Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 108.02 | 108.59 | 104.06 | 104.72 | 315,696 | -4.37(-4.01%) |
Nov 29, 2010 | 107.70 | 110.95 | 107.59 | 109.09 | 195,897 | +1.14(+1.06%) |
Nov 26, 2010 | 107.48 | 108.29 | 107.48 | 107.95 | 39,267 | +0.11(+0.10%) |
Nov 24, 2010 | 109.45 | 107.84 | 107.84 | 107.84 | 199,406 | -1.06(-0.98%) |
Nov 23, 2010 | 109.97 | 111.25 | 108.12 | 108.90 | 205,504 | -1.43(-1.29%) |
Nov 22, 2010 | 111.14 | 111.38 | 109.12 | 110.33 | 126,740 | -1.04(-0.93%) |
Nov 19, 2010 | 111.28 | 112.45 | 109.42 | 111.37 | 130,506 | -0.27(-0.25%) |
Nov 18, 2010 | 111.08 | 111.96 | 109.14 | 111.64 | 183,158 | +2.46(+2.25%) |
Nov 17, 2010 | 112.44 | 114.05 | 108.39 | 109.19 | 218,800 | -2.66(-2.38%) |
Nov 16, 2010 | 108.52 | 113.28 | 108.52 | 111.85 | 309,780 | +2.74(+2.51%) |
Nov 15, 2010 | 110.25 | 110.57 | 108.57 | 109.11 | 127,127 | +0.06(+0.06%) |
Nov 12, 2010 | 109.95 | 110.73 | 108.39 | 109.05 | 197,346 | -1.01(-0.92%) |
Nov 11, 2010 | 109.78 | 110.79 | 109.75 | 110.06 | 168,845 | -0.41(-0.37%) |
Nov 10, 2010 | 112.44 | 112.44 | 107.83 | 110.47 | 258,213 | -1.99(-1.77%) |
Nov 09, 2010 | 108.66 | 114.33 | 108.66 | 112.46 | 740,334 | +3.91(+3.60%) |
Nov 08, 2010 | 103.56 | 110.21 | 103.56 | 108.55 | 440,176 | +4.78(+4.61%) |
Nov 05, 2010 | 101.64 | 104.02 | 101.64 | 103.76 | 156,476 | +2.04(+2.00%) |
Nov 04, 2010 | 104.46 | 104.46 | 100.08 | 101.73 | 372,993 | -1.64(-1.58%) |
Nov 03, 2010 | 107.52 | 107.77 | 99.09 | 103.36 | 669,784 | -3.24(-3.04%) |
Nov 02, 2010 | 109.44 | 110.40 | 106.04 | 106.60 | 336,062 | -0.30(-0.28%) |
Nov 01, 2010 | 107.91 | 107.91 | 105.75 | 106.90 | 515,368 | -0.22(-0.21%) |
Oct 29, 2010 | 97.73 | 107.60 | 97.70 | 107.12 | 1,318,423 | +9.15(+9.34%) |
Oct 28, 2010 | 96.90 | 100.66 | 96.48 | 97.97 | 1,869,011 | +1.53(+1.59%) |
Oct 27, 2010 | 97.23 | 99.61 | 95.95 | 96.44 | 526,812 | -3.08(-3.10%) |
Oct 25, 2010 | 100.33 | 100.69 | 99.42 | 99.52 | 316,055 | -0.21(-0.21%) |
Oct 22, 2010 | 98.27 | 101.37 | 97.95 | 99.73 | 423,386 | +1.77(+1.80%) |
Oct 21, 2010 | 99.77 | 100.20 | 96.28 | 97.96 | 411,926 | -1.51(-1.52%) |
Oct 20, 2010 | 101.75 | 101.79 | 98.66 | 99.47 | 429,137 | +1.50(+1.53%) |
Oct 19, 2010 | 98.95 | 99.58 | 96.89 | 97.97 | 509,826 | -1.45(-1.46%) |
Oct 18, 2010 | 100.22 | 101.81 | 98.40 | 99.42 | 709,886 | -1.21(-1.20%) |
Oct 15, 2010 | 104.30 | 105.60 | 100.13 | 100.63 | 772,372 | -3.45(-3.32%) |
