Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 291.51 | 292.02 | 283.67 | 285.93 | 14,158 | -6.12(-2.10%) |
Apr 29, 2010 | 287.71 | 292.05 | 283.38 | 292.05 | 18,517 | +5.81(+2.03%) |
Apr 28, 2010 | 279.69 | 286.24 | 279.69 | 286.24 | 16,994 | +7.00(+2.51%) |
Apr 27, 2010 | 286.63 | 288.19 | 278.52 | 279.23 | 23,166 | -7.50(-2.62%) |
Apr 26, 2010 | 288.66 | 291.97 | 286.74 | 286.74 | 14,325 | -2.08(-0.72%) |
Apr 23, 2010 | 288.93 | 289.74 | 287.76 | 288.82 | 16,423 | -2.23(-0.77%) |
Apr 22, 2010 | 288.24 | 291.92 | 288.24 | 291.05 | 5,092 | +0.46(+0.16%) |
Apr 21, 2010 | 292.22 | 293.36 | 290.33 | 290.59 | 18,859 | -3.69(-1.26%) |
Apr 20, 2010 | 286.74 | 294.28 | 285.45 | 294.28 | 197 | +7.54(+2.63%) |
Apr 19, 2010 | 284.20 | 288.66 | 284.11 | 286.74 | 11,716 | -1.98(-0.69%) |
Apr 16, 2010 | 291.16 | 291.55 | 286.93 | 288.72 | 18,052 | -1.88(-0.65%) |
Apr 15, 2010 | 287.70 | 292.28 | 286.80 | 290.60 | 11,728 | +1.93(+0.67%) |
Apr 14, 2010 | 286.45 | 288.66 | 285.49 | 288.66 | 21,090 | +2.34(+0.82%) |
Apr 13, 2010 | 288.28 | 288.28 | 285.46 | 286.32 | 10,461 | -2.09(-0.72%) |
Apr 12, 2010 | 286.71 | 288.41 | 285.46 | 288.41 | 7,070 | +1.45(+0.51%) |
Apr 09, 2010 | 285.34 | 287.62 | 284.79 | 286.96 | 5,975 | +1.22(+0.43%) |
Apr 08, 2010 | 285.67 | 288.63 | 284.11 | 285.74 | 13,333 | -1.67(-0.58%) |
Apr 07, 2010 | 279.24 | 288.23 | 279.24 | 287.41 | 14,681 | -0.49(-0.17%) |
Apr 06, 2010 | 288.33 | 288.33 | 284.67 | 287.90 | 22,032 | -0.28(-0.10%) |
Apr 05, 2010 | 287.30 | 289.05 | 284.79 | 288.18 | 20,359 | +1.28(+0.45%) |
Apr 01, 2010 | 279.81 | 286.90 | 286.90 | 286.90 | 9,665 | +7.09(+2.53%) |
Mar 31, 2010 | 284.28 | 287.31 | 279.81 | 279.81 | 33,872 | -4.25(-1.50%) |
Mar 30, 2010 | 287.22 | 291.40 | 284.06 | 284.06 | 23,632 | -4.43(-1.53%) |
Mar 29, 2010 | 287.12 | 289.45 | 284.25 | 288.49 | 15,696 | +1.37(+0.48%) |
Mar 26, 2010 | 285.20 | 288.65 | 285.10 | 287.12 | 8,625 | +2.01(+0.71%) |
Mar 25, 2010 | 282.93 | 288.51 | 282.93 | 285.11 | 9,632 | +2.69(+0.95%) |
Mar 24, 2010 | 287.17 | 287.70 | 282.37 | 282.43 | 9,137 | -5.61(-1.95%) |
Mar 23, 2010 | 283.15 | 288.66 | 280.98 | 288.04 | 19,141 | +4.33(+1.53%) |
Mar 22, 2010 | 280.96 | 283.85 | 280.96 | 283.71 | 2,495 | +0.96(+0.34%) |
Mar 19, 2010 | 280.44 | 282.75 | 280.00 | 282.75 | 16,778 | +2.30(+0.82%) |
Mar 18, 2010 | 283.33 | 283.50 | 280.44 | 280.44 | 11,479 | -1.69(-0.60%) |
