Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 121.04 | 121.56 | 117.32 | 117.36 | 168,098 | -3.74(-3.09%) |
Dec 30, 2010 | 120.16 | 121.26 | 119.20 | 121.10 | 164,256 | +1.08(+0.90%) |
Dec 29, 2010 | 119.54 | 121.77 | 119.45 | 120.02 | 190,959 | +0.38(+0.32%) |
Dec 28, 2010 | 123.33 | 123.35 | 119.52 | 119.64 | 211,866 | -3.72(-3.01%) |
Dec 27, 2010 | 123.83 | 123.83 | 123.06 | 123.36 | 88,725 | -0.44(-0.35%) |
Dec 23, 2010 | 123.77 | 124.61 | 122.78 | 123.80 | 87,343 | -0.21(-0.17%) |
Dec 22, 2010 | 123.04 | 125.29 | 122.57 | 124.00 | 119,383 | +1.14(+0.93%) |
Dec 21, 2010 | 126.72 | 127.25 | 122.31 | 122.86 | 182,646 | -3.76(-2.97%) |
Dec 20, 2010 | 122.30 | 127.77 | 122.30 | 126.62 | 289,071 | +4.67(+3.83%) |
Dec 17, 2010 | 121.76 | 122.37 | 119.94 | 121.95 | 320,031 | +1.80(+1.50%) |
Dec 16, 2010 | 119.96 | 120.27 | 117.33 | 120.16 | 100,077 | +0.20(+0.17%) |
Dec 15, 2010 | 121.59 | 122.65 | 119.62 | 119.96 | 177,309 | -1.63(-1.34%) |
Dec 14, 2010 | 122.58 | 124.08 | 121.17 | 121.59 | 307,696 | -1.09(-0.89%) |
Dec 13, 2010 | 119.98 | 123.15 | 119.89 | 122.69 | 409,057 | +3.90(+3.28%) |
Dec 10, 2010 | 113.04 | 119.70 | 111.14 | 118.78 | 519,719 | +6.08(+5.39%) |
Dec 09, 2010 | 109.68 | 112.99 | 108.13 | 112.71 | 202,639 | +3.25(+2.97%) |
Dec 08, 2010 | 110.09 | 113.20 | 109.09 | 109.46 | 279,417 | -0.47(-0.43%) |
Dec 07, 2010 | 107.70 | 111.04 | 107.20 | 109.93 | 243,918 | +3.30(+3.09%) |
Dec 06, 2010 | 105.65 | 107.61 | 105.65 | 106.63 | 98,440 | +1.19(+1.13%) |
Dec 03, 2010 | 104.32 | 107.10 | 104.32 | 105.45 | 125,084 | +0.98(+0.94%) |
Dec 02, 2010 | 103.62 | 106.10 | 101.00 | 104.47 | 168,320 | +1.31(+1.27%) |
Dec 01, 2010 | 105.39 | 105.74 | 102.70 | 103.16 | 310,405 | -1.59(-1.52%) |
Nov 30, 2010 | 108.06 | 108.62 | 104.09 | 104.75 | 315,592 | -4.37(-4.01%) |
Nov 29, 2010 | 107.74 | 110.99 | 107.63 | 109.12 | 195,832 | +1.14(+1.06%) |
Nov 26, 2010 | 107.52 | 108.32 | 107.52 | 107.98 | 39,254 | +0.11(+0.10%) |
Nov 24, 2010 | 109.49 | 107.88 | 107.88 | 107.88 | 199,341 | -1.06(-0.98%) |
Nov 23, 2010 | 110.00 | 111.28 | 108.15 | 108.94 | 205,437 | -1.43(-1.29%) |
Nov 22, 2010 | 111.18 | 111.41 | 109.16 | 110.36 | 126,698 | -1.04(-0.93%) |
Nov 19, 2010 | 111.32 | 112.49 | 109.45 | 111.41 | 130,463 | -0.28(-0.25%) |
Nov 18, 2010 | 111.11 | 112.00 | 109.17 | 111.68 | 183,098 | +2.46(+2.25%) |
Nov 17, 2010 | 112.48 | 114.08 | 108.42 | 109.22 | 218,728 | -2.66(-2.38%) |
