Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 211.12 | 213.51 | 210.89 | 211.42 | 719,209 | -0.07(-0.03%) |
Mar 30, 2011 | 211.48 | 211.48 | 211.48 | 211.48 | 1,389,593 | +3.87(+1.87%) |
Mar 29, 2011 | 205.02 | 208.13 | 202.95 | 207.61 | 959,155 | +2.53(+1.23%) |
Mar 28, 2011 | 207.51 | 209.28 | 204.85 | 205.08 | 876,196 | -2.10(-1.01%) |
Mar 25, 2011 | 203.54 | 208.10 | 202.39 | 207.18 | 1,054,048 | +4.00(+1.97%) |
Mar 24, 2011 | 202.82 | 204.00 | 199.87 | 203.18 | 1,058,474 | +0.92(+0.45%) |
Mar 23, 2011 | 202.88 | 203.11 | 200.24 | 202.26 | 1,113,459 | -0.75(-0.37%) |
Mar 22, 2011 | 203.25 | 205.35 | 201.44 | 203.02 | 1,192,788 | +0.26(+0.13%) |
Mar 21, 2011 | 202.03 | 202.75 | 200.82 | 202.75 | 2,161,797 | +6.23(+3.17%) |
Mar 18, 2011 | 199.14 | 199.50 | 195.09 | 196.52 | 1,800,965 | -0.45(-0.23%) |
Mar 17, 2011 | 194.84 | 197.72 | 193.90 | 196.96 | 1,483,385 | +5.81(+3.04%) |
Mar 16, 2011 | 193.01 | 196.90 | 188.90 | 191.15 | 2,741,479 | -1.53(-0.80%) |
Mar 15, 2011 | 192.10 | 194.09 | 191.38 | 192.69 | 1,693,094 | -1.60(-0.82%) |
Mar 14, 2011 | 190.40 | 194.88 | 190.01 | 194.29 | 1,644,753 | +2.84(+1.48%) |
Mar 11, 2011 | 185.41 | 192.56 | 184.14 | 191.45 | 1,203,822 | +4.99(+2.68%) |
Mar 10, 2011 | 190.99 | 190.99 | 184.76 | 186.45 | 2,613,269 | -7.12(-3.68%) |
Mar 09, 2011 | 192.26 | 195.23 | 192.26 | 193.57 | 1,161,682 | +0.39(+0.20%) |
Mar 08, 2011 | 196.90 | 196.90 | 192.53 | 193.18 | 771,140 | -3.53(-1.79%) |
Mar 07, 2011 | 200.75 | 200.92 | 194.58 | 196.70 | 848,971 | -2.48(-1.25%) |
Mar 04, 2011 | 199.51 | 200.42 | 197.78 | 199.18 | 858,920 | -0.75(-0.38%) |
Mar 03, 2011 | 198.07 | 200.10 | 197.49 | 199.93 | 1,482,898 | +3.46(+1.76%) |
Mar 02, 2011 | 194.91 | 196.77 | 193.47 | 196.47 | 1,128,442 | +0.85(+0.43%) |
Mar 01, 2011 | 202.64 | 202.64 | 195.14 | 195.63 | 1,289,031 | -5.75(-2.85%) |
Feb 28, 2011 | 202.06 | 203.09 | 199.35 | 201.37 | 1,479,526 | +0.49(+0.24%) |
Feb 25, 2011 | 195.95 | 200.88 | 195.07 | 200.88 | 1,247,066 | +7.15(+3.69%) |
Feb 24, 2011 | 197.52 | 197.81 | 192.82 | 193.73 | 1,649,933 | -3.13(-1.59%) |
Feb 23, 2011 | 193.47 | 197.68 | 192.59 | 196.87 | 1,838,542 | +5.16(+2.69%) |
Feb 22, 2011 | 196.08 | 197.22 | 190.76 | 191.71 | 1,461,309 | -2.19(-1.13%) |
Feb 18, 2011 | 195.85 | 196.05 | 193.44 | 193.90 | 760,409 | -1.57(-0.80%) |
Feb 17, 2011 | 193.86 | 196.28 | 193.15 | 195.46 | 760,817 | +1.66(+0.86%) |
Feb 16, 2011 | 192.43 | 194.16 | 191.61 | 193.80 | 1,095,290 | +3.13(+1.64%) |