Mar 17, 2010 | 280.42 | 282.14 | 278.43 | 282.14 | 8,947 | +1.85(+0.66%) |
Mar 16, 2010 | 278.33 | 280.81 | 278.33 | 280.29 | 8,955 | +2.12(+0.76%) |
Mar 15, 2010 | 277.55 | 278.33 | 277.55 | 278.17 | 16,686 | +1.71(+0.62%) |
Mar 12, 2010 | 274.26 | 277.12 | 274.26 | 276.46 | 11,129 | +2.20(+0.80%) |
Mar 11, 2010 | 273.04 | 274.40 | 272.41 | 274.26 | 16,674 | +1.22(+0.45%) |
Mar 10, 2010 | 270.02 | 273.24 | 270.02 | 273.04 | 12,059 | +3.01(+1.12%) |
Mar 09, 2010 | 271.30 | 271.68 | 269.63 | 270.02 | 13,197 | -1.30(-0.48%) |
Mar 08, 2010 | 269.97 | 271.32 | 268.91 | 271.32 | 16,784 | +0.76(+0.28%) |
Mar 05, 2010 | 268.26 | 270.56 | 266.39 | 270.56 | 31,426 | +3.45(+1.29%) |
Mar 04, 2010 | 265.98 | 268.32 | 264.42 | 267.11 | 7,981 | +1.06(+0.40%) |
Mar 03, 2010 | 265.09 | 266.87 | 265.09 | 266.05 | 9,546 | -0.27(-0.10%) |
Mar 02, 2010 | 265.19 | 267.33 | 262.96 | 266.32 | 8,145 | +1.13(+0.42%) |
Mar 01, 2010 | 265.95 | 267.05 | 262.78 | 265.19 | 9,621 | -1.58(-0.59%) |
Feb 26, 2010 | 265.23 | 267.01 | 261.61 | 266.77 | 15,413 | +1.39(+0.53%) |
Feb 25, 2010 | 264.12 | 267.16 | 264.12 | 265.38 | 5,819 | -0.72(-0.27%) |
Feb 24, 2010 | 264.18 | 266.10 | 263.09 | 266.10 | 4,429 | +1.96(+0.74%) |
Feb 23, 2010 | 263.64 | 265.56 | 263.64 | 264.14 | 4,667 | +0.01(+0.00%) |
Feb 22, 2010 | 260.76 | 264.62 | 260.37 | 264.13 | 16,524 | +4.68(+1.80%) |
Feb 19, 2010 | 257.87 | 259.78 | 257.87 | 259.45 | 3,661 | -0.92(-0.35%) |
Feb 18, 2010 | 258.95 | 260.63 | 258.95 | 260.37 | 4,569 | +2.51(+0.97%) |
Feb 17, 2010 | 258.79 | 260.76 | 256.93 | 257.86 | 7,248 | +0.74(+0.29%) |
Feb 16, 2010 | 253.41 | 257.12 | 252.94 | 257.12 | 5,300 | +3.71(+1.47%) |
Feb 12, 2010 | 250.18 | 253.41 | 253.41 | 253.41 | 2,390 | +1.50(+0.60%) |
Feb 11, 2010 | 248.31 | 253.22 | 248.31 | 251.91 | 6,134 | +2.69(+1.08%) |
Feb 10, 2010 | 250.17 | 250.47 | 248.94 | 249.21 | 4,137 | -1.44(-0.58%) |
Feb 09, 2010 | 251.83 | 252.07 | 249.27 | 250.66 | 4,502 | +1.64(+0.66%) |
Feb 08, 2010 | 250.56 | 251.18 | 248.26 | 249.02 | 6,337 | -1.64(-0.65%) |
Feb 05, 2010 | 250.17 | 250.66 | 246.46 | 250.66 | 10,202 | +0.96(+0.39%) |
Feb 04, 2010 | 252.10 | 253.06 | 249.55 | 249.69 | 10,553 | -2.92(-1.16%) |
Feb 03, 2010 | 253.69 | 255.00 | 252.12 | 252.62 | 5,227 | -1.79(-0.70%) |
Feb 02, 2010 | 253.90 | 254.41 | 250.53 | 254.41 | 11,432 | +0.22(+0.09%) |
Feb 01, 2010 | 251.95 | 254.19 | 251.62 | 254.19 | 8,408 | +2.94(+1.17%) |