Nov 16, 2010 | 108.56 | 113.31 | 108.56 | 111.89 | 309,678 | +2.74(+2.51%) |
Nov 15, 2010 | 110.28 | 110.60 | 108.60 | 109.15 | 127,085 | +0.06(+0.06%) |
Nov 12, 2010 | 109.98 | 110.76 | 108.43 | 109.09 | 197,281 | -1.01(-0.92%) |
Nov 11, 2010 | 109.81 | 110.82 | 109.78 | 110.10 | 168,789 | -0.41(-0.37%) |
Nov 10, 2010 | 112.48 | 112.48 | 107.87 | 110.50 | 258,128 | -1.99(-1.77%) |
Nov 09, 2010 | 108.70 | 114.37 | 108.70 | 112.49 | 740,090 | +3.91(+3.60%) |
Nov 08, 2010 | 103.59 | 110.24 | 103.59 | 108.58 | 440,031 | +4.78(+4.61%) |
Nov 05, 2010 | 101.67 | 104.06 | 101.67 | 103.80 | 156,424 | +2.04(+2.00%) |
Nov 04, 2010 | 104.49 | 104.49 | 100.11 | 101.76 | 372,871 | -1.64(-1.59%) |
Nov 03, 2010 | 107.56 | 107.81 | 99.12 | 103.40 | 669,564 | -3.24(-3.04%) |
Nov 02, 2010 | 109.48 | 110.43 | 106.08 | 106.64 | 335,952 | -0.30(-0.28%) |
Nov 01, 2010 | 107.95 | 107.95 | 105.79 | 106.94 | 515,198 | -0.22(-0.21%) |
Oct 29, 2010 | 97.76 | 107.64 | 97.73 | 107.16 | 1,317,989 | +9.16(+9.34%) |
Oct 28, 2010 | 96.93 | 100.69 | 96.51 | 98.00 | 1,868,396 | +1.53(+1.59%) |
Oct 27, 2010 | 97.27 | 99.65 | 95.99 | 96.47 | 526,639 | -3.09(-3.10%) |
Oct 25, 2010 | 100.37 | 100.72 | 99.45 | 99.55 | 315,951 | -0.21(-0.21%) |
Oct 22, 2010 | 98.30 | 101.40 | 97.98 | 99.76 | 423,246 | +1.77(+1.80%) |
Oct 21, 2010 | 99.80 | 100.24 | 96.32 | 97.99 | 411,790 | -1.51(-1.52%) |
Oct 20, 2010 | 101.78 | 101.83 | 98.69 | 99.50 | 428,996 | +1.50(+1.53%) |
Oct 19, 2010 | 98.98 | 99.61 | 96.92 | 98.00 | 509,658 | -1.45(-1.46%) |
Oct 18, 2010 | 100.25 | 101.85 | 98.43 | 99.45 | 709,652 | -1.21(-1.20%) |
Oct 15, 2010 | 104.33 | 105.63 | 100.17 | 100.67 | 772,117 | -3.45(-3.32%) |
Oct 14, 2010 | 106.67 | 107.19 | 101.07 | 104.12 | 2,526,316 | -16.12(-13.41%) |
Oct 13, 2010 | 120.17 | 121.70 | 119.55 | 120.24 | 498,112 | +0.29(+0.24%) |
Oct 12, 2010 | 123.89 | 125.56 | 119.44 | 119.95 | 426,996 | -4.66(-3.74%) |
Oct 11, 2010 | 125.75 | 126.72 | 124.28 | 124.61 | 180,074 | -1.10(-0.88%) |
Oct 08, 2010 | 125.56 | 126.43 | 123.40 | 125.72 | 753,526 | +0.02(+0.02%) |
Oct 07, 2010 | 129.24 | 130.34 | 125.36 | 125.69 | 250,554 | -2.93(-2.28%) |
Oct 06, 2010 | 130.19 | 131.28 | 128.09 | 128.62 | 210,308 | -1.91(-1.47%) |
Oct 05, 2010 | 129.55 | 131.62 | 128.88 | 130.54 | 189,457 | +1.91(+1.49%) |
Oct 04, 2010 | 135.76 | 135.76 | 128.62 | 128.62 | 250,670 | -6.98(-5.15%) |