Feb 15, 2011 | 193.18 | 193.37 | 190.31 | 190.66 | 924,742 | -2.06(-1.07%) |
Feb 14, 2011 | 189.36 | 193.08 | 188.71 | 192.72 | 916,658 | +4.05(+2.14%) |
Feb 11, 2011 | 188.28 | 189.46 | 187.76 | 188.67 | 684,414 | +0.26(+0.14%) |
Feb 10, 2011 | 185.02 | 188.87 | 184.79 | 188.41 | 1,229,410 | +2.28(+1.23%) |
Feb 09, 2011 | 188.80 | 189.06 | 185.25 | 186.13 | 1,093,170 | -2.91(-1.54%) |
Feb 08, 2011 | 188.38 | 189.03 | 186.06 | 189.03 | 1,222,222 | +0.49(+0.26%) |
Feb 07, 2011 | 189.19 | 191.12 | 188.15 | 188.54 | 1,441,334 | +0.82(+0.43%) |
Feb 04, 2011 | 188.22 | 189.06 | 186.16 | 187.73 | 1,232,109 | +0.23(+0.12%) |
Feb 03, 2011 | 188.28 | 188.31 | 185.23 | 187.50 | 799,244 | -0.56(-0.30%) |
Feb 02, 2011 | 186.58 | 189.98 | 186.29 | 188.05 | 937,432 | +0.98(+0.52%) |
Feb 01, 2011 | 185.83 | 188.09 | 185.51 | 187.07 | 1,653,065 | +1.83(+0.99%) |
Jan 31, 2011 | 179.83 | 185.25 | 179.63 | 185.25 | 1,307,016 | +6.66(+3.73%) |
Jan 28, 2011 | 178.55 | 179.30 | 177.12 | 178.59 | 1,297,791 | +0.75(+0.42%) |
Jan 27, 2011 | 178.68 | 179.08 | 176.73 | 177.84 | 816,820 | -0.68(-0.38%) |
Jan 26, 2011 | 174.34 | 178.81 | 174.25 | 178.52 | 879,463 | +4.95(+2.85%) |
Jan 25, 2011 | 174.83 | 175.19 | 171.60 | 173.57 | 1,280,013 | -1.82(-1.04%) |
Jan 24, 2011 | 173.82 | 175.49 | 173.46 | 175.39 | 818,070 | +1.40(+0.81%) |
Jan 21, 2011 | 175.75 | 176.11 | 173.49 | 173.98 | 909,979 | -0.23(-0.13%) |
Jan 20, 2011 | 175.78 | 176.11 | 172.25 | 174.21 | 830,232 | -2.97(-1.68%) |
Jan 19, 2011 | 180.25 | 180.41 | 176.73 | 177.18 | 868,204 | -2.51(-1.40%) |
Jan 18, 2011 | 178.46 | 179.89 | 177.22 | 179.70 | 533,758 | +1.50(+0.84%) |
Jan 14, 2011 | 176.76 | 178.46 | 175.39 | 178.19 | 570,537 | +1.60(+0.91%) |
Jan 13, 2011 | 177.57 | 178.00 | 176.17 | 176.59 | 860,040 | -0.52(-0.29%) |
Jan 12, 2011 | 176.76 | 177.44 | 175.87 | 177.12 | 756,385 | +1.66(+0.95%) |
Jan 11, 2011 | 174.93 | 175.78 | 174.31 | 175.45 | 653,112 | +1.93(+1.11%) |
Jan 10, 2011 | 173.04 | 173.75 | 171.14 | 173.52 | 1,054,471 | +0.71(+0.41%) |
Jan 07, 2011 | 172.35 | 173.27 | 170.91 | 172.81 | 838,775 | +0.62(+0.36%) |
Jan 06, 2011 | 173.49 | 173.75 | 171.50 | 172.19 | 802,216 | -0.85(-0.49%) |
Jan 05, 2011 | 171.41 | 173.23 | 170.62 | 173.04 | 508,270 | +0.59(+0.34%) |
Jan 04, 2011 | 175.26 | 175.26 | 170.54 | 172.45 | 1,111,190 | -1.53(-0.88%) |
Jan 03, 2011 | 174.41 | 175.06 | 173.79 | 173.98 | 601,673 | +1.80(+1.04%) |