Jan 29, 2010 | 255.50 | 255.72 | 251.24 | 251.24 | 4,327 | -3.77(-1.48%) |
Jan 28, 2010 | 262.39 | 262.39 | 254.51 | 255.01 | 8,562 | -5.99(-2.29%) |
Jan 27, 2010 | 256.96 | 261.00 | 256.14 | 261.00 | 7,785 | +2.53(+0.98%) |
Jan 26, 2010 | 256.43 | 261.31 | 255.99 | 258.47 | 13,296 | -0.11(-0.04%) |
Jan 25, 2010 | 252.10 | 258.57 | 252.10 | 258.57 | 12,067 | +3.47(+1.36%) |
Jan 22, 2010 | 254.97 | 257.07 | 254.97 | 255.10 | 12,990 | -0.37(-0.14%) |
Jan 21, 2010 | 258.83 | 258.83 | 253.06 | 255.47 | 13,856 | -2.16(-0.84%) |
Jan 20, 2010 | 260.01 | 260.01 | 257.39 | 257.63 | 4,822 | -2.55(-0.98%) |
Jan 19, 2010 | 257.01 | 261.94 | 255.31 | 260.18 | 8,617 | +2.31(+0.90%) |
Jan 15, 2010 | 259.80 | 257.87 | 257.87 | 257.87 | 3,845 | -2.84(-1.09%) |
Jan 14, 2010 | 260.78 | 260.78 | 258.84 | 260.71 | 7,795 | -1.43(-0.55%) |
Jan 13, 2010 | 259.17 | 262.14 | 258.61 | 262.14 | 14,323 | +3.02(+1.17%) |
Jan 12, 2010 | 259.80 | 260.73 | 258.17 | 259.12 | 5,098 | -2.91(-1.11%) |
Jan 11, 2010 | 262.68 | 262.88 | 261.12 | 262.03 | 2,379 | +1.82(+0.70%) |
Jan 08, 2010 | 260.76 | 262.89 | 259.77 | 260.21 | 4,302 | -1.49(-0.57%) |
Jan 07, 2010 | 262.20 | 263.85 | 260.76 | 261.70 | 9,364 | -1.98(-0.75%) |
Jan 06, 2010 | 262.24 | 263.68 | 259.80 | 263.68 | 18,143 | +0.09(+0.03%) |
Jan 05, 2010 | 265.43 | 265.43 | 260.45 | 263.60 | 9,752 | -0.10(-0.04%) |
Jan 04, 2010 | 266.80 | 266.80 | 261.46 | 263.69 | 14,736 | -1.88(-0.71%) |
Dec 31, 2009 | 260.95 | 265.57 | 265.57 | 265.57 | 12,575 | +5.07(+1.95%) |
Dec 30, 2009 | 261.50 | 263.41 | 260.50 | 260.50 | 4,477 | -1.51(-0.58%) |
Dec 29, 2009 | 263.30 | 263.63 | 261.25 | 262.01 | 4,572 | -1.39(-0.53%) |
Dec 28, 2009 | 264.61 | 264.85 | 259.80 | 263.40 | 9,773 | -1.20(-0.45%) |
Dec 24, 2009 | 262.69 | 264.61 | 260.04 | 264.61 | 4,588 | +2.89(+1.10%) |
Dec 23, 2009 | 263.16 | 264.93 | 260.63 | 261.72 | 9,086 | -0.96(-0.37%) |
Dec 22, 2009 | 263.64 | 265.10 | 260.69 | 262.68 | 13,590 | -0.72(-0.27%) |
Dec 21, 2009 | 262.48 | 265.71 | 261.00 | 263.40 | 17,222 | +2.65(+1.01%) |
Dec 18, 2009 | 258.83 | 263.33 | 258.83 | 260.76 | 16,751 | +3.85(+1.50%) |
Dec 17, 2009 | 260.19 | 264.93 | 256.91 | 256.91 | 12,268 | -5.08(-1.94%) |
Dec 16, 2009 | 263.16 | 263.16 | 259.79 | 261.99 | 14,596 | -1.08(-0.41%) |
Dec 15, 2009 | 261.11 | 263.07 | 258.66 | 263.07 | 13,888 | +0.26(+0.10%) |
