Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 217.40 | 220.60 | 214.60 | 215.60 | 3,451 | -0.60(-0.28%) |
Jun 29, 2011 | 222.80 | 223.00 | 214.00 | 216.20 | 4,244 | -5.80(-2.61%) |
Jun 28, 2011 | 217.00 | 222.60 | 214.00 | 222.00 | 7,034 | +5.20(+2.40%) |
Jun 27, 2011 | 212.00 | 217.60 | 207.80 | 216.80 | 4,781 | +5.00(+2.36%) |
Jun 24, 2011 | 211.60 | 213.40 | 208.40 | 211.80 | 18,852 | +0.60(+0.28%) |
Jun 23, 2011 | 204.00 | 211.60 | 203.20 | 211.20 | 3,871 | +3.60(+1.73%) |
Jun 22, 2011 | 209.40 | 212.40 | 206.60 | 207.60 | 3,154 | -3.80(-1.80%) |
Jun 21, 2011 | 205.80 | 213.00 | 202.60 | 211.40 | 4,394 | +7.80(+3.83%) |
Jun 20, 2011 | 202.20 | 204.80 | 200.40 | 203.60 | 5,086 | +2.00(+0.99%) |
Jun 17, 2011 | 207.20 | 208.00 | 201.00 | 201.60 | 7,704 | -4.20(-2.04%) |
Jun 16, 2011 | 207.00 | 210.20 | 203.20 | 205.80 | 8,598 | -1.20(-0.58%) |
Jun 15, 2011 | 209.40 | 211.40 | 204.00 | 207.00 | 4,271 | -5.20(-2.45%) |
Jun 14, 2011 | 209.00 | 216.80 | 208.00 | 212.20 | 10,484 | +6.20(+3.01%) |
Jun 13, 2011 | 209.60 | 209.60 | 203.00 | 206.00 | 8,401 | -3.40(-1.62%) |
Jun 10, 2011 | 199.80 | 214.80 | 197.80 | 209.40 | 12,811 | +7.40(+3.66%) |
Jun 09, 2011 | 201.20 | 202.80 | 197.80 | 202.00 | 5,987 | +1.80(+0.90%) |
Jun 08, 2011 | 199.60 | 203.80 | 197.80 | 200.20 | 3,917 | -0.60(-0.30%) |
Jun 07, 2011 | 204.00 | 208.00 | 200.40 | 200.80 | 3,742 | -4.60(-2.24%) |
Jun 06, 2011 | 208.92 | 210.80 | 203.20 | 205.40 | 5,728 | -4.80(-2.28%) |
Jun 03, 2011 | 209.80 | 214.60 | 209.00 | 210.20 | 6,209 | +22.00(+11.69%) |
May 24, 2011 | 191.60 | 192.40 | 188.00 | 188.20 | 3,956 | -3.00(-1.57%) |
May 23, 2011 | 191.00 | 194.80 | 190.40 | 191.20 | 2,371 | -4.40(-2.25%) |
May 20, 2011 | 198.20 | 198.60 | 192.20 | 195.60 | 3,162 | -4.00(-2.00%) |
May 19, 2011 | 200.80 | 201.40 | 197.40 | 199.60 | 2,320 | +0.80(+0.40%) |
May 18, 2011 | 194.20 | 199.60 | 193.00 | 198.80 | 3,334 | +5.60(+2.90%) |
May 17, 2011 | 192.80 | 196.33 | 190.00 | 193.20 | 5,204 | -1.40(-0.72%) |
May 16, 2011 | 204.00 | 204.80 | 194.40 | 194.60 | 4,096 | -11.00(-5.35%) |
May 13, 2011 | 209.40 | 210.80 | 205.40 | 205.60 | 3,340 | -3.20(-1.53%) |
