980 | +2.97(+0.46%) |
Nov 10, 2010 | 644.63 | 644.63 | 634.37 | 641.09 | 29,999 | -3.52(-0.55%) |
Nov 09, 2010 | 655.00 | 655.00 | 640.50 | 644.61 | 33,066 | -12.12(-1.85%) |
Nov 08, 2010 | 650.77 | 658.58 | 650.77 | 656.73 | 6,712 | +1.52(+0.23%) |
Nov 05, 2010 | 653.74 | 659.94 | 650.20 | 655.21 | 33,225 | -0.39(-0.06%) |
Nov 04, 2010 | 641.49 | 655.91 | 640.00 | 655.60 | 30,442 | +17.72(+2.78%) |
Nov 03, 2010 | 636.65 | 639.54 | 630.52 | 637.88 | 22,899 | +0.47(+0.07%) |
Nov 02, 2010 | 633.15 | 638.45 | 629.00 | 637.41 | 18,384 | +7.59(+1.21%) |
Nov 01, 2010 | 630.70 | 632.01 | 628.06 | 629.82 | 16,151 | +2.41(+0.38%) |
Oct 29, 2010 | 629.42 | 631.60 | 627.31 | 627.41 | 17,971 | -2.84(-0.45%) |
Oct 28, 2010 | 628.24 | 635.85 | 625.61 | 630.25 | 19,096 | +4.71(+0.75%) |
Oct 27, 2010 | 625.52 | 632.95 | 624.49 | 625.54 | 28,534 | -4.84(-0.77%) |
Oct 25, 2010 | 634.80 | 642.84 | 629.76 | 630.38 | 18,624 | +0.29(+0.05%) |
Oct 22, 2010 | 630.31 | 632.60 | 626.79 | 630.09 | 17,263 | -1.73(-0.27%) |
Oct 21, 2010 | 637.84 | 646.99 | 626.59 | 631.82 | 23,298 | -2.86(-0.45%) |
Oct 20, 2010 | 635.77 | 637.54 | 625.15 | 634.68 | 17,826 | -0.40(-0.06%) |
Oct 19, 2010 | 632.05 | 653.60 | 629.03 | 635.08 | 32,839 | -3.42(-0.54%) |
Oct 18, 2010 | 624.86 | 638.50 | 623.01 | 638.50 | 55,719 | +12.16(+1.94%) |
Oct 15, 2010 | 629.19 | 632.00 | 623.82 | 626.34 | 51,078 | -0.66(-0.11%) |
Oct 14, 2010 | 633.28 | 634.91 | 622.55 | 627.00 | 45,346 | -8.76(-1.38%) |
Oct 13, 2010 | 636.75 | 637.80 | 632.85 | 635.76 | 15,602 | +3.37(+0.53%) |
Oct 12, 2010 | 629.62 | 635.21 | 624.86 | 632.39 | 19,470 | +1.82(+0.29%) |
Oct 11, 2010 | 632.25 | 636.16 | 629.65 | 630.57 | 15,481 | -3.11(-0.49%) |
Oct 08, 2010 | 633.68 | 641.42 | 633.54 | 633.68 | 12,723 | -7.72(-1.20%) |
Oct 07, 2010 | 639.22 | 645.00 | 635.15 | 641.40 | 32,848 | +2.40(+0.38%) |
Oct 06, 2010 | 639.50 | 641.23 | 633.14 | 639.00 | 44,665 | -2.05(-0.32%) |
Oct 05, 2010 | 638.20 | 641.05 | 631.31 | 641.05 | 24,550 | +9.63(+1.53%) |
Oct 04, 2010 | 637.50 | 638.01 | 625.00 | 631.42 | 34,607 | -11.65(-1.81%) |
Oct 01, 2010 | 643.07 | 654.56 | 638.99 | 643.07 | 25,306 | -4.46(-0.69%) |
Sep 30, 2010 | 647.53 | 654.40 | 644.97 | 647.53 | 500 | +8.63(+1.35%) |
Sep 29, 2010 | 643.50 | 643.50 | 632.34 | 638.90 | 22,762 | -3.66(-0.57%) |
Sep 28, 2010 | 640.00 | 644.99 | 628.39 | 642.56 | 21,480 | +2.66(+0.42%) |
Sep 27, 2010 | 643.00 | 646.43 | 635.70 | 639.90 | 11,222 | -4.29(-0.67%) |
