Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 171.80 | 173.60 | 162.60 | 164.60 | 6,932 | -6.80(-3.97%) |
Jun 29, 2010 | 173.60 | 174.20 | 169.80 | 171.40 | 11,440 | -6.20(-3.49%) |
Jun 25, 2010 | 170.80 | 177.80 | 170.80 | 177.60 | 36,399 | +7.20(+4.23%) |
Jun 24, 2010 | 172.60 | 174.00 | 170.40 | 170.40 | 6,974 | -3.40(-1.96%) |
Jun 23, 2010 | 170.00 | 174.60 | 168.60 | 173.80 | 7,454 | +3.00(+1.76%) |
Jun 22, 2010 | 167.20 | 173.00 | 165.60 | 170.80 | 9,797 | +4.60(+2.77%) |
Jun 21, 2010 | 173.00 | 173.80 | 165.20 | 166.20 | 6,724 | -4.40(-2.58%) |
Jun 18, 2010 | 169.40 | 171.20 | 165.80 | 170.60 | 7,740 | +2.00(+1.19%) |
Jun 17, 2010 | 172.00 | 172.00 | 165.20 | 168.60 | 3,779 | -2.00(-1.17%) |
Jun 16, 2010 | 173.00 | 174.80 | 168.00 | 170.60 | 9,627 | -3.20(-1.84%) |
Jun 15, 2010 | 167.60 | 174.80 | 164.80 | 173.80 | 11,735 | +6.60(+3.95%) |
Jun 14, 2010 | 170.00 | 180.60 | 166.00 | 167.20 | 22,037 | -1.20(-0.71%) |
Jun 11, 2010 | 157.80 | 168.40 | 155.00 | 168.40 | 11,174 | +8.50(+5.32%) |
Jun 10, 2010 | 153.60 | 160.00 | 150.60 | 159.90 | 8,242 | +9.50(+6.32%) |
Jun 09, 2010 | 151.20 | 155.80 | 144.40 | 150.40 | 8,044 | +0.00(+0.00%) |
Jun 08, 2010 | 149.40 | 153.80 | 145.40 | 150.40 | 8,497 | +1.40(+0.94%) |
Jun 07, 2010 | 155.60 | 159.60 | 148.80 | 149.00 | 8,010 | -6.25(-4.03%) |
Jun 04, 2010 | 159.00 | 161.60 | 154.40 | 155.25 | 6,948 | -9.75(-5.91%) |
Jun 03, 2010 | 162.00 | 165.80 | 159.60 | 165.00 | 8,793 | +2.40(+1.48%) |
Jun 02, 2010 | 159.40 | 163.60 | 157.60 | 162.60 | 11,056 | +2.40(+1.50%) |
Jun 01, 2010 | 165.60 | 168.80 | 159.80 | 160.20 | 12,435 | -6.80(-4.07%) |
May 28, 2010 | 156.40 | 173.80 | 158.60 | 167.00 | 23,801 | +10.60(+6.78%) |
May 27, 2010 | 154.20 | 156.40 | 151.40 | 156.40 | 7,010 | +5.80(+3.85%) |
May 26, 2010 | 158.00 | 162.00 | 150.20 | 150.60 | 11,624 | -5.80(-3.71%) |
May 25, 2010 | 155.60 | 157.00 | 145.60 | 156.40 | 13,954 | -1.00(-0.64%) |
May 24, 2010 | 159.60 | 162.00 | 156.80 | 157.40 | 5,731 | -2.80(-1.75%) |
May 21, 2010 | 155.20 | 168.80 | 154.00 | 160.20 | 10,931 | +2.40(+1.52%) |
May 20, 2010 | 158.20 | 170.40 | 157.20 | 157.80 | 10,739 | -12.80(-7.50%) |
May 19, 2010 | 167.40 | 172.00 | 164.00 | 170.60 | 8,604 | +3.60(+2.16%) |
May 18, 2010 | 170.60 | 172.60 | 164.60 | 167.00 | 6,476 | -2.80(-1.65%) |
May 17, 2010 | 172.60 | 175.00 | 166.42 | 169.80 | 9,554 | -2.20(-1.28%) |