Oct 14, 2010 | 106.64 | 107.15 | 101.04 | 104.08 | 2,527,148 | -16.12(-13.41%) |
Oct 13, 2010 | 120.13 | 121.66 | 119.51 | 120.20 | 498,276 | +0.29(+0.24%) |
Oct 12, 2010 | 123.85 | 125.52 | 119.41 | 119.91 | 427,137 | -4.66(-3.74%) |
Oct 11, 2010 | 125.71 | 126.68 | 124.24 | 124.57 | 180,134 | -1.10(-0.88%) |
Oct 08, 2010 | 125.52 | 126.39 | 123.36 | 125.67 | 753,774 | +0.02(+0.02%) |
Oct 07, 2010 | 129.19 | 130.30 | 125.31 | 125.65 | 250,636 | -2.93(-2.28%) |
Oct 06, 2010 | 130.15 | 131.24 | 128.05 | 128.58 | 210,378 | -1.91(-1.47%) |
Oct 05, 2010 | 129.51 | 131.58 | 128.84 | 130.50 | 189,520 | +1.91(+1.49%) |
Oct 04, 2010 | 135.72 | 135.72 | 128.58 | 128.58 | 250,753 | -6.98(-5.15%) |
Oct 01, 2010 | 134.35 | 139.29 | 132.43 | 135.56 | 430,666 | +2.00(+1.50%) |
Sep 30, 2010 | 130.21 | 136.35 | 128.97 | 133.56 | 479,265 | +3.41(+2.62%) |
Sep 29, 2010 | 129.49 | 132.23 | 129.34 | 130.14 | 227,645 | -0.46(-0.35%) |
Sep 28, 2010 | 132.41 | 132.80 | 127.83 | 130.60 | 226,001 | -1.32(-1.00%) |
Sep 27, 2010 | 133.89 | 133.89 | 127.19 | 131.92 | 659,646 | -1.62(-1.22%) |
Sep 24, 2010 | 123.08 | 134.38 | 122.02 | 133.54 | 1,544,693 | +11.42(+9.35%) |
Sep 23, 2010 | 121.94 | 132.39 | 118.90 | 122.12 | 792,153 | -0.61(-0.50%) |
Sep 22, 2010 | 121.42 | 123.14 | 114.04 | 122.73 | 605,158 | +1.46(+1.20%) |
Sep 21, 2010 | 125.77 | 126.21 | 120.94 | 121.27 | 247,416 | -4.63(-3.68%) |
Sep 20, 2010 | 120.91 | 126.28 | 120.91 | 125.90 | 468,780 | +5.36(+4.44%) |
Sep 17, 2010 | 123.66 | 125.66 | 119.78 | 120.55 | 636,104 | +5.63(+4.90%) |
Sep 15, 2010 | 114.97 | 118.60 | 112.27 | 114.92 | 607,171 | -1.17(-1.01%) |
Sep 14, 2010 | 118.17 | 120.13 | 115.84 | 116.09 | 314,554 | -2.82(-2.37%) |
Sep 13, 2010 | 116.34 | 119.38 | 111.88 | 118.92 | 470,659 | +3.73(+3.24%) |
Sep 10, 2010 | 115.09 | 118.47 | 113.31 | 115.19 | 379,338 | +0.38(+0.33%) |
Sep 09, 2010 | 114.62 | 117.18 | 112.08 | 114.81 | 403,655 | +1.68(+1.48%) |
Sep 08, 2010 | 111.00 | 114.44 | 110.73 | 113.13 | 288,934 | +2.70(+2.45%) |
Sep 07, 2010 | 114.79 | 114.80 | 108.99 | 110.43 | 329,805 | -5.14(-4.45%) |
Sep 03, 2010 | 113.70 | 118.82 | 113.70 | 115.57 | 321,984 | +1.22(+1.06%) |
Sep 02, 2010 | 112.14 | 114.84 | 112.00 | 114.36 | 474,742 | +1.91(+1.69%) |
Sep 01, 2010 | 109.63 | 116.13 | 109.63 | 112.45 | 421,319 | +1.75(+1.58%) |
Aug 31, 2010 | 121.41 | 124.59 | 107.12 | 110.70 | 1,163,588 | -11.01(-9.05%) |