Oct 01, 2010 | 134.40 | 139.34 | 132.48 | 135.61 | 430,524 | +2.01(+1.50%) |
Sep 30, 2010 | 130.25 | 136.40 | 129.02 | 133.60 | 479,108 | +3.41(+2.62%) |
Sep 29, 2010 | 129.54 | 132.28 | 129.38 | 130.19 | 227,570 | -0.46(-0.35%) |
Sep 28, 2010 | 132.45 | 132.84 | 127.87 | 130.65 | 225,927 | -1.32(-1.00%) |
Sep 27, 2010 | 133.93 | 133.93 | 127.23 | 131.96 | 659,429 | -1.62(-1.22%) |
Sep 24, 2010 | 123.12 | 134.42 | 122.06 | 133.59 | 1,544,184 | +11.42(+9.35%) |
Sep 23, 2010 | 121.98 | 132.43 | 118.94 | 122.16 | 791,892 | -0.61(-0.50%) |
Sep 22, 2010 | 121.46 | 123.18 | 114.08 | 122.78 | 604,959 | +1.46(+1.21%) |
Sep 21, 2010 | 125.81 | 126.25 | 120.98 | 121.31 | 247,334 | -4.63(-3.68%) |
Sep 20, 2010 | 120.95 | 126.32 | 120.95 | 125.95 | 468,626 | +5.36(+4.44%) |
Sep 17, 2010 | 123.70 | 125.70 | 119.82 | 120.59 | 635,894 | +5.63(+4.89%) |
Sep 15, 2010 | 115.01 | 118.64 | 112.31 | 114.96 | 606,972 | -1.17(-1.01%) |
Sep 14, 2010 | 118.21 | 120.17 | 115.88 | 116.13 | 314,450 | -2.83(-2.37%) |
Sep 13, 2010 | 116.38 | 119.42 | 111.91 | 118.95 | 470,504 | +3.73(+3.24%) |
Sep 10, 2010 | 115.13 | 118.50 | 113.34 | 115.23 | 379,213 | +0.38(+0.33%) |
Sep 09, 2010 | 114.66 | 117.22 | 112.12 | 114.84 | 403,523 | +1.68(+1.48%) |
Sep 08, 2010 | 111.04 | 114.48 | 110.77 | 113.17 | 288,839 | +2.70(+2.45%) |
Sep 07, 2010 | 114.83 | 114.84 | 109.03 | 110.47 | 329,697 | -5.14(-4.45%) |
Sep 03, 2010 | 113.73 | 118.86 | 113.73 | 115.61 | 321,878 | +1.22(+1.06%) |
Sep 02, 2010 | 112.18 | 114.88 | 112.04 | 114.39 | 474,586 | +1.91(+1.69%) |
Sep 01, 2010 | 109.67 | 116.17 | 109.67 | 112.49 | 421,180 | +1.75(+1.58%) |
Aug 31, 2010 | 121.45 | 124.63 | 107.16 | 110.74 | 1,163,205 | -11.02(-9.05%) |
Aug 30, 2010 | 125.74 | 127.08 | 121.18 | 121.76 | 358,779 | -3.87(-3.08%) |
Aug 27, 2010 | 126.49 | 130.16 | 124.83 | 125.63 | 316,384 | -0.71(-0.56%) |
Aug 26, 2010 | 127.82 | 127.82 | 125.56 | 126.34 | 260,512 | +0.58(+0.46%) |
Aug 25, 2010 | 122.67 | 126.32 | 122.50 | 125.76 | 302,467 | +2.60(+2.11%) |
Aug 24, 2010 | 130.03 | 134.87 | 122.80 | 123.16 | 642,537 | -1.11(-0.89%) |
Aug 23, 2010 | 124.95 | 125.70 | 123.86 | 124.27 | 289,351 | -0.14(-0.11%) |
Aug 20, 2010 | 124.85 | 126.61 | 121.55 | 124.41 | 381,461 | -0.98(-0.78%) |
Aug 19, 2010 | 128.54 | 128.79 | 124.03 | 125.38 | 495,335 | -3.41(-2.64%) |
Aug 18, 2010 | 118.66 | 131.84 | 118.66 | 128.79 | 1,253,838 | +10.17(+8.58%) |