May 14, 2010 | 177.40 | 178.00 | 170.60 | 172.00 | 4,193 | -6.60(-3.70%) |
May 13, 2010 | 179.00 | 179.60 | 175.20 | 178.60 | 3,970 | -0.40(-0.22%) |
May 12, 2010 | 171.80 | 180.00 | 169.60 | 179.00 | 6,104 | +8.20(+4.80%) |
May 11, 2010 | 169.20 | 172.60 | 164.20 | 170.80 | 4,694 | +5.20(+3.14%) |
May 10, 2010 | 164.20 | 166.20 | 160.60 | 165.60 | 7,224 | +9.60(+6.15%) |
May 07, 2010 | 162.00 | 163.40 | 155.00 | 156.00 | 13,411 | -7.60(-4.65%) |
May 06, 2010 | 164.60 | 169.20 | 158.60 | 163.60 | 12,463 | -1.40(-0.85%) |
May 05, 2010 | 167.60 | 169.80 | 165.00 | 165.00 | 11,713 | -1.20(-0.72%) |
May 04, 2010 | 170.20 | 170.20 | 166.00 | 166.20 | 7,049 | -6.60(-3.82%) |
May 03, 2010 | 166.60 | 173.20 | 166.60 | 172.80 | 7,984 | +6.20(+3.72%) |
Apr 30, 2010 | 170.20 | 172.00 | 166.00 | 166.60 | 7,416 | -3.00(-1.77%) |
Apr 29, 2010 | 168.40 | 170.40 | 166.70 | 169.60 | 6,504 | +1.80(+1.07%) |
Apr 28, 2010 | 168.00 | 169.40 | 166.20 | 167.80 | 4,804 | +1.60(+0.96%) |
Apr 27, 2010 | 170.20 | 176.40 | 166.00 | 166.20 | 10,560 | -3.60(-2.12%) |
Apr 26, 2010 | 171.80 | 173.60 | 169.40 | 169.80 | 4,215 | -2.00(-1.16%) |
Apr 23, 2010 | 168.00 | 172.00 | 166.40 | 171.80 | 5,829 | +4.40(+2.63%) |
Apr 22, 2010 | 168.00 | 169.80 | 166.20 | 167.40 | 7,367 | -1.60(-0.95%) |
Apr 21, 2010 | 170.00 | 171.00 | 168.00 | 169.00 | 6,435 | +0.00(+0.00%) |
Apr 20, 2010 | 168.00 | 170.00 | 167.00 | 169.00 | 10,016 | +2.80(+1.68%) |
Apr 19, 2010 | 165.40 | 167.60 | 163.80 | 166.20 | 10,959 | +1.00(+0.61%) |
Apr 16, 2010 | 168.00 | 168.00 | 163.80 | 165.20 | 7,646 | -2.60(-1.55%) |
Apr 15, 2010 | 172.40 | 174.00 | 167.00 | 167.80 | 15,353 | -4.40(-2.56%) |
Apr 14, 2010 | 163.60 | 172.60 | 163.40 | 172.20 | 26,215 | +11.00(+6.82%) |
Apr 13, 2010 | 157.40 | 164.60 | 155.60 | 161.20 | 57,632 | +5.60(+3.60%) |
Apr 12, 2010 | 155.20 | 157.00 | 154.80 | 155.60 | 30,421 | +0.20(+0.13%) |
Apr 09, 2010 | 156.00 | 156.40 | 153.40 | 155.40 | 8,109 | -0.20(-0.13%) |
Apr 08, 2010 | 159.20 | 159.20 | 155.20 | 155.60 | 4,904 | -4.60(-2.87%) |
Apr 07, 2010 | 160.00 | 160.40 | 156.40 | 160.20 | 8,963 | -0.40(-0.25%) |
Apr 06, 2010 | 149.00 | 160.80 | 149.00 | 160.60 | 15,002 | +10.40(+6.92%) |
Apr 05, 2010 | 145.00 | 150.20 | 144.40 | 150.20 | 5,657 | +5.20(+3.59%) |
Apr 01, 2010 | 143.60 | 145.00 | 145.00 | 145.00 | 7,690 | +1.40(+0.97%) |