Aug 30, 2010 | 125.70 | 127.04 | 121.14 | 121.72 | 358,897 | -3.87(-3.08%) |
Aug 27, 2010 | 126.45 | 130.11 | 124.79 | 125.59 | 316,488 | -0.71(-0.56%) |
Aug 26, 2010 | 127.78 | 127.78 | 125.52 | 126.30 | 260,597 | +0.58(+0.46%) |
Aug 25, 2010 | 122.63 | 126.28 | 122.46 | 125.72 | 302,566 | +2.60(+2.11%) |
Aug 24, 2010 | 129.99 | 134.83 | 122.76 | 123.12 | 642,749 | -1.11(-0.90%) |
Aug 23, 2010 | 124.91 | 125.66 | 123.82 | 124.23 | 289,446 | -0.14(-0.11%) |
Aug 20, 2010 | 124.81 | 126.57 | 121.51 | 124.37 | 381,587 | -0.98(-0.78%) |
Aug 19, 2010 | 128.50 | 128.75 | 123.99 | 125.34 | 495,498 | -3.40(-2.64%) |
Aug 18, 2010 | 118.62 | 131.79 | 118.62 | 128.75 | 1,254,251 | +10.17(+8.58%) |
Aug 17, 2010 | 124.91 | 125.70 | 118.46 | 118.58 | 1,322,298 | -5.80(-4.66%) |
Aug 16, 2010 | 125.85 | 134.46 | 122.74 | 124.38 | 3,490,513 | -28.00(-18.37%) |
Aug 13, 2010 | 154.67 | 157.34 | 151.37 | 152.37 | 599,521 | -7.46(-4.67%) |
Aug 12, 2010 | 159.75 | 161.14 | 158.62 | 159.83 | 258,511 | -1.04(-0.64%) |
Aug 11, 2010 | 162.99 | 164.81 | 159.49 | 160.87 | 400,670 | -3.73(-2.27%) |
Aug 10, 2010 | 165.19 | 165.99 | 161.77 | 164.60 | 290,992 | -1.65(-0.99%) |
Aug 09, 2010 | 165.32 | 168.92 | 163.53 | 166.25 | 277,330 | +1.24(+0.75%) |
Aug 06, 2010 | 163.03 | 167.39 | 159.43 | 165.00 | 603,866 | -2.71(-1.62%) |
Aug 05, 2010 | 174.05 | 174.59 | 167.54 | 167.72 | 348,347 | -6.33(-3.64%) |
Aug 04, 2010 | 175.23 | 177.31 | 173.70 | 174.05 | 308,678 | -0.37(-0.21%) |
Aug 03, 2010 | 181.14 | 181.31 | 173.70 | 174.42 | 378,542 | -8.04(-4.41%) |
Aug 02, 2010 | 183.18 | 184.18 | 180.31 | 182.46 | 300,617 | +0.08(+0.05%) |
Jul 30, 2010 | 177.97 | 183.62 | 176.06 | 182.38 | 249,425 | +3.18(+1.78%) |
Jul 29, 2010 | 182.29 | 182.82 | 178.81 | 179.20 | 336,377 | -0.56(-0.31%) |
Jul 28, 2010 | 177.62 | 181.97 | 176.99 | 179.76 | 177,150 | +1.49(+0.84%) |
Jul 27, 2010 | 179.11 | 181.15 | 176.09 | 178.27 | 233,256 | -0.39(-0.22%) |
Jul 26, 2010 | 180.17 | 181.30 | 177.16 | 178.66 | 220,065 | -1.51(-0.84%) |
Jul 23, 2010 | 167.99 | 186.27 | 167.91 | 180.16 | 419,673 | +13.17(+7.89%) |
Jul 22, 2010 | 172.09 | 172.09 | 163.04 | 166.99 | 286,302 | -3.70(-2.17%) |
Jul 21, 2010 | 178.05 | 178.05 | 170.30 | 170.69 | 244,248 | -6.81(-3.84%) |
Jul 20, 2010 | 169.51 | 178.16 | 167.14 | 177.50 | 231,507 | +6.72(+3.93%) |
Jul 19, 2010 | 168.32 | 185.12 | 168.32 | 170.78 | 604,660 | +2.83(+1.69%) |