May 12, 2011 | 202.00 | 210.40 | 200.80 | 208.80 | 3,555 | +5.40(+2.65%) |
May 11, 2011 | 209.00 | 211.40 | 202.80 | 203.40 | 3,593 | -8.00(-3.78%) |
May 10, 2011 | 209.00 | 212.40 | 209.00 | 211.40 | 2,886 | +4.00(+1.93%) |
May 09, 2011 | 205.00 | 207.40 | 203.00 | 207.40 | 2,581 | +2.40(+1.17%) |
May 06, 2011 | 205.40 | 208.20 | 202.80 | 205.00 | 4,434 | +2.80(+1.38%) |
May 05, 2011 | 202.40 | 206.00 | 198.40 | 202.20 | 4,718 | -1.60(-0.79%) |
May 04, 2011 | 208.60 | 210.40 | 202.60 | 203.80 | 2,990 | -4.80(-2.30%) |
May 03, 2011 | 209.20 | 209.60 | 205.60 | 208.60 | 5,627 | -0.20(-0.10%) |
May 02, 2011 | 210.20 | 216.40 | 208.80 | 208.80 | 3,996 | -5.40(-2.52%) |
Apr 29, 2011 | 214.00 | 214.80 | 212.40 | 214.20 | 2,909 | +1.20(+0.56%) |
Apr 28, 2011 | 210.80 | 213.80 | 210.00 | 213.00 | 4,718 | +1.00(+0.47%) |
Apr 27, 2011 | 211.40 | 213.20 | 206.20 | 212.00 | 3,443 | +0.40(+0.19%) |
Apr 26, 2011 | 211.00 | 214.00 | 210.60 | 211.60 | 4,340 | +1.40(+0.67%) |
Apr 25, 2011 | 206.20 | 210.60 | 206.00 | 210.20 | 3,706 | +3.00(+1.45%) |
Apr 21, 2011 | 207.80 | 208.00 | 203.40 | 207.20 | 3,626 | +1.60(+0.78%) |
Apr 20, 2011 | 203.60 | 205.60 | 201.60 | 205.60 | 5,714 | +5.60(+2.80%) |
Apr 19, 2011 | 203.20 | 204.20 | 197.80 | 200.00 | 5,095 | -2.60(-1.28%) |
Apr 18, 2011 | 204.20 | 205.60 | 200.60 | 202.60 | 7,381 | -5.20(-2.50%) |
Apr 15, 2011 | 204.60 | 209.00 | 204.00 | 207.80 | 8,805 | +2.60(+1.27%) |
Apr 14, 2011 | 205.00 | 207.60 | 204.80 | 205.20 | 4,985 | -1.60(-0.77%) |
Apr 13, 2011 | 209.00 | 211.00 | 205.20 | 206.80 | 5,763 | -0.20(-0.10%) |
Apr 12, 2011 | 209.80 | 210.20 | 206.00 | 207.00 | 5,143 | -4.60(-2.17%) |
Apr 11, 2011 | 219.00 | 219.80 | 210.80 | 211.60 | 9,163 | -7.40(-3.38%) |
Apr 08, 2011 | 219.80 | 221.00 | 216.20 | 219.00 | 17,706 | +1.40(+0.64%) |
Apr 07, 2011 | 218.40 | 219.80 | 210.20 | 217.60 | 27,187 | +2.00(+0.93%) |
Apr 06, 2011 | 203.00 | 216.60 | 202.80 | 215.60 | 19,114 | +13.60(+6.73%) |
Apr 05, 2011 | 199.40 | 202.40 | 199.00 | 202.00 | 6,316 | +1.80(+0.90%) |
Apr 04, 2011 | 198.80 | 201.00 | 197.40 | 200.20 | 6,943 | +1.60(+0.81%) |
Apr 01, 2011 | 190.20 | 200.00 | 190.20 | 198.60 | 12,030 | +8.60(+4.53%) |