Dec 31, 2010 | 171.93 | 173.00 | 171.31 | 172.19 | 528,190 | +0.42(+0.25%) |
Dec 30, 2010 | 172.25 | 173.31 | 171.34 | 171.76 | 336,746 | -0.29(-0.17%) |
Dec 29, 2010 | 171.01 | 172.48 | 170.59 | 172.06 | 420,192 | +1.93(+1.13%) |
Dec 28, 2010 | 170.33 | 170.49 | 169.41 | 170.13 | 232,446 | +0.72(+0.42%) |
Dec 27, 2010 | 170.65 | 170.69 | 168.79 | 169.41 | 426,316 | -0.95(-0.56%) |
Dec 23, 2010 | 170.39 | 170.69 | 169.71 | 170.36 | 590,372 | +0.06(+0.03%) |
Dec 22, 2010 | 170.43 | 171.14 | 169.94 | 170.30 | 925,245 | +0.30(+0.18%) |
Dec 21, 2010 | 169.02 | 170.03 | 167.00 | 170.00 | 588,943 | +2.35(+1.40%) |
Dec 20, 2010 | 166.02 | 168.08 | 165.07 | 167.65 | 417,763 | +2.45(+1.48%) |
Dec 17, 2010 | 165.04 | 165.56 | 164.26 | 165.20 | 832,180 | +0.11(+0.07%) |
Dec 16, 2010 | 164.21 | 165.09 | 162.68 | 165.09 | 629,959 | +1.21(+0.74%) |
Dec 15, 2010 | 164.25 | 165.65 | 163.72 | 163.89 | 838,018 | -0.75(-0.46%) |
Dec 14, 2010 | 166.17 | 166.17 | 164.02 | 164.64 | 1,480,190 | -1.37(-0.82%) |
Dec 13, 2010 | 166.63 | 167.38 | 165.62 | 166.01 | 753,004 | +1.14(+0.69%) |
Dec 10, 2010 | 164.67 | 165.19 | 163.76 | 164.87 | 677,222 | +0.52(+0.32%) |
Dec 09, 2010 | 165.00 | 165.13 | 162.65 | 164.34 | 967,302 | +0.62(+0.38%) |
Dec 08, 2010 | 166.27 | 166.66 | 163.43 | 163.72 | 790,052 | -1.99(-1.20%) |
Dec 07, 2010 | 168.68 | 169.10 | 165.71 | 165.71 | 1,054,982 | -0.36(-0.22%) |
Dec 06, 2010 | 165.65 | 166.63 | 165.19 | 166.07 | 886,251 | +0.91(+0.55%) |
Dec 03, 2010 | 163.79 | 165.71 | 163.27 | 165.16 | 985,493 | +0.72(+0.44%) |
Dec 02, 2010 | 161.97 | 164.44 | 161.31 | 164.44 | 925,153 | +3.42(+2.13%) |
Dec 01, 2010 | 160.34 | 161.48 | 159.26 | 161.02 | 1,244,767 | +3.78(+2.41%) |
Nov 30, 2010 | 155.97 | 158.44 | 155.84 | 157.24 | 751,616 | -0.65(-0.41%) |
Nov 29, 2010 | 156.49 | 158.48 | 155.12 | 157.89 | 1,686,107 | +0.62(+0.39%) |
Nov 26, 2010 | 157.30 | 158.22 | 156.59 | 157.27 | 298,774 | -1.04(-0.66%) |
Nov 24, 2010 | 156.39 | 158.31 | 158.31 | 158.31 | 1,085,440 | +2.80(+1.80%) |
Nov 23, 2010 | 156.78 | 156.94 | 154.70 | 155.51 | 1,185,270 | -3.33(-2.09%) |
Nov 22, 2010 | 158.28 | 159.06 | 155.87 | 158.84 | 1,511,808 | +0.29(+0.19%) |
Nov 19, 2010 | 156.88 | 158.61 | 155.22 | 158.54 | 1,254,881 | +1.47(+0.93%) |
Nov 18, 2010 | 155.64 | 157.66 | 155.58 | 157.08 | 1,190,588 | +3.26(+2.12%) |
Nov 17, 2010 | 153.23 | 154.79 | 152.32 | 153.82 | 1,994,247 | +0.91(+0.60%) |