Jul 16, 2010 | 164.93 | 169.69 | 162.92 | 167.95 | 235,843 | +2.76(+1.67%) |
Jul 15, 2010 | 163.45 | 166.64 | 162.27 | 165.19 | 138,962 | +1.97(+1.20%) |
Jul 14, 2010 | 162.94 | 165.57 | 161.84 | 163.23 | 95,594 | +0.54(+0.33%) |
Jul 13, 2010 | 161.80 | 163.39 | 160.07 | 162.69 | 87,066 | +2.05(+1.28%) |
Jul 12, 2010 | 159.27 | 161.82 | 159.22 | 160.64 | 116,465 | +1.04(+0.65%) |
Jul 09, 2010 | 161.00 | 161.00 | 158.00 | 159.59 | 169,858 | -1.91(-1.18%) |
Jul 08, 2010 | 159.31 | 163.75 | 157.71 | 161.51 | 110,563 | +3.09(+1.95%) |
Jul 07, 2010 | 155.79 | 159.51 | 154.66 | 158.41 | 126,935 | +2.91(+1.87%) |
Jul 06, 2010 | 157.25 | 161.57 | 154.16 | 155.50 | 222,891 | -1.07(-0.69%) |
Jul 02, 2010 | 158.84 | 161.16 | 156.17 | 156.58 | 119,489 | -2.25(-1.42%) |
Jul 01, 2010 | 156.67 | 163.03 | 154.35 | 158.83 | 498,358 | +0.46(+0.29%) |
Jun 30, 2010 | 161.28 | 164.70 | 156.49 | 158.38 | 289,195 | -3.61(-2.23%) |
Jun 29, 2010 | 166.50 | 167.21 | 161.12 | 161.99 | 199,869 | -5.08(-3.04%) |
Jun 25, 2010 | 177.24 | 179.63 | 165.86 | 167.07 | 348,902 | -10.13(-5.72%) |
Jun 24, 2010 | 176.03 | 180.66 | 173.17 | 177.20 | 165,559 | +0.46(+0.26%) |
Jun 23, 2010 | 177.25 | 180.52 | 176.32 | 176.74 | 210,224 | -1.07(-0.60%) |
Jun 22, 2010 | 183.16 | 186.59 | 177.17 | 177.81 | 276,392 | -5.68(-3.09%) |
Jun 21, 2010 | 188.26 | 191.09 | 182.84 | 183.49 | 152,392 | -4.03(-2.15%) |
Jun 18, 2010 | 188.35 | 191.07 | 186.43 | 187.51 | 124,179 | -1.11(-0.59%) |
Jun 17, 2010 | 189.85 | 190.79 | 187.55 | 188.63 | 54,767 | +0.09(+0.05%) |
Jun 16, 2010 | 190.61 | 194.76 | 187.64 | 188.54 | 182,425 | -1.99(-1.04%) |
Jun 15, 2010 | 187.71 | 191.74 | 186.87 | 190.52 | 341,650 | +3.52(+1.88%) |
Jun 14, 2010 | 192.31 | 192.31 | 186.78 | 187.00 | 170,232 | -3.72(-1.95%) |
Jun 11, 2010 | 188.67 | 194.34 | 187.92 | 190.72 | 225,305 | +1.78(+0.94%) |
Jun 10, 2010 | 187.99 | 193.37 | 187.82 | 188.95 | 253,582 | +1.86(+0.99%) |
Jun 09, 2010 | 187.78 | 189.11 | 185.58 | 187.09 | 191,493 | -0.66(-0.35%) |
Jun 08, 2010 | 184.95 | 190.04 | 184.95 | 187.75 | 441,004 | +2.42(+1.31%) |
Jun 07, 2010 | 191.14 | 191.21 | 185.20 | 185.33 | 335,847 | -5.03(-2.64%) |
Jun 04, 2010 | 186.75 | 193.56 | 186.75 | 190.36 | 198,585 | +0.22(+0.12%) |
Jun 03, 2010 | 186.76 | 191.27 | 186.76 | 190.14 | 155,026 | +1.50(+0.80%) |
Jun 02, 2010 | 182.99 | 189.45 | 182.99 | 188.64 | 152,434 | +4.20(+2.28%) |