Mar 31, 2011 | 187.60 | 190.00 | 186.40 | 190.00 | 3,917 | +2.20(+1.17%) |
Mar 30, 2011 | 183.80 | 188.20 | 181.40 | 187.80 | 2,093 | +4.80(+2.62%) |
Mar 29, 2011 | 179.20 | 183.20 | 176.40 | 183.00 | 4,943 | +3.00(+1.67%) |
Mar 28, 2011 | 185.20 | 186.40 | 179.00 | 180.00 | 8,707 | -5.60(-3.02%) |
Mar 25, 2011 | 188.00 | 189.00 | 185.40 | 185.60 | 3,906 | -2.60(-1.38%) |
Mar 24, 2011 | 189.20 | 189.80 | 186.40 | 188.20 | 4,630 | -0.20(-0.11%) |
Mar 23, 2011 | 184.00 | 188.40 | 183.40 | 188.40 | 4,813 | +3.40(+1.84%) |
Mar 22, 2011 | 183.80 | 185.20 | 183.20 | 185.00 | 7,331 | -1.20(-0.64%) |
Mar 21, 2011 | 185.80 | 186.70 | 178.60 | 186.20 | 8,087 | +10.20(+5.80%) |
Mar 18, 2011 | 167.40 | 176.00 | 166.80 | 176.00 | 24,411 | -9.00(-4.86%) |
Mar 17, 2011 | 186.80 | 187.60 | 183.00 | 185.00 | 3,807 | +0.00(+0.00%) |
Mar 16, 2011 | 184.40 | 187.40 | 181.80 | 185.00 | 5,820 | -0.20(-0.11%) |
Mar 15, 2011 | 180.00 | 185.80 | 176.40 | 185.20 | 4,778 | +0.20(+0.11%) |
Mar 14, 2011 | 182.80 | 186.00 | 182.40 | 185.00 | 2,195 | -0.20(-0.11%) |
Mar 11, 2011 | 181.40 | 186.00 | 181.40 | 185.20 | 5,863 | +2.40(+1.31%) |
Mar 10, 2011 | 181.80 | 186.00 | 181.00 | 182.80 | 6,270 | -2.40(-1.30%) |
Mar 09, 2011 | 184.80 | 186.60 | 182.80 | 185.20 | 2,520 | -0.70(-0.38%) |
Mar 08, 2011 | 181.20 | 186.20 | 180.40 | 185.90 | 6,083 | +4.30(+2.37%) |
Mar 07, 2011 | 187.80 | 187.80 | 180.21 | 181.60 | 3,877 | -5.40(-2.89%) |
Mar 04, 2011 | 186.80 | 187.40 | 184.80 | 187.00 | 3,288 | +0.40(+0.21%) |
Mar 03, 2011 | 182.20 | 187.80 | 180.60 | 186.60 | 3,698 | +5.80(+3.21%) |
Mar 02, 2011 | 183.40 | 185.60 | 174.60 | 180.80 | 8,878 | -3.20(-1.74%) |
Mar 01, 2011 | 189.00 | 189.00 | 182.00 | 184.00 | 10,128 | -4.80(-2.54%) |
Feb 28, 2011 | 188.20 | 189.80 | 184.80 | 188.80 | 6,185 | +1.20(+0.64%) |
Feb 25, 2011 | 185.00 | 187.80 | 182.40 | 187.60 | 2,693 | +3.40(+1.85%) |
Feb 24, 2011 | 179.00 | 184.40 | 178.70 | 184.20 | 6,069 | +5.60(+3.14%) |
Feb 23, 2011 | 182.60 | 184.00 | 176.80 | 178.60 | 4,723 | -3.00(-1.65%) |
Feb 22, 2011 | 189.20 | 189.60 | 180.80 | 181.60 | 5,596 | -10.20(-5.32%) |
Feb 18, 2011 | 190.00 | 193.00 | 189.20 | 191.80 | 7,619 | +2.80(+1.48%) |