Aug 17, 2010 | 124.95 | 125.74 | 118.50 | 118.62 | 1,321,863 | -5.80(-4.66%) |
Aug 16, 2010 | 125.89 | 134.51 | 122.78 | 124.42 | 3,489,364 | -28.01(-18.37%) |
Aug 13, 2010 | 154.72 | 157.39 | 151.42 | 152.42 | 599,324 | -7.46(-4.67%) |
Aug 12, 2010 | 159.81 | 161.19 | 158.67 | 159.88 | 258,426 | -1.04(-0.64%) |
Aug 11, 2010 | 163.05 | 164.86 | 159.54 | 160.92 | 400,538 | -3.73(-2.27%) |
Aug 10, 2010 | 165.25 | 166.05 | 161.83 | 164.65 | 290,897 | -1.65(-0.99%) |
Aug 09, 2010 | 165.38 | 168.97 | 163.58 | 166.30 | 277,239 | +1.24(+0.75%) |
Aug 06, 2010 | 163.08 | 167.44 | 159.48 | 165.06 | 603,667 | -2.71(-1.62%) |
Aug 05, 2010 | 174.10 | 174.65 | 167.59 | 167.77 | 348,232 | -6.33(-3.64%) |
Aug 04, 2010 | 175.29 | 177.37 | 173.75 | 174.10 | 308,576 | -0.37(-0.21%) |
Aug 03, 2010 | 181.20 | 181.37 | 173.75 | 174.48 | 378,417 | -8.05(-4.41%) |
Aug 02, 2010 | 183.24 | 184.24 | 180.37 | 182.52 | 300,518 | +0.08(+0.05%) |
Jul 30, 2010 | 178.03 | 183.68 | 176.12 | 182.44 | 249,343 | +3.19(+1.78%) |
Jul 29, 2010 | 182.35 | 182.88 | 178.87 | 179.25 | 336,266 | -0.56(-0.31%) |
Jul 28, 2010 | 177.68 | 182.03 | 177.04 | 179.82 | 177,091 | +1.49(+0.84%) |
Jul 27, 2010 | 179.17 | 181.21 | 176.15 | 178.32 | 233,179 | -0.39(-0.22%) |
Jul 26, 2010 | 180.23 | 181.36 | 177.22 | 178.71 | 219,993 | -1.51(-0.84%) |
Jul 23, 2010 | 168.04 | 186.33 | 167.96 | 180.22 | 419,535 | +13.18(+7.89%) |
Jul 22, 2010 | 172.15 | 172.15 | 163.09 | 167.05 | 286,208 | -3.70(-2.17%) |
Jul 21, 2010 | 178.10 | 178.11 | 170.35 | 170.75 | 244,168 | -6.81(-3.84%) |
Jul 20, 2010 | 169.57 | 178.22 | 167.19 | 177.56 | 231,431 | +6.72(+3.93%) |
Jul 19, 2010 | 168.37 | 185.18 | 168.37 | 170.84 | 604,461 | +2.84(+1.69%) |
Jul 16, 2010 | 164.98 | 169.74 | 162.97 | 168.01 | 235,765 | +2.76(+1.67%) |
Jul 15, 2010 | 163.50 | 166.70 | 162.32 | 165.25 | 138,917 | +1.97(+1.20%) |
Jul 14, 2010 | 162.99 | 165.63 | 161.90 | 163.28 | 95,562 | +0.54(+0.33%) |
Jul 13, 2010 | 161.86 | 163.44 | 160.12 | 162.74 | 87,037 | +2.05(+1.28%) |
Jul 12, 2010 | 159.32 | 161.87 | 159.27 | 160.69 | 116,427 | +1.04(+0.65%) |
Jul 09, 2010 | 161.06 | 161.06 | 158.05 | 159.65 | 169,802 | -1.91(-1.18%) |
Jul 08, 2010 | 159.36 | 163.81 | 157.76 | 161.56 | 110,527 | +3.09(+1.95%) |
Jul 07, 2010 | 155.84 | 159.56 | 154.71 | 158.47 | 126,893 | +2.91(+1.87%) |
Jul 06, 2010 | 157.31 | 161.63 | 154.21 | 155.55 | 222,818 | -1.07(-0.69%) |