Sep 24, 2010 | 647.51 | 650.76 | 638.67 | 644.19 | 31,975 | +4.42(+0.69%) |
Sep 23, 2010 | 641.92 | 650.68 | 636.47 | 639.77 | 28,695 | -8.48(-1.31%) |
Sep 22, 2010 | 631.68 | 650.00 | 631.35 | 648.25 | 43,999 | +13.53(+2.13%) |
Sep 21, 2010 | 640.74 | 646.86 | 627.22 | 634.72 | 41,375 | -3.28(-0.51%) |
Sep 20, 2010 | 626.86 | 640.45 | 625.01 | 638.00 | 31,357 | +15.50(+2.49%) |
Sep 17, 2010 | 622.50 | 629.14 | 619.60 | 622.50 | 43,356 | -13.02(-2.05%) |
Sep 15, 2010 | 640.00 | 640.00 | 629.09 | 635.52 | 29,411 | -4.91(-0.77%) |
Sep 14, 2010 | 633.00 | 650.20 | 632.08 | 640.43 | 30,565 | +5.18(+0.82%) |
Sep 13, 2010 | 623.70 | 639.14 | 615.65 | 635.25 | 36,787 | +18.53(+3.00%) |
Sep 10, 2010 | 620.00 | 622.74 | 615.71 | 616.72 | 24,050 | -3.28(-0.53%) |
Sep 09, 2010 | 621.42 | 623.45 | 614.46 | 620.00 | 21,880 | +3.75(+0.61%) |
Sep 08, 2010 | 618.43 | 621.34 | 613.76 | 616.25 | 28,585 | +0.50(+0.08%) |
Sep 07, 2010 | 623.95 | 623.95 | 614.27 | 615.75 | 16,044 | -9.03(-1.45%) |
Sep 03, 2010 | 629.00 | 629.00 | 618.45 | 624.78 | 39,547 | +3.77(+0.61%) |
Sep 02, 2010 | 606.45 | 624.00 | 604.72 | 621.01 | 46,128 | +14.60(+2.41%) |
Sep 01, 2010 | 604.65 | 607.03 | 595.00 | 606.41 | 67,221 | +5.81(+0.97%) |
Aug 31, 2010 | 600.60 | 610.92 | 598.29 | 600.60 | 200 | -5.28(-0.87%) |
Aug 30, 2010 | 618.68 | 620.52 | 605.00 | 605.88 | 34,171 | -12.80(-2.07%) |
Aug 27, 2010 | 618.68 | 627.70 | 614.30 | 618.68 | 32,180 | -4.84(-0.78%) |
Aug 26, 2010 | 629.15 | 629.15 | 619.33 | 623.52 | 35,974 | -4.73(-0.75%) |
Aug 25, 2010 | 616.36 | 628.60 | 615.46 | 628.25 | 51,848 | +10.85(+1.76%) |
Aug 24, 2010 | 616.81 | 625.03 | 610.02 | 617.40 | 40,972 | -4.33(-0.70%) |
Aug 23, 2010 | 630.45 | 630.45 | 621.48 | 621.73 | 25,500 | -3.84(-0.61%) |
Aug 20, 2010 | 627.92 | 628.03 | 615.89 | 625.57 | 29,099 | -2.35(-0.37%) |
Aug 19, 2010 | 631.69 | 632.65 | 624.96 | 627.92 | 32,072 | -4.86(-0.77%) |
Aug 18, 2010 | 621.76 | 637.73 | 619.30 | 632.78 | 48,336 | +8.23(+1.32%) |
Aug 17, 2010 | 622.74 | 627.51 | 622.57 | 624.55 | 49,705 | +5.18(+0.84%) |
Aug 16, 2010 | 614.46 | 621.64 | 611.85 | 619.37 | 77,020 | +3.09(+0.50%) |
Aug 13, 2010 | 616.28 | 621.07 | 615.00 | 616.28 | 57,885 | +1.69(+0.27%) |
Aug 12, 2010 | 606.25 | 620.00 | 606.20 | 614.59 | 60,480 | +3.00(+0.49%) |
Aug 11, 2010 | 615.02 | 617.23 | 611.50 | 611.59 | 93,635 | -11.28(-1.81%) |
Aug 10, 2010 | 623.60 | 627.86 | 620.67 | 622.87 | 53,594 | -4.63(-0.74%) |
Aug 09, 2010 | 630.82 | 634.01 | 624.27 | 627.50 | 50,050 | -1.45(-0.23%) |