Feb 17, 2011 | 189.00 | 190.00 | 187.80 | 189.00 | 1,933 | +0.00(+0.00%) |
Feb 16, 2011 | 186.80 | 189.20 | 186.65 | 189.00 | 4,173 | +3.00(+1.61%) |
Feb 15, 2011 | 186.20 | 188.00 | 185.40 | 186.00 | 1,624 | -1.40(-0.75%) |
Feb 14, 2011 | 187.60 | 189.60 | 185.42 | 187.40 | 1,751 | -0.60(-0.32%) |
Feb 11, 2011 | 184.20 | 188.00 | 184.10 | 188.00 | 3,684 | +3.80(+2.06%) |
Feb 10, 2011 | 183.00 | 186.00 | 183.00 | 184.20 | 4,057 | -0.40(-0.22%) |
Feb 09, 2011 | 186.80 | 188.00 | 183.20 | 184.60 | 3,940 | -3.25(-1.73%) |
Feb 08, 2011 | 184.00 | 190.00 | 184.00 | 187.85 | 4,285 | +2.65(+1.43%) |
Feb 07, 2011 | 175.40 | 188.40 | 175.20 | 185.20 | 12,050 | +9.80(+5.59%) |
Feb 04, 2011 | 174.40 | 175.60 | 171.40 | 175.40 | 6,537 | +1.80(+1.04%) |
Feb 03, 2011 | 173.00 | 174.00 | 171.40 | 173.60 | 4,512 | +0.60(+0.35%) |
Feb 02, 2011 | 171.40 | 173.60 | 171.40 | 173.00 | 2,135 | +0.60(+0.35%) |
Feb 01, 2011 | 166.60 | 172.80 | 165.80 | 172.40 | 9,607 | +6.80(+4.11%) |
Jan 31, 2011 | 166.60 | 168.00 | 164.20 | 165.60 | 11,564 | -1.80(-1.08%) |
Jan 28, 2011 | 174.60 | 175.20 | 167.40 | 167.40 | 5,902 | -7.60(-4.34%) |
Jan 27, 2011 | 174.60 | 175.80 | 171.40 | 175.00 | 4,637 | +0.40(+0.23%) |
Jan 26, 2011 | 173.40 | 175.40 | 172.00 | 174.60 | 3,118 | +2.20(+1.28%) |
Jan 25, 2011 | 174.60 | 174.80 | 171.80 | 172.40 | 4,720 | -4.00(-2.27%) |
Jan 24, 2011 | 172.80 | 176.80 | 172.00 | 176.40 | 4,326 | +3.25(+1.88%) |
Jan 21, 2011 | 178.20 | 178.80 | 172.20 | 173.15 | 5,629 | -3.05(-1.73%) |
Jan 20, 2011 | 174.80 | 178.20 | 174.80 | 176.20 | 9,858 | -0.40(-0.23%) |
Jan 19, 2011 | 174.00 | 178.40 | 174.00 | 176.60 | 8,514 | -1.20(-0.67%) |
Jan 18, 2011 | 179.40 | 179.40 | 176.20 | 177.80 | 5,660 | -1.00(-0.56%) |
Jan 14, 2011 | 173.20 | 179.20 | 173.20 | 178.80 | 7,863 | +5.65(+3.26%) |
Jan 13, 2011 | 179.00 | 179.00 | 172.21 | 173.15 | 7,694 | -5.45(-3.05%) |
Jan 12, 2011 | 179.80 | 180.00 | 177.60 | 178.60 | 5,202 | -0.20(-0.11%) |
Jan 11, 2011 | 179.80 | 181.20 | 178.00 | 178.80 | 5,020 | -0.40(-0.22%) |
Jan 10, 2011 | 180.00 | 180.80 | 176.60 | 179.20 | 9,633 | -1.60(-0.88%) |