Jul 02, 2010 | 158.89 | 161.21 | 156.22 | 156.63 | 119,450 | -2.26(-1.42%) |
Jul 01, 2010 | 156.72 | 163.08 | 154.41 | 158.88 | 498,194 | +0.46(+0.29%) |
Jun 30, 2010 | 161.34 | 164.75 | 156.54 | 158.43 | 289,100 | -3.61(-2.23%) |
Jun 29, 2010 | 166.55 | 167.27 | 161.18 | 162.04 | 199,803 | -5.08(-3.04%) |
Jun 25, 2010 | 177.30 | 179.69 | 165.92 | 167.12 | 348,787 | -10.14(-5.72%) |
Jun 24, 2010 | 176.09 | 180.72 | 173.23 | 177.26 | 165,505 | +0.47(+0.26%) |
Jun 23, 2010 | 177.31 | 180.58 | 176.38 | 176.79 | 210,155 | -1.07(-0.60%) |
Jun 22, 2010 | 183.22 | 186.66 | 177.23 | 177.87 | 276,301 | -5.68(-3.09%) |
Jun 21, 2010 | 188.32 | 191.16 | 182.91 | 183.54 | 152,342 | -4.03(-2.15%) |
Jun 18, 2010 | 188.41 | 191.14 | 186.50 | 187.58 | 124,138 | -1.11(-0.59%) |
Jun 17, 2010 | 189.92 | 190.86 | 187.62 | 188.69 | 54,749 | +0.09(+0.05%) |
Jun 16, 2010 | 190.67 | 194.82 | 187.70 | 188.60 | 182,365 | -1.99(-1.04%) |
Jun 15, 2010 | 187.77 | 191.81 | 186.93 | 190.59 | 341,537 | +3.52(+1.88%) |
Jun 14, 2010 | 192.38 | 192.38 | 186.84 | 187.07 | 170,176 | -3.72(-1.95%) |
Jun 11, 2010 | 188.74 | 194.41 | 187.98 | 190.78 | 225,231 | +1.78(+0.94%) |
Jun 10, 2010 | 188.05 | 193.43 | 187.88 | 189.01 | 253,499 | +1.86(+0.99%) |
Jun 09, 2010 | 187.84 | 189.17 | 185.64 | 187.15 | 191,430 | -0.66(-0.35%) |
Jun 08, 2010 | 185.01 | 190.10 | 185.01 | 187.81 | 440,859 | +2.42(+1.31%) |
Jun 07, 2010 | 191.20 | 191.27 | 185.26 | 185.39 | 335,736 | -5.04(-2.65%) |
Jun 04, 2010 | 186.81 | 193.62 | 186.81 | 190.43 | 198,520 | +0.22(+0.12%) |
Jun 03, 2010 | 186.82 | 191.33 | 186.82 | 190.21 | 154,975 | +1.50(+0.80%) |
Jun 02, 2010 | 183.05 | 189.51 | 183.05 | 188.71 | 152,384 | +4.20(+2.28%) |
Jun 01, 2010 | 182.47 | 185.07 | 180.17 | 184.51 | 161,467 | +1.61(+0.88%) |
May 28, 2010 | 184.56 | 186.49 | 182.90 | 182.90 | 216,170 | -1.66(-0.90%) |
May 27, 2010 | 184.99 | 185.88 | 181.34 | 184.56 | 221,386 | +1.69(+0.93%) |
May 26, 2010 | 180.23 | 185.18 | 180.15 | 182.87 | 260,692 | +2.64(+1.46%) |
May 25, 2010 | 171.47 | 182.19 | 170.28 | 180.23 | 256,972 | +0.35(+0.19%) |
May 24, 2010 | 177.19 | 181.35 | 176.54 | 179.88 | 124,676 | -0.61(-0.34%) |
May 21, 2010 | 179.14 | 184.60 | 178.16 | 180.49 | 201,299 | -0.36(-0.20%) |
May 20, 2010 | 180.55 | 188.39 | 179.68 | 180.84 | 287,753 | -5.05(-2.72%) |
May 19, 2010 | 183.60 | 189.16 | 183.30 | 185.90 | 269,282 | +1.20(+0.65%) |