Aug 06, 2010 | 628.95 | 628.95 | 611.00 | 628.95 | 46,139 | +8.05(+1.30%) |
Aug 05, 2010 | 618.91 | 626.09 | 616.05 | 620.90 | 40,846 | -1.38(-0.22%) |
Aug 04, 2010 | 623.06 | 626.31 | 620.00 | 622.28 | 30,960 | -0.78(-0.13%) |
Aug 03, 2010 | 628.25 | 628.25 | 617.00 | 623.06 | 49,255 | -6.71(-1.07%) |
Aug 02, 2010 | 633.17 | 636.16 | 627.36 | 629.77 | 57,516 | +3.27(+0.52%) |
Jul 30, 2010 | 626.50 | 631.53 | 617.07 | 626.50 | 40,133 | +1.60(+0.26%) |
Jul 29, 2010 | 622.05 | 627.94 | 615.00 | 624.90 | 72,268 | +3.43(+0.55%) |
Jul 28, 2010 | 635.55 | 637.38 | 616.91 | 621.47 | 55,931 | -13.40(-2.11%) |
Jul 27, 2010 | 648.94 | 649.00 | 632.45 | 634.87 | 45,466 | -11.31(-1.75%) |
Jul 26, 2010 | 645.95 | 648.40 | 638.57 | 646.18 | 78,598 | +6.18(+0.97%) |
Jul 23, 2010 | 640.00 | 642.35 | 633.62 | 640.00 | 44,402 | +0.00(+0.00%) |
Jul 22, 2010 | 656.00 | 656.00 | 640.00 | 640.00 | 89,003 | +6.19(+0.98%) |
Jul 21, 2010 | 646.75 | 650.95 | 631.17 | 633.81 | 37,284 | -13.11(-2.03%) |
Jul 20, 2010 | 628.05 | 649.64 | 626.51 | 646.92 | 40,928 | +11.92(+1.88%) |
Jul 19, 2010 | 639.98 | 643.00 | 631.34 | 635.00 | 36,748 | -2.58(-0.40%) |
Jul 16, 2010 | 637.58 | 657.09 | 636.76 | 637.58 | 70,619 | -22.20(-3.36%) |
Jul 15, 2010 | 660.00 | 662.59 | 648.50 | 659.78 | 64,820 | -8.53(-1.28%) |
Jul 14, 2010 | 670.00 | 673.00 | 660.62 | 668.31 | 30,834 | -9.07(-1.34%) |
Jul 13, 2010 | 666.00 | 679.03 | 662.33 | 677.38 | 46,338 | +16.55(+2.50%) |
Jul 12, 2010 | 664.98 | 664.98 | 655.35 | 660.83 | 26,456 | -4.94(-0.74%) |
Jul 09, 2010 | 665.77 | 667.46 | 656.04 | 665.77 | 43,219 | +1.65(+0.25%) |
Jul 08, 2010 | 680.05 | 680.05 | 652.70 | 664.12 | 51,387 | -8.38(-1.25%) |
Jul 07, 2010 | 655.40 | 674.20 | 653.00 | 672.50 | 39,571 | +16.55(+2.52%) |
Jul 06, 2010 | 657.00 | 661.82 | 652.43 | 655.95 | 54,895 | +8.43(+1.30%) |
Jul 02, 2010 | 647.52 | 659.98 | 646.39 | 647.52 | 68,121 | -5.70(-0.87%) |
Jul 01, 2010 | 655.19 | 659.35 | 638.22 | 653.22 | 107,039 | -1.81(-0.28%) |
Jun 30, 2010 | 643.36 | 663.30 | 642.32 | 655.03 | 70,695 | +9.71(+1.50%) |
Jun 29, 2010 | 656.31 | 656.31 | 638.43 | 645.32 | 84,463 | -13.47(-2.04%) |
Jun 25, 2010 | 658.79 | 664.66 | 644.00 | 658.79 | 134,277 | +6.04(+0.93%) |
Jun 24, 2010 | 660.17 | 667.24 | 646.24 | 652.75 | 56,952 | -8.57(-1.30%) |
Jun 23, 2010 | 656.29 | 665.97 | 645.14 | 661.32 | 56,017 | +3.32(+0.50%) |
Jun 22, 2010 | 666.80 | 674.76 | 658.00 | 658.00 | 61,680 | -9.19(-1.38%) |