Jan 07, 2011 | 177.60 | 181.00 | 174.40 | 180.80 | 14,543 | +3.20(+1.80%) |
Jan 06, 2011 | 177.40 | 178.00 | 175.40 | 177.60 | 4,143 | -0.40(-0.22%) |
Jan 05, 2011 | 172.80 | 178.00 | 172.80 | 178.00 | 4,433 | +4.20(+2.42%) |
Jan 04, 2011 | 174.60 | 175.00 | 166.60 | 173.80 | 9,172 | -1.00(-0.57%) |
Jan 03, 2011 | 172.00 | 177.40 | 172.00 | 174.80 | 6,110 | +3.80(+2.22%) |
Dec 31, 2010 | 173.40 | 173.80 | 170.80 | 171.00 | 7,520 | -2.80(-1.61%) |
Dec 30, 2010 | 175.80 | 175.80 | 173.80 | 173.80 | 2,729 | -0.40(-0.23%) |
Dec 29, 2010 | 176.00 | 176.00 | 174.00 | 174.20 | 2,580 | -1.00(-0.57%) |
Dec 28, 2010 | 176.40 | 178.40 | 174.80 | 175.20 | 3,085 | -1.60(-0.90%) |
Dec 27, 2010 | 177.60 | 178.00 | 173.60 | 176.80 | 3,725 | -1.30(-0.73%) |
Dec 23, 2010 | 178.20 | 178.40 | 177.60 | 178.10 | 1,822 | -0.30(-0.17%) |
Dec 22, 2010 | 179.40 | 179.40 | 177.40 | 178.40 | 4,195 | -0.60(-0.34%) |
Dec 21, 2010 | 175.00 | 180.60 | 175.00 | 179.00 | 9,253 | +4.80(+2.76%) |
Dec 20, 2010 | 175.00 | 176.80 | 166.60 | 174.20 | 13,488 | -0.40(-0.23%) |
Dec 17, 2010 | 179.00 | 179.00 | 174.40 | 174.60 | 14,673 | -4.80(-2.68%) |
Dec 16, 2010 | 172.00 | 179.60 | 172.00 | 179.40 | 10,513 | +7.60(+4.42%) |
Dec 15, 2010 | 169.00 | 174.40 | 169.00 | 171.80 | 7,728 | +2.20(+1.30%) |
Dec 14, 2010 | 166.20 | 171.80 | 166.20 | 169.60 | 7,599 | +5.40(+3.29%) |
Dec 13, 2010 | 163.60 | 165.20 | 162.00 | 164.20 | 12,867 | +1.20(+0.74%) |
Dec 10, 2010 | 159.60 | 166.00 | 159.20 | 163.00 | 12,755 | -4.40(-2.63%) |
Dec 09, 2010 | 170.20 | 170.20 | 166.80 | 167.40 | 10,540 | -1.40(-0.83%) |
Dec 08, 2010 | 167.60 | 170.80 | 164.60 | 168.80 | 6,993 | +1.20(+0.72%) |
Dec 07, 2010 | 170.00 | 172.40 | 167.00 | 167.60 | 14,498 | -0.60(-0.36%) |
Dec 06, 2010 | 165.40 | 168.80 | 164.60 | 168.20 | 8,496 | +2.00(+1.20%) |
Dec 03, 2010 | 163.20 | 166.60 | 163.20 | 166.20 | 8,889 | +2.20(+1.34%) |
Dec 02, 2010 | 164.20 | 165.40 | 163.00 | 164.00 | 6,003 | -0.60(-0.36%) |
Dec 01, 2010 | 164.20 | 165.00 | 161.40 | 164.60 | 8,285 | +3.80(+2.36%) |
Nov 30, 2010 | 162.20 | 164.40 | 160.00 | 160.80 | 11,207 | -4.00(-2.43%) |
Nov 29, 2010 | 163.80 | 167.80 | 163.20 | 164.80 | 5,694 | -0.60(-0.36%) |