Mar 31, 2010 | 142.20 | 147.00 | 140.40 | 143.60 | 9,820 | +0.40(+0.28%) |
Mar 30, 2010 | 144.20 | 144.80 | 141.00 | 143.20 | 5,908 | -1.00(-0.69%) |
Mar 29, 2010 | 148.20 | 148.40 | 143.00 | 144.20 | 5,923 | -4.00(-2.70%) |
Mar 26, 2010 | 148.40 | 150.00 | 145.22 | 148.20 | 4,644 | +0.80(+0.54%) |
Mar 25, 2010 | 150.00 | 152.00 | 146.80 | 147.40 | 5,432 | -1.20(-0.81%) |
Mar 24, 2010 | 151.40 | 152.40 | 148.10 | 148.60 | 5,697 | -3.20(-2.11%) |
Mar 23, 2010 | 149.20 | 152.60 | 148.00 | 151.80 | 9,552 | +3.00(+2.02%) |
Mar 22, 2010 | 142.60 | 149.40 | 141.80 | 148.80 | 14,139 | +6.20(+4.35%) |
Mar 19, 2010 | 144.00 | 144.00 | 138.40 | 142.60 | 11,765 | -0.40(-0.28%) |
Mar 18, 2010 | 145.00 | 145.60 | 142.80 | 143.00 | 7,630 | -2.00(-1.38%) |
Mar 17, 2010 | 145.40 | 146.40 | 144.00 | 145.00 | 9,427 | -1.00(-0.68%) |
Mar 16, 2010 | 141.20 | 146.40 | 141.20 | 146.00 | 12,083 | +3.00(+2.10%) |
Mar 15, 2010 | 143.60 | 146.20 | 141.20 | 143.00 | 7,264 | -3.00(-2.05%) |
Mar 12, 2010 | 142.00 | 146.40 | 139.00 | 146.00 | 18,203 | -7.20(-4.70%) |
Mar 11, 2010 | 150.40 | 153.60 | 150.20 | 153.20 | 11,610 | +2.40(+1.59%) |
Mar 10, 2010 | 152.80 | 154.40 | 150.20 | 150.80 | 7,618 | -2.40(-1.57%) |
Mar 09, 2010 | 152.20 | 154.80 | 152.00 | 153.20 | 4,197 | +0.00(+0.00%) |
Mar 08, 2010 | 152.20 | 154.00 | 151.80 | 153.20 | 3,236 | +0.60(+0.39%) |
Mar 05, 2010 | 149.40 | 152.80 | 149.40 | 152.60 | 4,353 | +3.60(+2.42%) |
Mar 04, 2010 | 149.40 | 149.80 | 148.16 | 149.00 | 2,627 | +0.40(+0.27%) |
Mar 03, 2010 | 145.40 | 149.60 | 143.80 | 148.60 | 6,128 | +4.00(+2.77%) |
Mar 02, 2010 | 142.60 | 145.80 | 142.60 | 144.60 | 17,879 | +2.00(+1.40%) |
Mar 01, 2010 | 142.20 | 143.80 | 141.90 | 142.60 | 5,416 | +1.00(+0.71%) |
Feb 26, 2010 | 143.00 | 144.20 | 141.60 | 141.60 | 9,537 | -1.60(-1.12%) |
Feb 25, 2010 | 143.00 | 144.80 | 141.60 | 143.20 | 6,712 | -0.80(-0.56%) |
Feb 24, 2010 | 143.20 | 144.00 | 141.60 | 144.00 | 4,153 | +0.80(+0.56%) |
Feb 23, 2010 | 145.40 | 145.40 | 140.80 | 143.20 | 4,710 | -2.00(-1.38%) |
Feb 22, 2010 | 141.00 | 146.40 | 140.00 | 145.20 | 7,068 | +4.80(+3.42%) |
Feb 19, 2010 | 142.40 | 144.40 | 140.20 | 140.40 | 6,151 | -2.00(-1.40%) |
Feb 18, 2010 | 140.00 | 142.80 | 139.60 | 142.40 | 3,319 | +1.80(+1.28%) |
Feb 17, 2010 | 141.20 | 141.20 | 138.60 | 140.60 | 8,393 | +0.60(+0.43%) |
Feb 16, 2010 | 137.60 | 140.00 | 135.00 | 140.00 | 5,418 | +2.60(+1.89%) |