Dec 14, 2009 | 264.63 | 265.56 | 259.91 | 262.81 | 8,168 | -0.18(-0.07%) |
Dec 11, 2009 | 263.16 | 263.70 | 259.70 | 262.99 | 15,595 | +1.08(+0.41%) |
Dec 10, 2009 | 259.54 | 263.63 | 258.07 | 261.91 | 14,216 | +2.84(+1.10%) |
Dec 09, 2009 | 257.12 | 260.32 | 256.33 | 259.07 | 7,568 | +1.49(+0.58%) |
Dec 08, 2009 | 252.74 | 257.80 | 252.21 | 257.58 | 12,523 | +2.69(+1.06%) |
Dec 07, 2009 | 253.54 | 257.87 | 253.54 | 254.89 | 11,659 | +0.51(+0.20%) |
Dec 04, 2009 | 253.62 | 255.77 | 250.90 | 254.38 | 19,611 | +2.00(+0.79%) |
Dec 03, 2009 | 256.19 | 256.19 | 252.38 | 252.38 | 7,844 | -3.98(-1.55%) |
Dec 02, 2009 | 256.25 | 257.49 | 254.99 | 256.36 | 8,840 | -0.55(-0.21%) |
Dec 01, 2009 | 257.90 | 257.90 | 255.00 | 256.91 | 7,540 | +0.04(+0.02%) |
Nov 30, 2009 | 249.03 | 257.01 | 249.03 | 256.87 | 31,579 | +9.58(+3.88%) |
Nov 27, 2009 | 251.14 | 254.82 | 247.29 | 247.29 | 15,021 | -8.51(-3.33%) |
Nov 25, 2009 | 257.37 | 258.60 | 255.44 | 255.79 | 5,612 | -1.60(-0.62%) |
Nov 24, 2009 | 259.25 | 259.48 | 256.02 | 257.39 | 6,526 | -0.48(-0.19%) |
Nov 23, 2009 | 263.60 | 263.60 | 257.79 | 257.87 | 27,164 | -4.23(-1.62%) |
Nov 20, 2009 | 261.55 | 262.17 | 259.26 | 262.11 | 12,289 | +0.77(+0.29%) |
Nov 19, 2009 | 262.18 | 263.60 | 259.82 | 261.34 | 18,568 | -0.98(-0.37%) |
Nov 18, 2009 | 260.77 | 262.68 | 260.61 | 262.32 | 13,931 | +0.94(+0.36%) |
Nov 17, 2009 | 258.83 | 261.98 | 258.34 | 261.37 | 19,844 | +2.56(+0.99%) |
Nov 16, 2009 | 256.91 | 259.12 | 256.21 | 258.81 | 7,775 | +4.62(+1.82%) |
Nov 13, 2009 | 255.39 | 258.33 | 254.20 | 254.20 | 6,861 | -0.21(-0.08%) |
Nov 12, 2009 | 257.83 | 257.89 | 253.45 | 254.41 | 7,517 | -3.46(-1.34%) |
Nov 11, 2009 | 255.51 | 257.87 | 254.99 | 257.87 | 3,985 | +2.92(+1.14%) |
Nov 10, 2009 | 257.09 | 257.38 | 254.02 | 254.96 | 11,847 | -1.71(-0.67%) |
Nov 09, 2009 | 254.02 | 256.67 | 253.33 | 256.67 | 13,751 | +3.87(+1.53%) |
Nov 06, 2009 | 251.38 | 253.96 | 250.69 | 252.80 | 14,228 | +0.72(+0.29%) |
Nov 05, 2009 | 249.86 | 252.74 | 246.14 | 252.08 | 17,984 | +3.27(+1.31%) |
Nov 04, 2009 | 251.87 | 254.20 | 247.44 | 248.81 | 21,558 | -1.84(-0.73%) |
Nov 03, 2009 | 242.25 | 250.65 | 242.24 | 250.65 | 22,127 | +7.62(+3.14%) |
Nov 02, 2009 | 242.48 | 243.51 | 240.96 | 243.03 | 10,109 | +2.47(+1.03%) |
Oct 30, 2009 | 241.50 | 241.50 | 239.63 | 240.55 | 38,849 | -1.17(-0.49%) |
Oct 29, 2009 | 256.49 | 242.96 | 240.07 | 241.73 | 55,839 | +1.46(+0.61%) |