Nov 16, 2010 | 154.24 | 154.24 | 151.63 | 152.90 | 2,344,732 | -2.74(-1.76%) |
Nov 15, 2010 | 158.15 | 158.15 | 155.64 | 155.64 | 744,640 | -0.95(-0.60%) |
Nov 12, 2010 | 157.73 | 158.35 | 155.38 | 156.59 | 1,479,319 | -2.90(-1.82%) |
Nov 11, 2010 | 156.91 | 159.55 | 156.91 | 159.49 | 1,265,544 | +1.34(+0.85%) |
Nov 10, 2010 | 156.94 | 158.18 | 154.53 | 158.15 | 1,499,191 | +2.61(+1.68%) |
Nov 09, 2010 | 157.01 | 158.97 | 154.79 | 155.54 | 1,731,518 | +1.96(+1.27%) |
Nov 08, 2010 | 151.40 | 153.75 | 150.85 | 153.59 | 1,267,527 | +1.58(+1.04%) |
Nov 05, 2010 | 151.66 | 152.02 | 150.43 | 152.01 | 1,315,598 | +0.41(+0.27%) |
Nov 04, 2010 | 149.64 | 151.70 | 149.45 | 151.60 | 1,240,677 | +4.11(+2.78%) |
Nov 03, 2010 | 147.46 | 147.75 | 145.08 | 147.49 | 1,781,216 | +0.62(+0.42%) |
Nov 02, 2010 | 145.73 | 147.13 | 144.98 | 146.87 | 686,988 | +1.95(+1.35%) |
Nov 01, 2010 | 145.96 | 147.62 | 144.04 | 144.92 | 1,131,815 | +1.99(+1.39%) |
Oct 29, 2010 | 141.46 | 143.19 | 141.10 | 142.93 | 1,110,094 | +1.01(+0.71%) |
Oct 28, 2010 | 143.09 | 143.25 | 141.12 | 141.92 | 916,956 | +0.03(+0.02%) |
Oct 27, 2010 | 141.30 | 141.89 | 139.51 | 141.89 | 855,589 | -1.17(-0.82%) |
Oct 25, 2010 | 144.04 | 145.50 | 143.06 | 143.06 | 1,687,396 | +0.26(+0.18%) |
Oct 22, 2010 | 143.22 | 143.61 | 142.11 | 142.80 | 1,792,855 | +0.39(+0.27%) |
Oct 21, 2010 | 144.46 | 145.21 | 141.04 | 142.41 | 1,366,371 | -1.53(-1.06%) |
Oct 20, 2010 | 144.33 | 144.75 | 142.67 | 143.94 | 942,553 | +0.95(+0.66%) |
Oct 19, 2010 | 144.69 | 145.08 | 142.02 | 142.99 | 1,367,957 | -3.88(-2.64%) |
Oct 18, 2010 | 144.85 | 147.69 | 144.85 | 146.87 | 819,888 | +1.14(+0.78%) |
Oct 15, 2010 | 147.79 | 147.79 | 144.30 | 145.73 | 881,097 | -0.07(-0.05%) |
Oct 14, 2010 | 146.09 | 147.26 | 144.88 | 145.80 | 829,183 | -0.29(-0.20%) |
Oct 13, 2010 | 145.31 | 146.58 | 144.82 | 146.09 | 1,389,819 | +2.22(+1.54%) |
Oct 12, 2010 | 143.94 | 144.27 | 141.59 | 143.88 | 1,449,216 | -0.19(-0.14%) |
Oct 11, 2010 | 143.61 | 145.41 | 143.61 | 144.07 | 750,009 | +0.55(+0.39%) |
Oct 08, 2010 | 143.52 | 144.07 | 140.81 | 143.52 | 990,365 | +2.28(+1.62%) |
Oct 07, 2010 | 142.93 | 142.93 | 140.35 | 141.23 | 908,939 | -0.72(-0.51%) |
Oct 06, 2010 | 140.68 | 142.70 | 140.63 | 141.95 | 1,322,542 | +1.04(+0.74%) |
Oct 05, 2010 | 139.21 | 141.53 | 138.89 | 140.91 | 1,035,088 | +3.45(+2.51%) |
Oct 04, 2010 | 138.99 | 139.54 | 136.70 | 137.45 | 849,799 | -1.79(-1.29%) |