Feb 12, 2010 | 134.20 | 137.40 | 137.40 | 137.40 | 8,205 | +2.20(+1.63%) |
Feb 11, 2010 | 134.40 | 135.40 | 132.60 | 135.20 | 6,340 | +0.20(+0.15%) |
Feb 10, 2010 | 134.00 | 135.20 | 130.40 | 135.00 | 8,178 | +0.20(+0.15%) |
Feb 09, 2010 | 132.60 | 136.00 | 130.20 | 134.80 | 4,879 | +4.00(+3.06%) |
Feb 08, 2010 | 131.40 | 133.80 | 129.20 | 130.80 | 7,661 | -1.00(-0.76%) |
Feb 05, 2010 | 128.80 | 132.00 | 127.00 | 131.80 | 7,897 | +2.80(+2.17%) |
Feb 04, 2010 | 129.00 | 130.20 | 127.20 | 129.00 | 9,642 | -1.40(-1.07%) |
Feb 03, 2010 | 129.00 | 131.40 | 128.40 | 130.40 | 6,408 | +0.40(+0.31%) |
Feb 02, 2010 | 129.00 | 131.20 | 127.20 | 130.00 | 5,365 | +0.60(+0.46%) |
Feb 01, 2010 | 130.40 | 130.40 | 127.40 | 129.40 | 10,231 | +0.00(+0.00%) |
Jan 29, 2010 | 128.60 | 131.20 | 127.60 | 129.40 | 10,941 | +1.50(+1.17%) |
Jan 28, 2010 | 129.00 | 129.60 | 127.60 | 127.90 | 13,580 | -1.30(-1.01%) |
Jan 27, 2010 | 129.20 | 129.60 | 126.80 | 129.20 | 9,828 | -0.60(-0.46%) |
Jan 26, 2010 | 130.20 | 131.40 | 127.80 | 129.80 | 7,901 | -1.20(-0.92%) |
Jan 25, 2010 | 130.40 | 131.60 | 128.80 | 131.00 | 9,858 | +1.80(+1.39%) |
Jan 22, 2010 | 127.80 | 131.80 | 127.20 | 129.20 | 18,051 | +1.60(+1.25%) |
Jan 21, 2010 | 129.60 | 131.00 | 127.10 | 127.60 | 18,928 | -2.00(-1.54%) |
Jan 20, 2010 | 135.20 | 135.80 | 129.00 | 129.60 | 18,946 | -6.60(-4.85%) |
Jan 19, 2010 | 129.60 | 136.60 | 129.00 | 136.20 | 17,485 | +7.20(+5.58%) |
Jan 15, 2010 | 132.60 | 129.00 | 129.00 | 129.00 | 12,835 | -3.00(-2.27%) |
Jan 14, 2010 | 130.00 | 132.80 | 129.00 | 132.00 | 5,786 | +1.80(+1.38%) |
Jan 13, 2010 | 130.00 | 130.60 | 126.00 | 130.20 | 17,429 | +1.00(+0.77%) |
Jan 12, 2010 | 131.60 | 132.00 | 129.00 | 129.20 | 7,470 | -3.80(-2.86%) |
Jan 11, 2010 | 132.40 | 133.60 | 130.40 | 133.00 | 10,947 | +0.80(+0.61%) |
Jan 08, 2010 | 133.00 | 134.00 | 131.80 | 132.20 | 7,793 | -1.60(-1.20%) |
Jan 07, 2010 | 131.00 | 133.80 | 131.00 | 133.80 | 8,875 | +3.00(+2.29%) |
Jan 06, 2010 | 134.00 | 135.20 | 130.60 | 130.80 | 8,138 | -4.00(-2.97%) |
Jan 05, 2010 | 135.20 | 135.60 | 133.40 | 134.80 | 10,776 | -0.20(-0.15%) |
Jan 04, 2010 | 132.40 | 135.00 | 130.60 | 135.00 | 10,221 | +3.80(+2.90%) |
Dec 31, 2009 | 134.00 | 131.20 | 131.20 | 131.20 | 5,925 | -2.80(-2.09%) |
Dec 30, 2009 | 132.20 | 134.00 | 130.60 | 134.00 | 8,882 | +0.60(+0.45%) |