Nov 26, 2010 | 168.60 | 169.00 | 165.20 | 165.40 | 3,403 | -4.60(-2.71%) |
Nov 24, 2010 | 167.80 | 170.00 | 170.00 | 170.00 | 14,558 | +4.40(+2.66%) |
Nov 23, 2010 | 167.80 | 168.00 | 165.00 | 165.60 | 9,782 | -5.20(-3.04%) |
Nov 22, 2010 | 167.80 | 171.00 | 165.20 | 170.80 | 3,888 | +2.60(+1.55%) |
Nov 19, 2010 | 165.40 | 168.20 | 163.20 | 168.20 | 7,925 | +2.00(+1.20%) |
Nov 18, 2010 | 165.80 | 169.40 | 164.80 | 166.20 | 6,064 | +1.80(+1.09%) |
Nov 17, 2010 | 164.40 | 165.00 | 162.80 | 164.40 | 6,218 | +0.00(+0.00%) |
Nov 16, 2010 | 161.20 | 164.60 | 161.20 | 164.40 | 10,835 | +1.40(+0.86%) |
Nov 15, 2010 | 158.20 | 163.80 | 157.40 | 163.00 | 8,484 | +5.00(+3.16%) |
Nov 12, 2010 | 162.80 | 164.00 | 156.20 | 158.00 | 20,451 | -6.40(-3.89%) |
Nov 11, 2010 | 163.80 | 168.80 | 161.00 | 164.40 | 8,103 | -0.80(-0.48%) |
Nov 10, 2010 | 162.40 | 165.20 | 159.20 | 165.20 | 4,872 | +3.40(+2.10%) |
Nov 09, 2010 | 164.60 | 164.60 | 161.00 | 161.80 | 6,179 | -2.00(-1.22%) |
Nov 08, 2010 | 166.80 | 170.20 | 163.20 | 163.80 | 10,694 | -3.00(-1.80%) |
Nov 05, 2010 | 172.60 | 173.40 | 165.40 | 166.80 | 5,478 | -6.20(-3.58%) |
Nov 04, 2010 | 170.00 | 173.40 | 169.20 | 173.00 | 7,016 | +5.20(+3.10%) |
Nov 03, 2010 | 168.60 | 170.00 | 164.40 | 167.80 | 5,646 | -0.60(-0.36%) |
Nov 02, 2010 | 168.40 | 169.40 | 165.60 | 168.40 | 6,799 | +2.80(+1.69%) |
Nov 01, 2010 | 162.00 | 167.80 | 160.80 | 165.60 | 15,059 | +4.80(+2.99%) |
Oct 29, 2010 | 158.20 | 161.80 | 157.60 | 160.80 | 7,093 | +2.40(+1.52%) |
Oct 28, 2010 | 159.40 | 160.80 | 156.80 | 158.40 | 7,825 | -0.80(-0.50%) |
Oct 27, 2010 | 157.20 | 160.00 | 154.40 | 159.20 | 15,731 | +5.40(+3.51%) |
Oct 25, 2010 | 151.40 | 154.80 | 151.40 | 153.80 | 14,984 | +3.20(+2.12%) |
Oct 22, 2010 | 151.20 | 151.60 | 149.20 | 150.60 | 16,362 | +0.40(+0.27%) |
Oct 21, 2010 | 152.00 | 153.40 | 147.00 | 150.20 | 6,538 | -0.60(-0.40%) |
Oct 20, 2010 | 151.40 | 153.40 | 149.20 | 150.80 | 4,334 | +0.60(+0.40%) |
Oct 19, 2010 | 153.60 | 154.00 | 149.00 | 150.20 | 11,247 | -4.40(-2.85%) |
Oct 18, 2010 | 152.60 | 156.00 | 152.60 | 154.60 | 6,300 | +2.00(+1.31%) |
Oct 15, 2010 | 156.00 | 156.00 | 151.80 | 152.60 | 8,164 | -1.20(-0.78%) |