Jun 21, 2010 | 679.35 | 681.81 | 665.13 | 667.19 | 44,250 | -6.03(-0.90%) |
Jun 18, 2010 | 673.22 | 674.00 | 660.37 | 673.22 | 55,449 | +2.23(+0.33%) |
Jun 17, 2010 | 686.31 | 686.31 | 663.00 | 670.99 | 52,204 | -15.32(-2.23%) |
Jun 16, 2010 | 684.19 | 693.55 | 681.35 | 686.31 | 44,050 | +0.44(+0.06%) |
Jun 15, 2010 | 678.15 | 688.30 | 675.65 | 685.87 | 33,894 | +10.85(+1.61%) |
Jun 14, 2010 | 676.51 | 683.99 | 668.35 | 675.02 | 55,214 | -1.38(-0.20%) |
Jun 11, 2010 | 660.69 | 677.29 | 659.55 | 676.40 | 51,745 | +7.40(+1.11%) |
Jun 10, 2010 | 651.50 | 671.70 | 646.02 | 669.00 | 36,274 | +26.17(+4.07%) |
Jun 09, 2010 | 656.49 | 662.45 | 640.55 | 642.83 | 49,792 | -1.03(-0.16%) |
Jun 08, 2010 | 643.80 | 648.86 | 627.43 | 643.86 | 49,223 | +0.53(+0.08%) |
Jun 07, 2010 | 663.96 | 668.08 | 642.58 | 643.33 | 44,193 | -17.36(-2.63%) |
Jun 04, 2010 | 660.69 | 681.14 | 657.11 | 660.69 | 53,941 | -23.71(-3.46%) |
Jun 03, 2010 | 683.98 | 686.59 | 676.37 | 684.40 | 49,085 | +4.00(+0.59%) |
Jun 02, 2010 | 673.10 | 686.00 | 669.35 | 680.40 | 67,197 | +8.92(+1.33%) |
Jun 01, 2010 | 679.73 | 693.90 | 671.48 | 671.48 | 77,993 | -13.80(-2.01%) |
May 28, 2010 | 685.28 | 693.01 | 678.43 | 685.28 | 53,045 | -5.06(-0.73%) |
May 27, 2010 | 681.41 | 690.34 | 674.51 | 690.34 | 46,369 | +19.44(+2.90%) |
May 26, 2010 | 661.12 | 685.82 | 661.12 | 670.90 | 82,523 | +11.83(+1.79%) |
May 25, 2010 | 634.53 | 666.10 | 632.00 | 659.07 | 67,004 | +10.22(+1.58%) |
May 24, 2010 | 653.35 | 660.01 | 648.08 | 648.85 | 52,102 | -8.15(-1.24%) |
May 21, 2010 | 650.00 | 662.14 | 647.46 | 657.00 | 54,597 | +1.38(+0.21%) |
May 20, 2010 | 649.00 | 668.83 | 647.11 | 655.62 | 59,401 | -17.78(-2.64%) |
May 19, 2010 | 672.40 | 691.00 | 660.39 | 673.40 | 60,643 | -2.70(-0.40%) |
May 18, 2010 | 689.38 | 692.65 | 673.21 | 676.10 | 57,180 | -5.59(-0.82%) |
May 17, 2010 | 681.31 | 683.00 | 659.83 | 681.69 | 46,416 | -0.74(-0.11%) |
May 14, 2010 | 682.43 | 683.03 | 669.89 | 682.43 | 40,930 | -5.67(-0.82%) |
May 13, 2010 | 703.75 | 704.11 | 680.42 | 688.10 | 59,273 | -18.96(-2.68%) |
May 12, 2010 | 697.64 | 713.83 | 696.13 | 707.06 | 42,483 | +13.13(+1.89%) |
May 11, 2010 | 707.35 | 708.71 | 689.94 | 693.93 | 63,856 | -9.07(-1.29%) |
May 10, 2010 | 693.00 | 705.75 | 688.00 | 703.00 | 63,904 | +31.18(+4.64%) |
May 07, 2010 | 672.25 | 699.43 | 667.33 | 671.82 | 86,799 | -16.68(-2.42%) |
May 06, 2010 | 700.11 | 707.03 | 664.64 | 688.50 | 78,181 | -17.03(-2.41%) |