Oct 28, 2009 | 240.56 | 241.25 | 239.37 | 240.26 | 22,883 | +0.67(+0.28%) |
Oct 27, 2009 | 240.55 | 241.91 | 239.59 | 239.59 | 19,013 | -0.96(-0.40%) |
Oct 26, 2009 | 240.55 | 243.44 | 237.68 | 240.55 | 35,077 | -0.66(-0.28%) |
Oct 23, 2009 | 243.78 | 243.92 | 240.55 | 241.22 | 48,798 | -6.31(-2.55%) |
Oct 22, 2009 | 238.72 | 247.53 | 238.72 | 247.53 | 20,036 | +7.94(+3.31%) |
Oct 21, 2009 | 240.55 | 242.34 | 239.21 | 239.59 | 38,794 | -1.82(-0.75%) |
Oct 20, 2009 | 241.71 | 242.85 | 240.56 | 241.41 | 21,754 | -1.85(-0.76%) |
Oct 19, 2009 | 241.29 | 243.67 | 240.01 | 243.26 | 27,052 | +2.20(+0.91%) |
Oct 16, 2009 | 244.40 | 247.28 | 241.05 | 241.05 | 18,939 | -6.23(-2.52%) |
Oct 15, 2009 | 246.32 | 248.68 | 244.88 | 247.28 | 27,358 | -0.01(-0.00%) |
Oct 14, 2009 | 248.25 | 249.60 | 246.88 | 247.29 | 15,416 | +2.88(+1.18%) |
Oct 13, 2009 | 250.04 | 250.04 | 244.41 | 244.41 | 13,274 | -6.27(-2.50%) |
Oct 12, 2009 | 250.21 | 250.68 | 249.22 | 250.68 | 2,769 | +1.86(+0.75%) |
Oct 09, 2009 | 248.03 | 250.17 | 248.03 | 248.83 | 23,049 | -0.82(-0.33%) |
Oct 08, 2009 | 251.49 | 251.97 | 247.20 | 249.65 | 32,030 | -0.82(-0.33%) |
Oct 07, 2009 | 248.50 | 250.46 | 248.50 | 250.46 | 18,403 | +0.29(+0.12%) |
Oct 06, 2009 | 248.24 | 250.17 | 247.67 | 250.17 | 41,917 | +1.15(+0.46%) |
Oct 05, 2009 | 249.96 | 250.00 | 244.40 | 249.03 | 52,486 | -1.15(-0.46%) |
Oct 02, 2009 | 245.36 | 250.53 | 242.76 | 250.17 | 26,777 | +3.36(+1.36%) |
Oct 01, 2009 | 247.77 | 253.22 | 245.66 | 246.82 | 32,956 | -2.44(-0.98%) |
Sep 30, 2009 | 253.10 | 254.96 | 248.85 | 249.26 | 37,068 | -1.90(-0.75%) |
Sep 29, 2009 | 252.29 | 253.31 | 250.17 | 251.16 | 9,875 | -1.42(-0.56%) |
Sep 28, 2009 | 245.40 | 252.58 | 245.38 | 252.58 | 35,380 | +7.66(+3.13%) |
Sep 25, 2009 | 242.74 | 248.47 | 242.74 | 244.92 | 30,148 | +3.41(+1.41%) |
Sep 24, 2009 | 243.73 | 245.37 | 241.51 | 241.51 | 21,541 | -2.03(-0.83%) |
Sep 23, 2009 | 244.88 | 246.91 | 243.53 | 243.54 | 35,577 | -1.10(-0.45%) |
Sep 22, 2009 | 244.88 | 245.27 | 243.44 | 244.64 | 19,858 | +1.15(+0.47%) |
Sep 21, 2009 | 241.11 | 245.70 | 241.11 | 243.49 | 57,757 | -0.30(-0.12%) |
Sep 18, 2009 | 245.36 | 246.61 | 243.78 | 243.78 | 81,403 | -0.62(-0.25%) |
Sep 17, 2009 | 250.41 | 250.71 | 244.29 | 244.40 | 42,096 | -5.05(-2.02%) |
Sep 16, 2009 | 248.25 | 249.45 | 246.60 | 249.45 | 50,870 | +3.35(+1.36%) |