Jun 01, 2010 | 182.41 | 185.01 | 180.11 | 184.44 | 161,520 | +1.61(+0.88%) |
May 28, 2010 | 184.50 | 186.43 | 182.84 | 182.84 | 216,241 | -1.66(-0.90%) |
May 27, 2010 | 184.93 | 185.82 | 181.28 | 184.50 | 221,459 | +1.69(+0.93%) |
May 26, 2010 | 180.17 | 185.12 | 180.09 | 182.81 | 260,778 | +2.64(+1.46%) |
May 25, 2010 | 171.42 | 182.13 | 170.22 | 180.17 | 257,057 | +0.35(+0.19%) |
May 24, 2010 | 177.13 | 181.29 | 176.49 | 179.82 | 124,717 | -0.61(-0.34%) |
May 21, 2010 | 179.08 | 184.54 | 178.10 | 180.43 | 201,365 | -0.36(-0.20%) |
May 20, 2010 | 180.49 | 188.33 | 179.62 | 180.78 | 287,848 | -5.05(-2.72%) |
May 19, 2010 | 183.54 | 189.09 | 183.24 | 185.84 | 269,371 | +1.20(+0.65%) |
May 18, 2010 | 187.91 | 193.17 | 184.13 | 184.63 | 350,117 | -1.42(-0.76%) |
May 17, 2010 | 179.73 | 187.87 | 174.82 | 186.06 | 541,550 | +8.42(+4.74%) |
May 14, 2010 | 180.95 | 182.50 | 177.63 | 177.63 | 141,720 | -4.21(-2.32%) |
May 13, 2010 | 183.97 | 185.33 | 181.39 | 181.85 | 95,039 | -1.73(-0.94%) |
May 12, 2010 | 183.44 | 185.49 | 182.71 | 183.58 | 262,405 | +0.90(+0.49%) |
May 11, 2010 | 181.55 | 185.19 | 179.74 | 182.68 | 221,926 | +2.78(+1.54%) |
May 10, 2010 | 178.76 | 183.65 | 177.33 | 179.90 | 230,748 | +1.41(+0.79%) |
May 07, 2010 | 185.40 | 188.22 | 178.44 | 178.48 | 171,976 | -6.11(-3.31%) |
May 06, 2010 | 185.23 | 188.10 | 179.23 | 184.59 | 154,714 | -1.47(-0.79%) |
May 05, 2010 | 186.62 | 188.41 | 181.64 | 186.06 | 131,845 | +1.17(+0.63%) |
May 04, 2010 | 184.48 | 188.33 | 182.93 | 184.89 | 119,278 | -2.12(-1.13%) |
May 03, 2010 | 183.21 | 189.29 | 182.22 | 187.00 | 157,197 | +2.38(+1.29%) |
Apr 30, 2010 | 186.06 | 191.68 | 184.63 | 184.63 | 188,388 | -1.12(-0.60%) |
Apr 29, 2010 | 192.21 | 192.39 | 175.42 | 185.74 | 582,285 | -1.64(-0.88%) |
Apr 28, 2010 | 189.83 | 193.18 | 186.34 | 187.38 | 236,615 | -1.52(-0.80%) |
Apr 27, 2010 | 190.09 | 190.90 | 188.49 | 188.90 | 106,314 | -0.02(-0.01%) |
Apr 26, 2010 | 191.75 | 191.75 | 186.55 | 188.93 | 232,718 | -3.23(-1.68%) |
Apr 23, 2010 | 195.59 | 198.15 | 191.61 | 192.15 | 163,817 | -3.99(-2.03%) |
Apr 22, 2010 | 194.77 | 197.22 | 191.71 | 196.14 | 177,785 | -0.15(-0.08%) |
Apr 21, 2010 | 191.52 | 199.30 | 190.73 | 196.29 | 168,924 | +3.51(+1.82%) |
Apr 20, 2010 | 192.54 | 193.54 | 189.19 | 192.78 | 188,416 | +0.62(+0.32%) |
Apr 19, 2010 | 192.51 | 195.03 | 191.12 | 192.16 | 106,857 | -1.11(-0.57%) |