May 18, 2010 | 187.97 | 193.24 | 184.19 | 184.70 | 350,002 | -1.42(-0.76%) |
May 17, 2010 | 179.79 | 187.93 | 174.87 | 186.12 | 541,372 | +8.42(+4.74%) |
May 14, 2010 | 181.01 | 182.56 | 177.68 | 177.69 | 141,673 | -4.22(-2.32%) |
May 13, 2010 | 184.03 | 185.39 | 181.45 | 181.91 | 95,008 | -1.73(-0.94%) |
May 12, 2010 | 183.50 | 185.55 | 182.77 | 183.64 | 262,318 | +0.90(+0.49%) |
May 11, 2010 | 181.61 | 185.25 | 179.80 | 182.74 | 221,853 | +2.78(+1.54%) |
May 10, 2010 | 178.82 | 183.71 | 177.39 | 179.96 | 230,672 | +1.41(+0.79%) |
May 07, 2010 | 185.46 | 188.29 | 178.50 | 178.54 | 171,920 | -6.11(-3.31%) |
May 06, 2010 | 185.29 | 188.16 | 179.29 | 184.65 | 154,663 | -1.47(-0.79%) |
May 05, 2010 | 186.69 | 188.47 | 181.69 | 186.12 | 131,802 | +1.17(+0.63%) |
May 04, 2010 | 184.54 | 188.39 | 183.00 | 184.95 | 119,238 | -2.12(-1.13%) |
May 03, 2010 | 183.27 | 189.35 | 182.28 | 187.07 | 157,145 | +2.38(+1.29%) |
Apr 30, 2010 | 186.12 | 191.74 | 184.69 | 184.69 | 188,326 | -1.12(-0.60%) |
Apr 29, 2010 | 192.28 | 192.45 | 175.48 | 185.81 | 582,093 | -1.64(-0.88%) |
Apr 28, 2010 | 189.89 | 193.24 | 186.41 | 187.45 | 236,537 | -1.52(-0.80%) |
Apr 27, 2010 | 190.16 | 190.96 | 188.55 | 188.97 | 106,279 | -0.02(-0.01%) |
Apr 26, 2010 | 191.81 | 191.81 | 186.61 | 188.99 | 232,642 | -3.23(-1.68%) |
Apr 23, 2010 | 195.65 | 198.21 | 191.67 | 192.22 | 163,764 | -3.99(-2.03%) |
Apr 22, 2010 | 194.83 | 197.28 | 191.77 | 196.21 | 177,726 | -0.15(-0.08%) |
Apr 21, 2010 | 191.59 | 199.37 | 190.79 | 196.36 | 168,868 | +3.51(+1.82%) |
Apr 20, 2010 | 192.60 | 193.60 | 189.25 | 192.85 | 188,353 | +0.62(+0.32%) |
Apr 19, 2010 | 192.57 | 195.10 | 191.18 | 192.22 | 106,822 | -1.11(-0.57%) |
Apr 16, 2010 | 191.40 | 195.22 | 191.21 | 193.33 | 94,282 | +1.13(+0.59%) |
Apr 15, 2010 | 190.26 | 193.04 | 189.69 | 192.20 | 67,262 | +2.29(+1.20%) |
Apr 14, 2010 | 192.55 | 193.69 | 188.97 | 189.91 | 332,364 | -1.67(-0.87%) |
Apr 13, 2010 | 181.95 | 194.85 | 181.50 | 191.59 | 454,849 | +10.34(+5.70%) |
Apr 12, 2010 | 182.24 | 182.24 | 178.74 | 181.25 | 85,309 | -0.08(-0.05%) |
Apr 09, 2010 | 179.24 | 182.93 | 178.52 | 181.33 | 217,440 | +0.46(+0.26%) |
Apr 08, 2010 | 183.25 | 183.81 | 180.54 | 180.87 | 87,366 | -2.02(-1.11%) |
Apr 07, 2010 | 186.94 | 187.21 | 181.58 | 182.89 | 233,755 | -3.52(-1.89%) |
Apr 06, 2010 | 185.01 | 187.40 | 184.21 | 186.41 | 259,574 | +0.49(+0.27%) |