Sep 15, 2009 | 247.34 | 249.61 | 246.10 | 246.10 | 48,697 | -1.23(-0.50%) |
Sep 14, 2009 | 252.59 | 252.59 | 247.20 | 247.34 | 30,821 | -5.73(-2.27%) |
Sep 11, 2009 | 252.80 | 253.07 | 249.91 | 253.07 | 13,850 | -0.70(-0.28%) |
Sep 10, 2009 | 253.78 | 253.78 | 250.17 | 253.77 | 15,062 | +1.56(+0.62%) |
Sep 09, 2009 | 258.74 | 258.74 | 249.36 | 252.21 | 32,870 | -7.34(-2.83%) |
Sep 08, 2009 | 261.51 | 264.50 | 253.49 | 259.56 | 24,903 | -1.95(-0.75%) |
Sep 04, 2009 | 261.95 | 263.15 | 258.74 | 261.51 | 10,947 | -1.65(-0.63%) |
Sep 03, 2009 | 260.76 | 263.16 | 255.86 | 263.16 | 13,419 | +3.37(+1.30%) |
Sep 02, 2009 | 259.80 | 261.57 | 258.38 | 259.80 | 6,417 | +0.07(+0.03%) |
Sep 01, 2009 | 267.11 | 268.42 | 259.73 | 259.73 | 18,075 | -7.38(-2.76%) |
Aug 31, 2009 | 264.65 | 271.25 | 263.69 | 267.11 | 56,817 | +1.54(+0.58%) |
Aug 28, 2009 | 265.14 | 268.19 | 262.90 | 265.57 | 13,146 | +1.44(+0.55%) |
Aug 27, 2009 | 262.44 | 264.30 | 260.22 | 264.13 | 9,539 | +1.68(+0.64%) |
Aug 26, 2009 | 262.04 | 264.51 | 259.80 | 262.44 | 13,921 | -1.15(-0.44%) |
Aug 25, 2009 | 257.94 | 263.60 | 257.62 | 263.60 | 8,993 | +5.66(+2.19%) |
Aug 24, 2009 | 261.81 | 263.43 | 257.94 | 257.94 | 18,048 | -1.79(-0.69%) |
Aug 21, 2009 | 259.80 | 263.75 | 258.63 | 259.73 | 13,792 | +0.89(+0.35%) |
Aug 20, 2009 | 253.57 | 258.83 | 253.57 | 258.83 | 12,264 | +4.09(+1.61%) |
Aug 19, 2009 | 251.49 | 257.54 | 249.74 | 254.75 | 16,849 | +2.84(+1.13%) |
Aug 18, 2009 | 247.77 | 251.91 | 244.25 | 251.91 | 12,976 | +5.30(+2.15%) |
Aug 17, 2009 | 250.17 | 253.03 | 243.49 | 246.60 | 16,947 | -8.21(-3.22%) |
Aug 14, 2009 | 257.44 | 258.31 | 252.30 | 254.81 | 17,111 | -8.83(-3.35%) |
Aug 13, 2009 | 262.68 | 264.81 | 255.15 | 263.64 | 20,798 | +2.66(+1.02%) |
Aug 12, 2009 | 260.28 | 263.88 | 259.28 | 260.99 | 26,304 | +1.67(+0.65%) |
Aug 11, 2009 | 261.10 | 261.11 | 258.28 | 259.31 | 21,799 | -0.96(-0.37%) |
Aug 10, 2009 | 262.02 | 262.03 | 257.76 | 260.28 | 11,888 | -1.79(-0.68%) |
Aug 07, 2009 | 261.57 | 264.57 | 257.01 | 262.07 | 17,601 | +1.31(+0.50%) |
Aug 06, 2009 | 264.61 | 265.95 | 258.88 | 260.76 | 22,208 | -3.96(-1.49%) |
Aug 05, 2009 | 268.00 | 269.10 | 260.54 | 264.71 | 20,768 | -4.61(-1.71%) |
Aug 04, 2009 | 272.55 | 277.82 | 266.29 | 269.32 | 31,516 | -3.79(-1.39%) |
Aug 03, 2009 | 264.37 | 274.27 | 261.73 | 273.11 | 23,392 | +12.84(+4.93%) |