Apr 16, 2010 | 191.34 | 195.16 | 191.15 | 193.27 | 94,314 | +1.13(+0.59%) |
Apr 15, 2010 | 190.20 | 192.97 | 189.62 | 192.14 | 67,285 | +2.29(+1.20%) |
Apr 14, 2010 | 192.49 | 193.63 | 188.91 | 189.85 | 332,473 | -1.67(-0.87%) |
Apr 13, 2010 | 181.89 | 194.79 | 181.44 | 191.52 | 454,999 | +10.34(+5.70%) |
Apr 12, 2010 | 182.18 | 182.18 | 178.68 | 181.19 | 85,337 | -0.08(-0.05%) |
Apr 09, 2010 | 179.18 | 182.87 | 178.46 | 181.27 | 217,512 | +0.46(+0.26%) |
Apr 08, 2010 | 183.19 | 183.75 | 180.48 | 180.81 | 87,395 | -2.02(-1.10%) |
Apr 07, 2010 | 186.88 | 187.15 | 181.52 | 182.83 | 233,832 | -3.52(-1.89%) |
Apr 06, 2010 | 184.95 | 187.34 | 184.15 | 186.34 | 259,659 | +0.49(+0.27%) |
Apr 05, 2010 | 184.38 | 186.12 | 182.41 | 185.85 | 97,503 | +2.31(+1.26%) |
Apr 01, 2010 | 185.87 | 183.54 | 183.54 | 183.54 | 155,383 | -1.39(-0.75%) |
Mar 31, 2010 | 183.57 | 186.36 | 183.57 | 184.93 | 151,171 | -0.53(-0.29%) |
Mar 30, 2010 | 185.34 | 186.88 | 184.54 | 185.46 | 156,011 | +0.64(+0.35%) |
Mar 29, 2010 | 183.77 | 185.55 | 182.85 | 184.82 | 118,266 | +2.15(+1.18%) |
Mar 26, 2010 | 184.62 | 185.38 | 181.70 | 182.68 | 71,896 | -1.29(-0.70%) |
Mar 25, 2010 | 183.88 | 186.03 | 183.10 | 183.97 | 94,042 | +0.56(+0.31%) |
Mar 24, 2010 | 186.06 | 186.06 | 182.71 | 183.41 | 144,312 | -3.95(-2.11%) |
Mar 23, 2010 | 185.81 | 187.57 | 184.23 | 187.35 | 120,197 | +0.43(+0.23%) |
Mar 22, 2010 | 185.54 | 188.42 | 183.59 | 186.93 | 88,862 | +2.92(+1.59%) |
Mar 19, 2010 | 185.75 | 187.30 | 183.11 | 184.00 | 174,409 | -1.00(-0.54%) |
Mar 18, 2010 | 186.36 | 187.51 | 183.65 | 185.01 | 126,400 | -0.34(-0.18%) |
Mar 17, 2010 | 186.81 | 187.22 | 184.32 | 185.35 | 145,613 | -1.89(-1.01%) |
Mar 16, 2010 | 184.91 | 188.68 | 184.51 | 187.24 | 110,032 | +1.95(+1.05%) |
Mar 15, 2010 | 184.26 | 187.16 | 183.36 | 185.29 | 100,455 | -1.14(-0.61%) |
Mar 12, 2010 | 185.81 | 187.62 | 182.95 | 186.43 | 146,442 | +1.89(+1.02%) |
Mar 11, 2010 | 182.68 | 184.56 | 182.68 | 184.54 | 136,313 | +0.89(+0.48%) |
Mar 10, 2010 | 181.16 | 184.67 | 180.88 | 183.65 | 148,363 | +2.92(+1.61%) |
Mar 09, 2010 | 180.56 | 185.20 | 179.83 | 180.73 | 204,184 | -0.87(-0.48%) |
Mar 08, 2010 | 183.79 | 183.79 | 180.32 | 181.60 | 173,779 | -2.49(-1.35%) |
Mar 05, 2010 | 183.65 | 188.33 | 182.31 | 184.10 | 215,336 | +1.82(+1.00%) |
Mar 04, 2010 | 179.44 | 183.31 | 177.94 | 182.27 | 332,667 | +3.43(+1.92%) |