Dec 29, 2009 | 131.80 | 134.60 | 130.80 | 133.40 | 10,591 | +1.80(+1.37%) |
Dec 28, 2009 | 131.40 | 132.60 | 129.60 | 131.60 | 8,831 | +0.60(+0.46%) |
Dec 24, 2009 | 128.60 | 131.60 | 126.20 | 131.00 | 4,087 | +2.60(+2.02%) |
Dec 23, 2009 | 126.00 | 129.20 | 123.60 | 128.40 | 8,490 | +3.20(+2.56%) |
Dec 22, 2009 | 126.00 | 126.00 | 123.62 | 125.20 | 6,952 | -0.80(-0.63%) |
Dec 21, 2009 | 122.60 | 126.20 | 122.00 | 126.00 | 12,104 | +3.60(+2.94%) |
Dec 18, 2009 | 120.00 | 122.60 | 117.40 | 122.40 | 21,904 | +4.00(+3.38%) |
Dec 17, 2009 | 120.20 | 120.20 | 117.00 | 118.40 | 14,369 | -2.20(-1.82%) |
Dec 16, 2009 | 124.00 | 124.40 | 120.00 | 120.60 | 8,722 | -3.00(-2.43%) |
Dec 15, 2009 | 122.80 | 125.00 | 121.00 | 123.60 | 16,805 | +0.20(+0.16%) |
Dec 14, 2009 | 120.20 | 124.20 | 118.20 | 123.40 | 11,132 | +2.20(+1.82%) |
Dec 11, 2009 | 116.80 | 121.20 | 116.00 | 121.20 | 11,782 | +5.40(+4.66%) |
Dec 10, 2009 | 117.00 | 117.60 | 115.00 | 115.80 | 33,965 | -0.40(-0.34%) |
Dec 09, 2009 | 116.40 | 117.80 | 115.20 | 116.20 | 18,417 | -0.20(-0.17%) |
Dec 08, 2009 | 117.40 | 118.00 | 114.40 | 116.40 | 16,059 | -2.00(-1.69%) |
Dec 07, 2009 | 118.60 | 120.60 | 117.80 | 118.40 | 8,559 | -1.20(-1.00%) |
Dec 04, 2009 | 122.60 | 123.80 | 117.80 | 119.60 | 19,944 | -0.40(-0.33%) |
Dec 03, 2009 | 126.80 | 131.60 | 120.00 | 120.00 | 33,378 | +3.40(+2.92%) |
Dec 02, 2009 | 115.80 | 117.20 | 114.00 | 116.60 | 13,041 | +0.60(+0.52%) |
Dec 01, 2009 | 112.60 | 116.40 | 112.60 | 116.00 | 11,476 | +4.40(+3.94%) |
Nov 30, 2009 | 110.20 | 111.80 | 108.31 | 111.60 | 16,839 | +1.60(+1.45%) |
Nov 27, 2009 | 112.20 | 113.20 | 110.00 | 110.00 | 8,091 | -2.80(-2.48%) |
Nov 25, 2009 | 114.80 | 116.80 | 112.20 | 112.80 | 7,064 | -2.00(-1.74%) |
Nov 24, 2009 | 117.60 | 118.80 | 113.60 | 114.80 | 14,219 | -3.80(-3.20%) |
Nov 23, 2009 | 115.20 | 120.60 | 115.00 | 118.60 | 15,946 | +5.20(+4.59%) |
Nov 20, 2009 | 110.60 | 113.80 | 110.60 | 113.40 | 9,959 | +1.80(+1.61%) |
Nov 19, 2009 | 112.20 | 112.80 | 110.00 | 111.60 | 19,253 | -2.40(-2.11%) |
Nov 18, 2009 | 113.40 | 115.20 | 110.60 | 114.00 | 24,955 | -1.00(-0.87%) |
Nov 17, 2009 | 118.00 | 118.60 | 113.80 | 115.00 | 40,060 | -4.40(-3.69%) |
Nov 16, 2009 | 124.40 | 125.00 | 114.80 | 119.40 | 68,321 | -7.40(-5.84%) |
Nov 13, 2009 | 127.00 | 129.00 | 125.36 | 126.80 | 24,042 | -1.20(-0.94%) |