May 05, 2010 | 698.23 | 710.27 | 697.32 | 705.53 | 47,293 | -4.46(-0.63%) |
May 04, 2010 | 722.50 | 722.50 | 691.25 | 709.99 | 85,387 | -20.93(-2.86%) |
May 03, 2010 | 718.77 | 734.12 | 718.77 | 730.92 | 57,265 | +12.87(+1.79%) |
Apr 30, 2010 | 734.64 | 737.98 | 718.05 | 718.05 | 44,437 | -13.63(-1.86%) |
Apr 29, 2010 | 712.79 | 734.99 | 712.58 | 731.68 | 46,898 | +23.85(+3.37%) |
Apr 28, 2010 | 705.10 | 721.53 | 705.10 | 707.83 | 65,051 | +6.13(+0.87%) |
Apr 27, 2010 | 747.91 | 747.91 | 701.70 | 701.70 | 88,661 | -27.01(-3.71%) |
Apr 26, 2010 | 750.50 | 753.13 | 722.12 | 728.71 | 60,294 | -21.79(-2.90%) |
Apr 23, 2010 | 746.57 | 765.00 | 745.08 | 750.50 | 96,405 | +1.75(+0.23%) |
Apr 22, 2010 | 747.50 | 769.50 | 742.96 | 748.75 | 96,519 | +1.25(+0.17%) |
Apr 21, 2010 | 738.02 | 753.38 | 730.00 | 747.50 | 100 | +7.50(+1.01%) |
Apr 20, 2010 | 741.10 | 746.49 | 732.20 | 740.00 | 33,919 | +1.03(+0.14%) |
Apr 19, 2010 | 729.00 | 741.25 | 728.82 | 738.97 | 18,799 | -3.33(-0.45%) |
Apr 16, 2010 | 743.17 | 748.58 | 739.17 | 742.30 | 44,192 | -1.67(-0.22%) |
Apr 15, 2010 | 732.46 | 751.01 | 732.46 | 743.97 | 37,664 | -5.46(-0.73%) |
Apr 14, 2010 | 731.30 | 750.00 | 729.54 | 749.43 | 65,941 | +22.93(+3.16%) |
Apr 13, 2010 | 722.99 | 729.40 | 720.00 | 726.50 | 41,626 | +4.50(+0.62%) |
Apr 12, 2010 | 712.67 | 726.75 | 712.05 | 722.00 | 36,842 | +9.33(+1.31%) |
Apr 09, 2010 | 710.35 | 715.08 | 709.04 | 712.67 | 57,386 | +5.67(+0.80%) |
Apr 08, 2010 | 713.08 | 713.08 | 703.99 | 707.00 | 55,172 | -8.00(-1.12%) |
Apr 07, 2010 | 725.00 | 728.00 | 702.49 | 715.00 | 60,002 | -12.44(-1.71%) |
Apr 06, 2010 | 731.00 | 731.00 | 720.00 | 727.44 | 41,110 | -10.56(-1.43%) |
Apr 05, 2010 | 723.50 | 738.63 | 723.00 | 738.00 | 44,135 | +16.45(+2.28%) |
Apr 01, 2010 | 727.15 | 721.55 | 721.55 | 721.55 | 64,500 | -4.95(-0.68%) |
Mar 31, 2010 | 744.99 | 746.00 | 726.50 | 726.50 | 56,250 | -21.32(-2.85%) |
Mar 30, 2010 | 743.62 | 749.98 | 742.53 | 747.82 | 27,462 | +3.82(+0.51%) |
Mar 29, 2010 | 750.22 | 754.82 | 740.33 | 744.00 | 23,210 | -6.22(-0.83%) |
Mar 26, 2010 | 746.00 | 751.00 | 743.33 | 750.22 | 33,385 | +4.77(+0.64%) |
Mar 25, 2010 | 747.25 | 753.00 | 742.02 | 745.45 | 39,901 | +4.80(+0.65%) |
Mar 24, 2010 | 752.20 | 755.02 | 739.04 | 740.65 | 51,309 | -9.35(-1.25%) |
Mar 23, 2010 | 755.00 | 755.00 | 743.50 | 750.00 | 32,235 | -3.00(-0.40%) |
Mar 22, 2010 | 741.65 | 759.27 | 740.00 | 753.00 | 20,951 | +5.85(+0.78%) |
Mar 19, 2010 | 752.50 | 754.55 | 744.71 | 747.15 | 46,382 | -5.35(-0.71%) |