Apr 05, 2010 | 184.44 | 186.19 | 182.47 | 185.91 | 97,471 | +2.31(+1.26%) |
Apr 01, 2010 | 185.93 | 183.60 | 183.60 | 183.60 | 155,332 | -1.39(-0.75%) |
Mar 31, 2010 | 183.63 | 186.42 | 183.63 | 184.99 | 151,121 | -0.53(-0.29%) |
Mar 30, 2010 | 185.40 | 186.94 | 184.60 | 185.52 | 155,960 | +0.64(+0.35%) |
Mar 29, 2010 | 183.83 | 185.61 | 182.91 | 184.89 | 118,227 | +2.15(+1.18%) |
Mar 26, 2010 | 184.68 | 185.44 | 181.76 | 182.74 | 71,872 | -1.29(-0.70%) |
Mar 25, 2010 | 183.94 | 186.09 | 183.16 | 184.03 | 94,011 | +0.56(+0.31%) |
Mar 24, 2010 | 186.12 | 186.12 | 182.77 | 183.47 | 144,264 | -3.95(-2.11%) |
Mar 23, 2010 | 185.87 | 187.64 | 184.29 | 187.42 | 120,157 | +0.43(+0.23%) |
Mar 22, 2010 | 185.60 | 188.48 | 183.65 | 186.99 | 88,833 | +2.92(+1.59%) |
Mar 19, 2010 | 185.81 | 187.36 | 183.17 | 184.07 | 174,351 | -1.00(-0.54%) |
Mar 18, 2010 | 186.42 | 187.57 | 183.71 | 185.07 | 126,359 | -0.34(-0.18%) |
Mar 17, 2010 | 186.87 | 187.28 | 184.38 | 185.41 | 145,565 | -1.89(-1.01%) |
Mar 16, 2010 | 184.97 | 188.74 | 184.57 | 187.30 | 109,996 | +1.95(+1.05%) |
Mar 15, 2010 | 184.32 | 187.23 | 183.42 | 185.35 | 100,422 | -1.14(-0.61%) |
Mar 12, 2010 | 185.87 | 187.68 | 183.01 | 186.49 | 146,394 | +1.89(+1.02%) |
Mar 11, 2010 | 182.74 | 184.62 | 182.74 | 184.60 | 136,268 | +0.89(+0.48%) |
Mar 10, 2010 | 181.22 | 184.73 | 180.94 | 183.71 | 148,315 | +2.92(+1.61%) |
Mar 09, 2010 | 180.62 | 185.26 | 179.89 | 180.79 | 204,117 | -0.87(-0.48%) |
Mar 08, 2010 | 183.85 | 183.85 | 180.38 | 181.66 | 173,722 | -2.49(-1.35%) |
Mar 05, 2010 | 183.71 | 188.40 | 182.37 | 184.16 | 215,266 | +1.82(+1.00%) |
Mar 04, 2010 | 179.50 | 183.37 | 178.00 | 182.33 | 332,557 | +3.43(+1.92%) |
Mar 03, 2010 | 175.35 | 180.75 | 174.48 | 178.90 | 230,578 | +3.24(+1.85%) |
Mar 02, 2010 | 176.24 | 176.99 | 170.16 | 175.66 | 199,772 | -0.62(-0.35%) |
Mar 01, 2010 | 173.59 | 177.22 | 172.03 | 176.27 | 287,420 | +3.96(+2.30%) |
Feb 26, 2010 | 170.20 | 173.58 | 168.92 | 172.31 | 210,937 | +1.64(+0.96%) |
Feb 25, 2010 | 167.99 | 172.78 | 167.69 | 170.67 | 378,550 | +2.35(+1.39%) |
Feb 24, 2010 | 166.22 | 168.32 | 165.78 | 168.32 | 215,025 | +1.83(+1.10%) |
Feb 23, 2010 | 165.45 | 167.76 | 165.45 | 166.50 | 166,074 | +0.33(+0.20%) |
Feb 22, 2010 | 165.41 | 166.45 | 161.86 | 166.17 | 190,061 | +1.36(+0.82%) |
Feb 19, 2010 | 162.73 | 165.03 | 158.98 | 164.81 | 355,387 | +0.43(+0.26%) |