Nov 12, 2009 | 136.40 | 137.00 | 127.20 | 128.00 | 15,831 | -8.00(-5.88%) |
Nov 11, 2009 | 138.40 | 138.80 | 133.00 | 136.00 | 12,718 | -0.80(-0.58%) |
Nov 10, 2009 | 139.00 | 139.80 | 136.00 | 136.80 | 8,860 | -2.60(-1.87%) |
Nov 09, 2009 | 137.60 | 140.20 | 136.84 | 139.40 | 11,469 | +1.60(+1.16%) |
Nov 06, 2009 | 135.20 | 138.80 | 135.00 | 137.80 | 6,860 | +1.20(+0.88%) |
Nov 05, 2009 | 128.40 | 136.80 | 128.00 | 136.60 | 22,493 | +9.20(+7.22%) |
Nov 04, 2009 | 132.60 | 133.60 | 127.40 | 127.40 | 6,388 | -5.00(-3.78%) |
Nov 03, 2009 | 129.00 | 133.80 | 128.00 | 132.40 | 11,678 | +2.00(+1.53%) |
Nov 02, 2009 | 135.80 | 138.40 | 126.40 | 130.40 | 19,724 | -5.00(-3.69%) |
Oct 30, 2009 | 138.80 | 142.00 | 132.80 | 135.40 | 12,246 | -4.00(-2.87%) |
Oct 29, 2009 | 136.20 | 140.00 | 133.40 | 139.40 | 9,029 | +3.80(+2.80%) |
Oct 28, 2009 | 138.60 | 140.00 | 135.60 | 135.60 | 10,176 | -3.20(-2.31%) |
Oct 27, 2009 | 139.60 | 142.00 | 138.80 | 138.80 | 16,577 | -1.00(-0.72%) |
Oct 26, 2009 | 140.60 | 144.80 | 139.20 | 139.80 | 20,261 | -0.20(-0.14%) |
Oct 23, 2009 | 142.00 | 145.20 | 140.00 | 140.00 | 14,926 | -3.20(-2.23%) |
Oct 22, 2009 | 142.80 | 145.60 | 141.42 | 143.20 | 11,196 | +0.60(+0.42%) |
Oct 21, 2009 | 145.80 | 148.20 | 142.02 | 142.60 | 28,773 | -4.00(-2.73%) |
Oct 20, 2009 | 146.00 | 156.20 | 145.00 | 146.60 | 15,080 | -6.40(-4.18%) |
Oct 19, 2009 | 155.40 | 157.80 | 152.40 | 153.00 | 10,590 | -2.40(-1.54%) |
Oct 16, 2009 | 158.60 | 158.60 | 154.20 | 155.40 | 10,861 | -4.00(-2.51%) |
Oct 15, 2009 | 158.00 | 160.20 | 154.80 | 159.40 | 11,577 | +0.00(+0.00%) |
Oct 14, 2009 | 158.00 | 160.00 | 158.00 | 159.40 | 8,042 | +2.80(+1.79%) |
Oct 13, 2009 | 155.20 | 158.60 | 155.00 | 156.60 | 10,819 | +1.60(+1.03%) |
Oct 12, 2009 | 160.60 | 161.40 | 155.00 | 155.00 | 10,765 | -4.40(-2.76%) |
Oct 09, 2009 | 158.80 | 161.80 | 158.00 | 159.40 | 5,991 | +1.00(+0.63%) |
Oct 08, 2009 | 160.20 | 163.00 | 158.40 | 158.40 | 8,999 | -1.20(-0.75%) |
Oct 07, 2009 | 160.00 | 161.60 | 156.00 | 159.60 | 9,309 | -0.60(-0.37%) |
Oct 06, 2009 | 165.40 | 166.60 | 158.20 | 160.20 | 27,977 | -3.80(-2.32%) |
Oct 05, 2009 | 163.60 | 165.40 | 160.00 | 164.00 | 13,385 | +2.60(+1.61%) |
Oct 02, 2009 | 158.00 | 164.00 | 155.20 | 161.40 | 22,494 | +9.20(+6.04%) |
Oct 01, 2009 | 158.00 | 160.00 | 152.20 | 152.20 | 30,591 | +2.20(+1.47%) |