Oct 01, 2010 | 139.25 | 139.93 | 137.91 | 139.25 | 862,147 | +1.50(+1.09%) |
Sep 30, 2010 | 139.31 | 139.31 | 135.86 | 137.75 | 1,259,779 | +0.03(+0.02%) |
Sep 29, 2010 | 134.72 | 138.04 | 134.42 | 137.71 | 1,214,167 | +3.10(+2.30%) |
Sep 28, 2010 | 134.06 | 135.01 | 132.14 | 134.62 | 910,809 | +0.85(+0.63%) |
Sep 27, 2010 | 134.72 | 134.78 | 133.57 | 133.77 | 1,104,934 | -0.36(-0.27%) |
Sep 24, 2010 | 132.04 | 134.65 | 131.94 | 134.13 | 1,447,335 | +2.93(+2.24%) |
Sep 23, 2010 | 131.13 | 132.50 | 130.51 | 131.19 | 1,288,340 | -1.08(-0.81%) |
Sep 22, 2010 | 133.64 | 135.11 | 131.78 | 132.27 | 1,558,081 | -1.40(-1.05%) |
Sep 21, 2010 | 134.65 | 134.68 | 132.47 | 133.67 | 1,341,845 | -0.59(-0.44%) |
Sep 20, 2010 | 132.92 | 134.68 | 131.75 | 134.26 | 1,346,920 | +2.18(+1.65%) |
Sep 17, 2010 | 132.07 | 133.80 | 131.62 | 132.07 | 1,178,201 | -1.56(-1.16%) |
Sep 15, 2010 | 133.83 | 134.02 | 132.88 | 133.63 | 1,350,995 | -1.17(-0.87%) |
Sep 14, 2010 | 134.35 | 136.33 | 134.09 | 134.80 | 1,116,556 | -0.33(-0.24%) |
Sep 13, 2010 | 135.29 | 135.45 | 133.50 | 135.13 | 715,659 | +1.63(+1.22%) |
Sep 10, 2010 | 132.52 | 134.15 | 132.52 | 133.50 | 657,139 | +1.47(+1.11%) |
Sep 09, 2010 | 134.67 | 134.67 | 131.51 | 132.03 | 540,358 | -0.16(-0.12%) |
Sep 08, 2010 | 131.12 | 132.62 | 131.12 | 132.20 | 589,658 | +1.34(+1.02%) |
Sep 07, 2010 | 132.10 | 132.26 | 130.49 | 130.86 | 764,644 | -2.47(-1.86%) |
Sep 03, 2010 | 133.01 | 133.66 | 131.78 | 133.34 | 711,031 | +2.28(+1.74%) |
Sep 02, 2010 | 130.05 | 131.19 | 128.68 | 131.06 | 1,157,525 | +1.40(+1.08%) |
Sep 01, 2010 | 128.00 | 129.95 | 127.44 | 129.66 | 1,532,946 | +4.10(+3.27%) |
Aug 31, 2010 | 125.42 | 127.22 | 124.51 | 125.56 | 2,478 | -1.01(-0.80%) |
Aug 30, 2010 | 126.56 | 128.26 | 126.47 | 126.56 | 1,116,013 | -0.81(-0.64%) |
Aug 27, 2010 | 125.83 | 127.48 | 122.72 | 127.38 | 960,138 | +3.48(+2.81%) |
Aug 26, 2010 | 125.10 | 126.04 | 123.31 | 123.89 | 1,123,376 | +0.06(+0.05%) |
Aug 25, 2010 | 124.25 | 124.81 | 121.91 | 123.83 | 1,006,126 | -1.01(-0.81%) |
Aug 24, 2010 | 125.78 | 126.37 | 123.99 | 124.84 | 948,093 | -2.80(-2.19%) |
Aug 23, 2010 | 128.75 | 129.10 | 127.44 | 127.64 | 699,248 | +0.29(+0.23%) |
Aug 20, 2010 | 128.58 | 128.71 | 126.30 | 127.35 | 750,544 | -1.99(-1.54%) |
Aug 19, 2010 | 131.03 | 131.03 | 128.78 | 129.33 | 796,675 | -1.92(-1.46%) |
Aug 18, 2010 | 132.26 | 132.30 | 130.31 | 131.25 | 820,118 | -1.07(-0.81%) |
Aug 17, 2010 | 131.81 | 133.08 | 130.93 | 132.33 | 870,505 | +2.18(+1.68%) |