Mar 03, 2010 | 175.29 | 180.69 | 174.42 | 178.84 | 230,654 | +3.24(+1.85%) |
Mar 02, 2010 | 176.18 | 176.94 | 170.11 | 175.60 | 199,838 | -0.61(-0.35%) |
Mar 01, 2010 | 173.53 | 177.16 | 171.97 | 176.21 | 287,515 | +3.96(+2.30%) |
Feb 26, 2010 | 170.15 | 173.53 | 168.86 | 172.26 | 211,007 | +1.64(+0.96%) |
Feb 25, 2010 | 167.94 | 172.72 | 167.63 | 170.62 | 378,675 | +2.35(+1.39%) |
Feb 24, 2010 | 166.17 | 168.27 | 165.73 | 168.27 | 215,095 | +1.83(+1.10%) |
Feb 23, 2010 | 165.40 | 167.71 | 165.40 | 166.44 | 166,128 | +0.33(+0.20%) |
Feb 22, 2010 | 165.36 | 166.39 | 161.81 | 166.11 | 190,124 | +1.35(+0.82%) |
Feb 19, 2010 | 162.68 | 164.98 | 158.93 | 164.76 | 355,504 | +0.43(+0.26%) |
Feb 18, 2010 | 165.59 | 165.59 | 162.16 | 164.33 | 287,836 | +1.64(+1.01%) |
Feb 17, 2010 | 161.86 | 163.77 | 161.43 | 162.69 | 279,422 | +0.55(+0.34%) |
Feb 16, 2010 | 157.08 | 162.64 | 156.93 | 162.13 | 291,088 | +6.03(+3.86%) |
Feb 12, 2010 | 153.64 | 156.10 | 156.10 | 156.10 | 419,785 | +1.47(+0.95%) |
Feb 11, 2010 | 149.88 | 158.82 | 144.34 | 154.63 | 1,324,015 | -4.37(-2.75%) |
Feb 10, 2010 | 156.73 | 159.26 | 155.38 | 159.00 | 142,577 | +2.80(+1.79%) |
Feb 09, 2010 | 155.79 | 156.71 | 154.92 | 156.20 | 95,399 | +0.19(+0.12%) |
Feb 08, 2010 | 156.20 | 158.02 | 154.40 | 156.01 | 83,794 | -0.48(-0.31%) |
Feb 05, 2010 | 156.47 | 157.42 | 154.40 | 156.49 | 154,443 | -0.40(-0.26%) |
Feb 04, 2010 | 157.46 | 158.58 | 155.50 | 156.90 | 214,097 | -1.70(-1.07%) |
Feb 03, 2010 | 157.65 | 159.01 | 157.44 | 158.59 | 211,687 | +0.73(+0.46%) |
Feb 02, 2010 | 158.16 | 159.03 | 156.13 | 157.86 | 209,528 | -0.55(-0.35%) |
Feb 01, 2010 | 156.99 | 158.72 | 154.88 | 158.42 | 159,815 | +1.17(+0.74%) |
Jan 29, 2010 | 162.20 | 162.20 | 155.82 | 157.25 | 226,766 | -5.18(-3.19%) |
Jan 28, 2010 | 165.74 | 165.74 | 160.94 | 162.43 | 145,495 | -4.90(-2.93%) |
Jan 27, 2010 | 164.54 | 167.59 | 164.12 | 167.33 | 342,300 | +3.12(+1.90%) |
Jan 26, 2010 | 167.26 | 167.26 | 163.36 | 164.21 | 175,485 | -3.04(-1.82%) |
Jan 25, 2010 | 171.51 | 171.51 | 165.93 | 167.26 | 240,522 | -3.88(-2.27%) |
Jan 22, 2010 | 170.28 | 172.53 | 169.81 | 171.14 | 223,107 | +0.86(+0.50%) |
Jan 21, 2010 | 167.26 | 172.21 | 165.69 | 170.28 | 414,779 | +4.45(+2.68%) |
Jan 20, 2010 | 163.71 | 166.35 | 161.22 | 165.83 | 133,107 | +2.04(+1.25%) |
Jan 19, 2010 | 163.09 | 165.27 | 159.83 | 163.79 | 168,206 | +0.17(+0.10%) |