Sep 30, 2009 | 152.40 | 153.60 | 148.40 | 150.00 | 10,748 | -2.00(-1.32%) |
Sep 29, 2009 | 155.40 | 155.40 | 151.40 | 152.00 | 10,233 | -3.40(-2.19%) |
Sep 28, 2009 | 146.40 | 157.60 | 146.00 | 155.40 | 17,534 | +10.20(+7.02%) |
Sep 25, 2009 | 147.20 | 147.80 | 140.00 | 145.20 | 18,503 | -2.00(-1.36%) |
Sep 24, 2009 | 148.80 | 149.40 | 145.40 | 147.20 | 10,574 | -0.60(-0.41%) |
Sep 23, 2009 | 149.80 | 151.20 | 147.20 | 147.80 | 8,213 | -1.80(-1.20%) |
Sep 22, 2009 | 151.40 | 153.20 | 149.20 | 149.60 | 4,500 | -1.20(-0.80%) |
Sep 21, 2009 | 152.80 | 155.60 | 149.40 | 150.80 | 6,487 | -3.00(-1.95%) |
Sep 18, 2009 | 153.80 | 156.80 | 151.80 | 153.80 | 13,600 | +0.60(+0.39%) |
Sep 17, 2009 | 154.40 | 156.20 | 151.80 | 153.20 | 5,596 | -1.80(-1.16%) |
Sep 16, 2009 | 155.20 | 156.70 | 153.20 | 155.00 | 5,833 | -0.20(-0.13%) |
Sep 15, 2009 | 155.00 | 157.00 | 152.80 | 155.20 | 6,049 | -0.60(-0.39%) |
Sep 14, 2009 | 152.40 | 158.20 | 152.20 | 155.80 | 6,396 | +2.20(+1.43%) |
Sep 11, 2009 | 154.20 | 157.20 | 153.00 | 153.60 | 4,738 | -0.80(-0.52%) |
Sep 10, 2009 | 151.80 | 156.60 | 151.80 | 154.40 | 7,286 | +3.00(+1.98%) |
Sep 09, 2009 | 151.80 | 152.00 | 149.20 | 151.40 | 10,746 | -0.40(-0.26%) |
Sep 08, 2009 | 153.00 | 156.80 | 150.80 | 151.80 | 7,693 | -0.80(-0.52%) |
Sep 04, 2009 | 150.00 | 153.00 | 148.00 | 152.60 | 9,383 | +2.60(+1.73%) |
Sep 03, 2009 | 150.00 | 151.40 | 146.00 | 150.00 | 20,064 | +0.00(+0.00%) |
Sep 02, 2009 | 158.20 | 158.20 | 145.00 | 150.00 | 40,050 | -28.00(-15.73%) |
Sep 01, 2009 | 178.60 | 185.00 | 171.80 | 178.00 | 17,242 | -0.80(-0.45%) |
Aug 31, 2009 | 181.40 | 182.00 | 178.20 | 178.80 | 12,177 | -1.20(-0.67%) |
Aug 28, 2009 | 192.20 | 195.00 | 179.20 | 180.00 | 10,472 | -10.40(-5.46%) |
Aug 27, 2009 | 187.20 | 192.20 | 183.00 | 190.40 | 5,231 | +5.80(+3.14%) |
Aug 26, 2009 | 183.20 | 185.40 | 181.60 | 184.60 | 4,746 | +1.80(+0.98%) |
Aug 25, 2009 | 183.00 | 186.60 | 182.00 | 182.80 | 5,389 | +1.20(+0.66%) |
Aug 24, 2009 | 184.20 | 186.40 | 180.00 | 181.60 | 3,745 | -1.60(-0.87%) |
Aug 21, 2009 | 183.00 | 186.80 | 180.00 | 183.20 | 10,010 | +3.00(+1.66%) |
Aug 20, 2009 | 181.00 | 182.20 | 179.80 | 180.20 | 4,270 | -1.60(-0.88%) |
Aug 19, 2009 | 174.20 | 182.00 | 172.80 | 181.80 | 7,426 | +6.00(+3.41%) |
Aug 18, 2009 | 179.60 | 181.00 | 175.00 | 175.80 | 6,554 | -2.20(-1.24%) |
Aug 17, 2009 | 181.00 | 182.00 | 175.20 | 178.00 | 8,883 | -5.20(-2.84%) |