Aug 16, 2010 | 130.38 | 130.76 | 129.30 | 130.15 | 945,986 | -0.85(-0.65%) |
Aug 13, 2010 | 130.99 | 132.33 | 130.63 | 130.99 | 716,988 | +0.10(+0.07%) |
Aug 12, 2010 | 129.98 | 132.49 | 129.82 | 130.90 | 1,215,943 | -1.53(-1.16%) |
Aug 11, 2010 | 135.39 | 135.39 | 131.94 | 132.43 | 1,202,797 | -5.31(-3.85%) |
Aug 10, 2010 | 137.02 | 138.55 | 136.33 | 137.73 | 919,409 | -1.40(-1.01%) |
Aug 09, 2010 | 138.84 | 139.56 | 137.90 | 139.13 | 583,683 | +1.40(+1.02%) |
Aug 06, 2010 | 137.73 | 138.91 | 136.04 | 137.73 | 1,193,107 | -1.79(-1.28%) |
Aug 05, 2010 | 137.64 | 139.91 | 137.31 | 139.52 | 1,378,666 | +0.32(+0.23%) |
Aug 04, 2010 | 136.85 | 139.30 | 136.85 | 139.20 | 1,769,822 | +2.74(+2.00%) |
Aug 03, 2010 | 135.58 | 137.67 | 134.67 | 136.46 | 1,739,896 | +0.46(+0.34%) |
Aug 02, 2010 | 134.51 | 136.43 | 134.35 | 136.01 | 1,025,541 | +3.88(+2.93%) |
Jul 30, 2010 | 132.13 | 132.85 | 129.79 | 132.13 | 1,436,549 | -0.52(-0.39%) |
Jul 29, 2010 | 132.49 | 134.33 | 130.76 | 132.65 | 1,992,912 | +1.20(+0.92%) |
Jul 28, 2010 | 132.69 | 133.52 | 131.29 | 131.45 | 1,495,506 | -1.43(-1.08%) |
Jul 27, 2010 | 136.24 | 136.43 | 131.81 | 132.88 | 1,899,833 | -2.34(-1.73%) |
Jul 26, 2010 | 132.85 | 135.23 | 132.75 | 135.23 | 1,429,598 | +2.28(+1.71%) |
Jul 23, 2010 | 132.88 | 133.01 | 130.34 | 132.95 | 2,433,278 | +0.78(+0.59%) |
Jul 22, 2010 | 131.29 | 133.27 | 131.07 | 132.16 | 9,213 | +2.57(+1.98%) |
Jul 21, 2010 | 132.20 | 132.59 | 128.75 | 129.59 | 1,550,189 | -1.53(-1.17%) |
Jul 20, 2010 | 126.04 | 131.61 | 125.39 | 131.12 | 1,382,873 | +3.35(+2.63%) |
Jul 19, 2010 | 128.75 | 128.78 | 126.21 | 127.77 | 768,894 | -0.13(-0.10%) |
Jul 16, 2010 | 127.90 | 131.48 | 127.35 | 127.90 | 1,243,329 | -4.53(-3.42%) |
Jul 15, 2010 | 132.36 | 132.91 | 129.79 | 132.43 | 1,236,412 | +0.00(+0.00%) |
Jul 14, 2010 | 132.36 | 133.63 | 130.86 | 132.43 | 979,485 | -0.52(-0.39%) |
Jul 13, 2010 | 132.59 | 133.50 | 132.13 | 132.95 | 693,490 | +1.95(+1.49%) |
Jul 12, 2010 | 131.35 | 132.62 | 129.79 | 130.99 | 837,244 | -0.78(-0.59%) |
Jul 09, 2010 | 131.78 | 132.33 | 130.60 | 131.78 | 680,372 | +0.13(+0.10%) |
Jul 08, 2010 | 131.22 | 132.08 | 128.71 | 131.65 | 1,235,340 | +2.15(+1.66%) |
Jul 07, 2010 | 125.36 | 129.56 | 124.48 | 129.50 | 1,249,884 | +5.08(+4.08%) |
Jul 06, 2010 | 126.79 | 128.49 | 123.24 | 124.42 | 1,974,303 | +0.03(+0.03%) |
Jul 02, 2010 | 124.38 | 127.22 | 123.37 | 124.38 | 1,591,167 | -1.04(-0.83%) |