Feb 18, 2010 | 165.65 | 165.65 | 162.22 | 164.38 | 287,741 | +1.64(+1.01%) |
Feb 17, 2010 | 161.91 | 163.82 | 161.48 | 162.74 | 279,330 | +0.55(+0.34%) |
Feb 16, 2010 | 157.13 | 162.69 | 156.98 | 162.19 | 290,992 | +6.03(+3.86%) |
Feb 12, 2010 | 153.69 | 156.15 | 156.15 | 156.15 | 419,647 | +1.47(+0.95%) |
Feb 11, 2010 | 149.93 | 158.87 | 144.39 | 154.68 | 1,323,580 | -4.37(-2.75%) |
Feb 10, 2010 | 156.78 | 159.31 | 155.43 | 159.05 | 142,530 | +2.80(+1.79%) |
Feb 09, 2010 | 155.84 | 156.76 | 154.97 | 156.25 | 95,368 | +0.19(+0.12%) |
Feb 08, 2010 | 156.25 | 158.07 | 154.45 | 156.06 | 83,767 | -0.48(-0.31%) |
Feb 05, 2010 | 156.52 | 157.47 | 154.45 | 156.55 | 154,392 | -0.40(-0.26%) |
Feb 04, 2010 | 157.51 | 158.63 | 155.55 | 156.95 | 214,026 | -1.70(-1.07%) |
Feb 03, 2010 | 157.70 | 159.06 | 157.49 | 158.64 | 211,617 | +0.73(+0.46%) |
Feb 02, 2010 | 158.21 | 159.09 | 156.18 | 157.92 | 209,459 | -0.55(-0.35%) |
Feb 01, 2010 | 157.04 | 158.77 | 154.93 | 158.47 | 159,763 | +1.17(+0.74%) |
Jan 29, 2010 | 162.25 | 162.25 | 155.87 | 157.30 | 226,691 | -5.18(-3.19%) |
Jan 28, 2010 | 165.80 | 165.80 | 160.99 | 162.48 | 145,447 | -4.91(-2.93%) |
Jan 27, 2010 | 164.59 | 167.64 | 164.17 | 167.39 | 342,187 | +3.12(+1.90%) |
Jan 26, 2010 | 167.31 | 167.31 | 163.41 | 164.27 | 175,427 | -3.04(-1.82%) |
Jan 25, 2010 | 171.57 | 171.57 | 165.99 | 167.31 | 240,443 | -3.88(-2.27%) |
Jan 22, 2010 | 170.34 | 172.59 | 169.86 | 171.19 | 223,033 | +0.86(+0.50%) |
Jan 21, 2010 | 167.31 | 172.26 | 165.74 | 170.34 | 414,642 | +4.45(+2.68%) |
Jan 20, 2010 | 163.77 | 166.40 | 161.27 | 165.89 | 133,064 | +2.04(+1.25%) |
Jan 19, 2010 | 163.15 | 165.32 | 159.88 | 163.84 | 168,150 | +0.17(+0.10%) |
Jan 15, 2010 | 164.86 | 163.68 | 163.68 | 163.68 | 76,215 | -0.77(-0.47%) |
Jan 14, 2010 | 163.50 | 166.12 | 163.50 | 164.45 | 107,881 | -1.05(-0.64%) |
Jan 13, 2010 | 165.12 | 167.02 | 164.35 | 165.50 | 72,229 | +0.27(+0.17%) |
Jan 12, 2010 | 163.53 | 165.36 | 162.78 | 165.23 | 100,802 | +0.95(+0.58%) |
Jan 11, 2010 | 164.13 | 164.97 | 161.00 | 164.28 | 127,791 | +0.77(+0.47%) |
Jan 08, 2010 | 162.22 | 164.56 | 161.55 | 163.51 | 94,532 | -2.53(-1.52%) |
Jan 07, 2010 | 161.21 | 167.64 | 161.21 | 166.04 | 180,400 | +4.01(+2.48%) |
Jan 06, 2010 | 158.03 | 164.34 | 157.90 | 162.03 | 205,495 | +3.59(+2.27%) |
Jan 05, 2010 | 158.98 | 160.21 | 157.95 | 158.44 | 102,535 | -0.45(-0.28%) |