Aug 14, 2009 | 192.60 | 194.00 | 181.20 | 183.20 | 8,150 | -9.40(-4.88%) |
Aug 13, 2009 | 193.40 | 196.00 | 190.80 | 192.60 | 5,301 | -3.00(-1.53%) |
Aug 12, 2009 | 193.80 | 197.10 | 193.60 | 195.60 | 9,134 | +2.60(+1.35%) |
Aug 11, 2009 | 195.40 | 197.80 | 193.00 | 193.00 | 7,277 | -2.80(-1.43%) |
Aug 10, 2009 | 192.60 | 199.60 | 192.60 | 195.80 | 8,078 | +2.60(+1.35%) |
Aug 07, 2009 | 192.20 | 197.60 | 189.80 | 193.20 | 9,535 | +4.40(+2.33%) |
Aug 06, 2009 | 187.80 | 191.80 | 185.00 | 188.80 | 11,429 | +1.00(+0.53%) |
Aug 05, 2009 | 191.20 | 197.40 | 185.80 | 187.80 | 11,734 | -9.20(-4.67%) |
Aug 04, 2009 | 185.60 | 197.60 | 185.40 | 197.00 | 11,319 | +9.60(+5.12%) |
Aug 03, 2009 | 181.00 | 188.00 | 181.00 | 187.40 | 14,258 | +4.40(+2.40%) |
Jul 31, 2009 | 182.80 | 185.80 | 182.20 | 183.00 | 4,818 | -1.60(-0.87%) |
Jul 30, 2009 | 183.80 | 185.80 | 182.60 | 184.60 | 7,307 | +1.60(+0.87%) |
Jul 29, 2009 | 179.60 | 184.00 | 179.60 | 183.00 | 7,261 | +1.40(+0.77%) |
Jul 28, 2009 | 178.20 | 181.60 | 177.80 | 181.60 | 4,551 | +1.60(+0.89%) |
Jul 27, 2009 | 178.40 | 181.00 | 177.80 | 180.00 | 5,635 | -0.20(-0.11%) |
Jul 24, 2009 | 177.20 | 182.60 | 174.20 | 180.20 | 8,562 | +2.20(+1.24%) |
Jul 23, 2009 | 170.00 | 181.00 | 169.20 | 178.00 | 13,011 | +7.40(+4.34%) |
Jul 22, 2009 | 165.20 | 172.00 | 163.20 | 170.60 | 10,533 | +4.40(+2.65%) |
Jul 21, 2009 | 164.80 | 167.40 | 163.00 | 166.20 | 4,221 | +2.00(+1.22%) |
Jul 20, 2009 | 163.60 | 166.00 | 160.20 | 164.20 | 3,932 | +1.00(+0.61%) |
Jul 17, 2009 | 169.20 | 169.20 | 159.80 | 163.20 | 6,757 | -5.60(-3.32%) |
Jul 16, 2009 | 166.20 | 169.40 | 165.20 | 168.80 | 4,717 | +2.20(+1.32%) |
Jul 15, 2009 | 161.60 | 167.40 | 159.80 | 166.60 | 9,837 | +6.60(+4.12%) |
Jul 14, 2009 | 159.00 | 161.40 | 154.60 | 160.00 | 20,992 | +1.40(+0.88%) |
Jul 13, 2009 | 157.80 | 158.80 | 155.00 | 158.60 | 9,091 | +2.60(+1.67%) |
Jul 10, 2009 | 152.00 | 156.00 | 151.60 | 156.00 | 5,527 | +2.60(+1.69%) |
Jul 09, 2009 | 158.00 | 158.00 | 152.40 | 153.40 | 6,363 | -3.80(-2.42%) |
Jul 08, 2009 | 156.00 | 162.60 | 151.00 | 157.20 | 10,002 | +1.40(+0.90%) |
Jul 07, 2009 | 149.40 | 157.60 | 147.20 | 155.80 | 17,978 | +6.40(+4.28%) |
Jul 06, 2009 | 156.80 | 160.40 | 148.20 | 149.40 | 9,619 | -7.60(-4.84%) |
Jul 02, 2009 | 163.20 | 165.60 | 155.61 | 157.00 | 6,295 | -8.40(-5.08%) |