Jan 15, 2010 | 164.80 | 163.62 | 163.62 | 163.62 | 76,240 | -0.77(-0.47%) |
Jan 14, 2010 | 163.45 | 166.06 | 163.45 | 164.40 | 107,916 | -1.05(-0.64%) |
Jan 13, 2010 | 165.07 | 166.97 | 164.30 | 165.45 | 72,252 | +0.27(+0.16%) |
Jan 12, 2010 | 163.48 | 165.30 | 162.72 | 165.18 | 100,835 | +0.95(+0.58%) |
Jan 11, 2010 | 164.08 | 164.92 | 160.95 | 164.23 | 127,833 | +0.77(+0.47%) |
Jan 08, 2010 | 162.16 | 164.50 | 161.50 | 163.46 | 94,563 | -2.53(-1.52%) |
Jan 07, 2010 | 161.16 | 167.58 | 161.16 | 165.99 | 180,460 | +4.01(+2.48%) |
Jan 06, 2010 | 157.98 | 164.29 | 157.85 | 161.97 | 205,562 | +3.59(+2.27%) |
Jan 05, 2010 | 158.93 | 160.16 | 157.89 | 158.39 | 102,569 | -0.45(-0.28%) |
Jan 04, 2010 | 167.63 | 167.63 | 158.21 | 158.83 | 175,157 | -2.00(-1.25%) |
Dec 31, 2009 | 163.64 | 160.84 | 160.84 | 160.84 | 90,378 | -2.40(-1.47%) |
Dec 30, 2009 | 163.61 | 163.89 | 160.67 | 163.24 | 120,531 | -0.09(-0.06%) |
Dec 29, 2009 | 163.11 | 164.60 | 162.19 | 163.33 | 154,933 | -0.12(-0.07%) |
Dec 28, 2009 | 164.23 | 164.74 | 162.34 | 163.45 | 166,537 | -0.92(-0.56%) |
Dec 24, 2009 | 165.51 | 165.51 | 162.97 | 164.37 | 85,189 | -0.53(-0.32%) |
Dec 23, 2009 | 165.60 | 169.03 | 164.90 | 164.90 | 290,567 | +0.17(+0.11%) |
Dec 22, 2009 | 163.28 | 165.40 | 162.34 | 164.72 | 98,600 | +2.27(+1.40%) |
Dec 21, 2009 | 160.29 | 164.06 | 157.98 | 162.45 | 192,537 | +3.23(+2.03%) |
Dec 18, 2009 | 161.21 | 161.28 | 156.77 | 159.22 | 377,507 | -2.44(-1.51%) |
Dec 17, 2009 | 164.68 | 165.74 | 159.11 | 161.66 | 421,389 | -4.20(-2.53%) |
Dec 16, 2009 | 164.65 | 166.90 | 163.92 | 165.86 | 376,011 | +1.88(+1.14%) |
Dec 15, 2009 | 160.50 | 164.57 | 160.21 | 163.99 | 370,767 | +2.74(+1.70%) |
Dec 14, 2009 | 158.98 | 161.54 | 155.16 | 161.25 | 206,683 | +6.20(+4.00%) |
Dec 11, 2009 | 153.74 | 156.06 | 153.74 | 155.05 | 95,969 | +1.15(+0.75%) |
Dec 10, 2009 | 153.63 | 154.97 | 153.25 | 153.90 | 137,505 | +0.64(+0.42%) |
Dec 09, 2009 | 148.59 | 155.05 | 148.59 | 153.25 | 350,254 | +3.46(+2.31%) |
Dec 08, 2009 | 147.48 | 150.11 | 147.24 | 149.80 | 164,218 | +1.46(+0.98%) |
Dec 07, 2009 | 147.34 | 148.71 | 145.40 | 148.34 | 245,946 | +0.44(+0.30%) |
Dec 04, 2009 | 145.12 | 147.94 | 143.84 | 147.90 | 207,717 | +3.93(+2.73%) |
Dec 03, 2009 | 147.65 | 148.90 | 143.76 | 143.97 | 192,845 | -4.00(-2.70%) |
Dec 02, 2009 | 148.12 | 149.19 | 146.93 | 147.97 | 196,536 | +0.53(+0.36%) |