Jul 01, 2010 | 126.50 | 127.83 | 122.36 | 125.42 | 2,171,194 | -1.76(-1.38%) |
Jun 30, 2010 | 127.18 | 129.72 | 126.63 | 127.18 | 61 | -0.16(-0.13%) |
Jun 29, 2010 | 130.05 | 130.86 | 126.83 | 127.35 | 1,758,046 | -7.91(-5.85%) |
Jun 25, 2010 | 135.26 | 136.33 | 132.33 | 135.26 | 1,568,879 | +1.79(+1.34%) |
Jun 24, 2010 | 135.91 | 136.89 | 132.69 | 133.47 | 1,209,173 | -2.61(-1.91%) |
Jun 23, 2010 | 136.53 | 137.28 | 135.00 | 136.07 | 1,422,058 | -0.39(-0.29%) |
Jun 22, 2010 | 141.84 | 141.84 | 136.10 | 136.46 | 1,660,262 | -5.21(-3.68%) |
Jun 21, 2010 | 145.52 | 146.26 | 140.70 | 141.67 | 1,958,352 | -1.56(-1.09%) |
Jun 18, 2010 | 143.24 | 143.30 | 140.99 | 143.24 | 1,834,305 | +0.54(+0.38%) |
Jun 17, 2010 | 144.23 | 144.36 | 141.04 | 142.70 | 1,532,165 | -1.14(-0.79%) |
Jun 16, 2010 | 142.80 | 145.14 | 142.08 | 143.84 | 1,409,264 | +0.26(+0.18%) |
Jun 15, 2010 | 141.17 | 143.94 | 140.94 | 143.58 | 1,499,929 | +3.94(+2.82%) |
Jun 14, 2010 | 141.27 | 143.58 | 139.58 | 139.64 | 1,158,445 | -0.20(-0.14%) |
Jun 11, 2010 | 137.30 | 139.84 | 136.29 | 139.84 | 1,117,362 | +1.14(+0.82%) |
Jun 10, 2010 | 134.60 | 138.70 | 134.60 | 138.70 | 1,415,785 | +6.63(+5.02%) |
Jun 09, 2010 | 135.25 | 137.14 | 131.22 | 132.07 | 1,322,120 | -0.91(-0.69%) |
Jun 08, 2010 | 131.84 | 133.63 | 129.89 | 132.98 | 1,793,510 | +1.46(+1.11%) |
Jun 07, 2010 | 133.33 | 135.77 | 131.25 | 131.51 | 1,608,168 | -1.40(-1.05%) |
Jun 04, 2010 | 132.91 | 140.23 | 131.84 | 132.91 | 2,301,033 | -6.11(-4.40%) |
Jun 03, 2010 | 136.55 | 139.51 | 134.18 | 139.03 | 2,451,877 | +3.51(+2.59%) |
Jun 02, 2010 | 128.88 | 135.55 | 128.72 | 135.51 | 1,996,610 | +7.28(+5.68%) |
Jun 01, 2010 | 130.67 | 134.08 | 127.90 | 128.23 | 1,805,052 | -5.01(-3.76%) |
May 28, 2010 | 133.24 | 135.61 | 132.23 | 133.24 | 2,580,507 | -0.49(-0.36%) |
May 27, 2010 | 130.12 | 133.79 | 129.76 | 133.72 | 1,930,338 | +6.77(+5.33%) |
May 26, 2010 | 127.64 | 129.53 | 126.28 | 126.96 | 30 | +1.01(+0.80%) |
May 25, 2010 | 122.18 | 125.95 | 120.39 | 125.95 | 2,135,908 | +0.52(+0.41%) |
May 24, 2010 | 128.46 | 128.81 | 125.20 | 125.43 | 1,065,773 | -2.96(-2.30%) |
May 21, 2010 | 122.02 | 129.24 | 122.02 | 128.39 | 2,150,658 | +2.54(+2.02%) |
May 20, 2010 | 126.11 | 129.04 | 125.46 | 125.86 | 61 | -7.02(-5.29%) |
May 19, 2010 | 133.17 | 134.80 | 129.42 | 132.88 | 2,256,342 | -1.82(-1.35%) |
May 18, 2010 | 136.94 | 139.16 | 133.82 | 134.70 | 1,774,636 | -0.68(-0.50%) |