Jul 31, 2009 | 256.91 | 265.60 | 255.29 | 260.28 | 17,219 | +4.33(+1.69%) |
Jul 30, 2009 | 257.39 | 257.92 | 254.65 | 255.95 | 13,307 | +1.02(+0.40%) |
Jul 29, 2009 | 255.70 | 256.90 | 254.53 | 254.93 | 6,955 | -1.98(-0.77%) |
Jul 28, 2009 | 259.31 | 259.58 | 254.03 | 256.91 | 22,750 | -2.16(-0.84%) |
Jul 27, 2009 | 256.00 | 259.07 | 255.95 | 259.07 | 11,796 | +4.43(+1.74%) |
Jul 24, 2009 | 253.54 | 255.37 | 253.03 | 254.65 | 9,323 | +1.59(+0.63%) |
Jul 23, 2009 | 252.59 | 255.56 | 251.70 | 253.06 | 33,400 | -0.38(-0.15%) |
Jul 22, 2009 | 247.78 | 253.45 | 247.78 | 253.45 | 21,812 | +3.84(+1.54%) |
Jul 21, 2009 | 253.12 | 253.27 | 248.70 | 249.61 | 15,210 | -1.52(-0.61%) |
Jul 20, 2009 | 253.06 | 254.49 | 250.19 | 251.13 | 14,550 | +0.47(+0.19%) |
Jul 17, 2009 | 254.74 | 256.15 | 250.66 | 250.66 | 9,115 | -5.17(-2.02%) |
Jul 16, 2009 | 255.42 | 256.48 | 253.07 | 255.82 | 10,617 | +0.18(+0.07%) |
Jul 15, 2009 | 258.82 | 258.82 | 253.44 | 255.64 | 33,376 | -1.27(-0.49%) |
Jul 14, 2009 | 258.44 | 259.30 | 256.89 | 256.91 | 7,232 | -0.67(-0.26%) |
Jul 13, 2009 | 251.32 | 258.36 | 250.72 | 257.58 | 43,274 | +9.12(+3.67%) |
Jul 10, 2009 | 250.17 | 252.68 | 248.45 | 248.46 | 9,664 | -1.88(-0.75%) |
Jul 09, 2009 | 252.96 | 255.49 | 250.34 | 250.34 | 9,092 | -1.86(-0.74%) |
Jul 08, 2009 | 254.19 | 258.06 | 251.94 | 252.19 | 20,074 | -3.29(-1.29%) |
Jul 07, 2009 | 258.59 | 262.19 | 255.49 | 255.49 | 13,120 | -4.82(-1.85%) |
Jul 06, 2009 | 247.77 | 263.73 | 247.77 | 260.31 | 31,897 | +11.09(+4.45%) |
Jul 02, 2009 | 255.95 | 262.20 | 249.21 | 249.21 | 28,172 | -9.97(-3.85%) |
Jul 01, 2009 | 256.91 | 262.20 | 255.00 | 259.18 | 23,059 | -1.58(-0.61%) |
Jun 30, 2009 | 255.43 | 262.79 | 251.79 | 260.76 | 31,635 | +4.15(+1.62%) |
Jun 29, 2009 | 253.47 | 258.48 | 252.39 | 256.61 | 19,303 | -0.20(-0.08%) |
Jun 26, 2009 | 249.35 | 256.81 | 247.31 | 256.81 | 17,167 | +3.82(+1.51%) |
Jun 25, 2009 | 249.40 | 254.96 | 249.08 | 252.99 | 25,054 | +1.38(+0.55%) |
Jun 24, 2009 | 245.41 | 252.41 | 245.41 | 251.62 | 19,625 | +6.73(+2.75%) |
Jun 23, 2009 | 241.58 | 248.25 | 241.58 | 244.88 | 22,126 | +2.63(+1.08%) |
Jun 22, 2009 | 242.00 | 247.82 | 242.00 | 242.25 | 30,626 | -6.20(-2.49%) |
Jun 19, 2009 | 249.79 | 251.77 | 245.77 | 248.45 | 12,914 | +0.79(+0.32%) |
Jun 18, 2009 | 239.59 | 247.66 | 239.59 | 247.66 | 27,602 | +6.64(+2.75%) |
Jun 17, 2009 | 242.87 | 244.74 | 239.11 | 241.02 | 65,752 | -3.49(-1.43%) |