Mar 18, 2010 | 748.01 | 753.79 | 748.01 | 752.50 | 18,455 | +1.25(+0.17%) |
Mar 17, 2010 | 743.65 | 756.00 | 743.65 | 751.25 | 35,645 | +6.25(+0.84%) |
Mar 16, 2010 | 735.00 | 745.87 | 727.66 | 745.00 | 24,594 | +14.24(+1.95%) |
Mar 15, 2010 | 726.52 | 732.75 | 722.50 | 730.76 | 25,947 | -7.27(-0.99%) |
Mar 12, 2010 | 742.60 | 742.60 | 734.08 | 738.03 | 23,682 | -4.61(-0.62%) |
Mar 11, 2010 | 743.30 | 745.56 | 734.49 | 742.64 | 28,974 | -5.56(-0.74%) |
Mar 10, 2010 | 741.00 | 748.20 | 739.52 | 748.20 | 28,500 | +3.72(+0.50%) |
Mar 09, 2010 | 748.15 | 752.98 | 744.48 | 744.48 | 44,491 | -8.04(-1.07%) |
Mar 08, 2010 | 735.70 | 753.93 | 734.01 | 752.52 | 50,659 | +12.40(+1.68%) |
Mar 05, 2010 | 716.89 | 741.32 | 716.89 | 740.12 | 36,870 | +27.77(+3.90%) |
Mar 04, 2010 | 716.00 | 717.78 | 706.32 | 712.35 | 26,625 | -4.11(-0.57%) |
Mar 03, 2010 | 714.56 | 719.84 | 712.79 | 716.46 | 18,110 | +4.14(+0.58%) |
Mar 02, 2010 | 709.69 | 712.32 | 708.35 | 712.32 | 17,651 | +2.50(+0.35%) |
Mar 01, 2010 | 708.00 | 711.26 | 706.20 | 709.82 | 20,480 | +1.52(+0.21%) |
Feb 26, 2010 | 695.45 | 708.30 | 689.00 | 708.30 | 59,676 | +12.74(+1.83%) |
Feb 25, 2010 | 691.27 | 695.77 | 679.00 | 695.56 | 30,034 | -0.99(-0.14%) |
Feb 24, 2010 | 698.20 | 702.48 | 688.01 | 696.55 | 30,744 | +1.35(+0.19%) |
Feb 23, 2010 | 708.00 | 709.13 | 695.13 | 695.20 | 62,313 | -14.80(-2.08%) |
Feb 22, 2010 | 707.90 | 710.00 | 701.66 | 710.00 | 27,549 | +0.00(+0.00%) |
Feb 19, 2010 | 708.77 | 710.00 | 705.06 | 710.00 | 22,097 | +1.61(+0.23%) |
Feb 18, 2010 | 708.86 | 709.65 | 702.10 | 708.39 | 27,103 | -1.61(-0.23%) |
Feb 17, 2010 | 706.50 | 710.01 | 702.85 | 710.00 | 27,717 | +4.84(+0.69%) |
Feb 16, 2010 | 697.69 | 707.50 | 694.13 | 705.16 | 21,785 | +14.16(+2.05%) |
Feb 12, 2010 | 673.81 | 691.00 | 691.00 | 691.00 | 65,200 | +17.25(+2.56%) |
Feb 11, 2010 | 668.06 | 680.00 | 668.06 | 673.75 | 35,277 | +2.65(+0.39%) |
Feb 10, 2010 | 676.10 | 676.10 | 662.02 | 671.10 | 20,639 | -8.12(-1.20%) |
Feb 09, 2010 | 677.70 | 682.12 | 671.52 | 679.22 | 28,209 | +5.32(+0.79%) |
Feb 08, 2010 | 661.56 | 682.93 | 655.00 | 673.90 | 66,426 | +12.34(+1.87%) |
Feb 05, 2010 | 670.00 | 670.48 | 655.62 | 661.56 | 27,364 | -8.44(-1.26%) |
Feb 04, 2010 | 671.23 | 677.39 | 664.61 | 670.00 | 39,472 | -3.90(-0.58%) |
Feb 03, 2010 | 680.02 | 690.10 | 671.05 | 673.90 | 31,792 | -11.10(-1.62%) |
Feb 02, 2010 | 679.67 | 693.40 | 679.67 | 685.00 | 43,104 | +6.73(+0.99%) |