May 17, 2010 | 138.57 | 139.35 | 132.59 | 135.38 | 1,963,670 | -2.83(-2.05%) |
May 14, 2010 | 138.21 | 140.16 | 135.90 | 138.21 | 2,142,623 | -3.03(-2.14%) |
May 13, 2010 | 141.43 | 143.42 | 140.10 | 141.24 | 2,594,443 | -0.68(-0.48%) |
May 12, 2010 | 138.21 | 142.18 | 138.21 | 141.92 | 1,786,333 | +4.23(+3.07%) |
May 11, 2010 | 140.00 | 140.55 | 137.66 | 137.69 | 3,015,847 | -0.94(-0.68%) |
May 10, 2010 | 137.01 | 139.03 | 136.46 | 138.63 | 2,965,161 | +6.86(+5.21%) |
May 07, 2010 | 136.39 | 137.14 | 129.33 | 131.77 | 4,227,596 | -2.21(-1.65%) |
May 06, 2010 | 140.75 | 144.98 | 128.55 | 133.99 | 3,795,497 | -5.95(-4.25%) |
May 05, 2010 | 141.30 | 144.33 | 139.87 | 139.94 | 2,358,220 | -4.55(-3.15%) |
May 04, 2010 | 146.15 | 146.63 | 142.76 | 144.49 | 2,405,602 | -3.90(-2.63%) |
May 03, 2010 | 145.59 | 149.37 | 144.88 | 148.39 | 1,035,503 | +3.09(+2.13%) |
Apr 30, 2010 | 145.37 | 147.29 | 143.55 | 145.30 | 1,972,222 | -0.16(-0.11%) |
Apr 29, 2010 | 146.12 | 147.25 | 143.64 | 145.47 | 1,882,685 | +0.85(+0.58%) |
Apr 28, 2010 | 144.42 | 145.47 | 142.86 | 144.62 | 2,329,314 | +1.07(+0.75%) |
Apr 27, 2010 | 147.81 | 148.68 | 143.22 | 143.55 | 2,736,110 | -4.91(-3.31%) |
Apr 26, 2010 | 149.04 | 149.43 | 148.12 | 148.46 | 1,055,455 | -0.59(-0.39%) |
Apr 23, 2010 | 144.65 | 149.04 | 144.16 | 149.04 | 2,116,961 | +4.19(+2.90%) |
Apr 22, 2010 | 141.99 | 145.01 | 141.11 | 144.85 | 1,862,009 | +1.20(+0.84%) |
Apr 21, 2010 | 144.42 | 144.49 | 142.25 | 143.64 | 1,409,895 | -0.52(-0.36%) |
Apr 20, 2010 | 142.02 | 144.49 | 142.02 | 144.16 | 122 | +2.96(+2.10%) |
Apr 19, 2010 | 140.91 | 141.82 | 139.29 | 141.20 | 1,886,384 | -0.94(-0.66%) |
Apr 16, 2010 | 144.65 | 144.65 | 140.91 | 142.15 | 2,374,779 | -3.19(-2.19%) |
Apr 15, 2010 | 145.72 | 146.20 | 144.80 | 145.33 | 1,248,389 | +0.00(+0.00%) |
Apr 14, 2010 | 145.01 | 145.53 | 143.42 | 145.33 | 1,275,230 | +1.30(+0.90%) |
Apr 13, 2010 | 144.72 | 145.01 | 142.38 | 144.03 | 2,279,723 | -0.42(-0.29%) |
Apr 12, 2010 | 145.37 | 145.95 | 144.07 | 144.46 | 1,457,830 | -0.42(-0.29%) |
Apr 09, 2010 | 144.03 | 145.59 | 143.81 | 144.88 | 1,878,359 | +2.50(+1.76%) |
Apr 08, 2010 | 141.85 | 142.90 | 139.77 | 142.38 | 1,482,171 | +0.00(+0.00%) |
Apr 07, 2010 | 143.90 | 143.90 | 141.50 | 142.38 | 2,308,014 | -1.30(-0.91%) |
Apr 06, 2010 | 143.61 | 144.98 | 143.48 | 143.68 | 902,167 | +0.29(+0.20%) |
Apr 05, 2010 | 141.82 | 144.36 | 141.14 | 143.38 | 1,301,277 | +2.47(+1.75%) |