Jun 16, 2009 | 243.52 | 247.35 | 241.08 | 244.52 | 29,301 | +1.01(+0.41%) |
Jun 15, 2009 | 247.29 | 248.55 | 243.51 | 243.51 | 21,902 | -5.71(-2.29%) |
Jun 12, 2009 | 247.48 | 249.56 | 245.36 | 249.21 | 9,348 | +0.30(+0.12%) |
Jun 11, 2009 | 243.53 | 248.91 | 242.50 | 248.91 | 25,661 | +7.58(+3.14%) |
Jun 10, 2009 | 246.04 | 246.95 | 240.07 | 241.33 | 56,792 | -2.87(-1.17%) |
Jun 09, 2009 | 249.06 | 249.06 | 244.20 | 244.20 | 35,741 | -3.57(-1.44%) |
Jun 08, 2009 | 247.38 | 248.62 | 244.88 | 247.77 | 33,524 | -0.48(-0.19%) |
Jun 05, 2009 | 249.21 | 253.60 | 247.09 | 248.25 | 40,086 | +1.93(+0.78%) |
Jun 04, 2009 | 246.17 | 250.06 | 242.96 | 246.32 | 43,988 | +2.79(+1.15%) |
Jun 03, 2009 | 244.81 | 246.40 | 243.52 | 243.53 | 43,693 | -4.26(-1.72%) |
Jun 02, 2009 | 250.90 | 254.11 | 247.80 | 247.80 | 38,697 | -2.37(-0.95%) |
Jun 01, 2009 | 254.99 | 254.99 | 246.04 | 250.16 | 40,726 | -0.01(-0.00%) |
May 29, 2009 | 246.93 | 250.17 | 243.56 | 250.17 | 41,134 | -0.40(-0.16%) |
May 28, 2009 | 243.18 | 250.58 | 243.18 | 250.58 | 24,377 | +7.40(+3.04%) |
May 27, 2009 | 255.48 | 255.49 | 243.18 | 243.18 | 40,288 | -15.09(-5.84%) |
May 26, 2009 | 249.37 | 258.27 | 247.29 | 258.27 | 36,251 | +5.17(+2.04%) |
May 22, 2009 | 248.35 | 253.51 | 248.35 | 253.10 | 21,976 | +4.38(+1.76%) |
May 21, 2009 | 247.36 | 251.63 | 242.96 | 248.72 | 38,783 | -2.98(-1.19%) |
May 20, 2009 | 257.16 | 261.30 | 250.70 | 251.70 | 47,766 | -1.71(-0.68%) |
May 19, 2009 | 259.80 | 259.80 | 253.42 | 253.42 | 25,476 | -6.38(-2.46%) |
May 18, 2009 | 259.33 | 263.15 | 255.53 | 259.80 | 55,112 | +0.46(+0.18%) |
May 15, 2009 | 259.75 | 262.20 | 257.08 | 259.33 | 29,258 | -1.07(-0.41%) |
May 14, 2009 | 254.57 | 261.71 | 254.57 | 260.40 | 52,791 | +3.94(+1.53%) |
May 13, 2009 | 254.89 | 261.62 | 252.10 | 256.47 | 66,025 | +0.22(+0.09%) |
May 12, 2009 | 264.61 | 265.57 | 255.71 | 256.25 | 47,998 | -4.02(-1.55%) |
May 11, 2009 | 252.87 | 266.33 | 252.87 | 260.27 | 80,296 | -5.18(-1.95%) |
May 08, 2009 | 261.72 | 266.13 | 261.37 | 265.44 | 105,500 | +7.57(+2.94%) |
May 07, 2009 | 258.35 | 260.74 | 254.63 | 257.87 | 99,243 | -1.83(-0.70%) |
May 06, 2009 | 254.00 | 260.42 | 251.43 | 259.70 | 56,509 | +8.56(+3.41%) |
May 05, 2009 | 251.58 | 264.45 | 250.32 | 251.14 | 50,184 | -4.43(-1.73%) |
May 04, 2009 | 241.96 | 257.10 | 241.96 | 255.56 | 98,763 | +17.27(+7.25%) |