Oct 14, 2010 | 156.20 | 157.40 | 152.20 | 153.80 | 5,294 | -3.00(-1.91%) |
Oct 13, 2010 | 157.00 | 159.20 | 156.00 | 156.80 | 5,185 | +1.00(+0.64%) |
Oct 12, 2010 | 153.20 | 157.80 | 152.80 | 155.80 | 6,195 | +1.60(+1.04%) |
Oct 11, 2010 | 155.00 | 155.00 | 152.40 | 154.20 | 4,769 | +0.20(+0.13%) |
Oct 08, 2010 | 152.40 | 154.40 | 150.00 | 154.00 | 3,510 | +1.80(+1.18%) |
Oct 07, 2010 | 153.00 | 154.80 | 150.80 | 152.20 | 3,216 | +0.60(+0.40%) |
Oct 06, 2010 | 155.60 | 156.80 | 150.00 | 151.60 | 7,366 | -4.00(-2.57%) |
Oct 05, 2010 | 147.80 | 155.80 | 146.40 | 155.60 | 7,881 | +9.80(+6.72%) |
Oct 04, 2010 | 150.00 | 150.60 | 145.40 | 145.80 | 8,376 | -5.00(-3.32%) |
Oct 01, 2010 | 150.00 | 152.00 | 147.80 | 150.80 | 5,812 | +2.60(+1.75%) |
Sep 30, 2010 | 150.60 | 150.80 | 147.60 | 148.20 | 8,451 | -0.20(-0.13%) |
Sep 29, 2010 | 149.40 | 152.40 | 147.80 | 148.40 | 10,892 | -2.00(-1.33%) |
Sep 28, 2010 | 148.20 | 150.60 | 144.40 | 150.40 | 5,480 | +2.20(+1.48%) |
Sep 27, 2010 | 150.60 | 151.00 | 146.80 | 148.20 | 4,683 | -1.80(-1.20%) |
Sep 24, 2010 | 150.80 | 151.80 | 147.40 | 150.00 | 8,109 | +2.00(+1.35%) |
Sep 23, 2010 | 143.80 | 148.60 | 143.60 | 148.00 | 7,150 | +3.20(+2.21%) |
Sep 22, 2010 | 148.20 | 148.40 | 141.80 | 144.80 | 15,573 | -3.80(-2.56%) |
Sep 21, 2010 | 151.80 | 153.00 | 148.20 | 148.60 | 12,793 | -3.20(-2.11%) |
Sep 20, 2010 | 146.80 | 151.80 | 146.00 | 151.80 | 17,001 | +5.00(+3.41%) |
Sep 17, 2010 | 149.80 | 150.18 | 143.60 | 146.80 | 17,939 | +3.60(+2.51%) |
Sep 15, 2010 | 140.60 | 143.59 | 140.60 | 143.20 | 9,409 | +1.60(+1.13%) |
Sep 14, 2010 | 145.20 | 146.00 | 140.80 | 141.60 | 10,373 | -3.40(-2.34%) |
Sep 13, 2010 | 145.80 | 148.80 | 143.60 | 145.00 | 14,065 | +2.00(+1.40%) |
Sep 10, 2010 | 145.20 | 145.20 | 142.80 | 143.00 | 11,045 | -1.40(-0.97%) |
Sep 09, 2010 | 146.80 | 146.80 | 142.80 | 144.40 | 9,979 | +0.20(+0.14%) |
Sep 08, 2010 | 144.00 | 146.80 | 142.40 | 144.20 | 10,197 | +1.20(+0.84%) |
Sep 07, 2010 | 143.60 | 145.00 | 141.80 | 143.00 | 28,286 | -1.20(-0.83%) |
Sep 03, 2010 | 150.40 | 155.60 | 142.00 | 144.20 | 81,028 | -26.60(-15.57%) |
Sep 02, 2010 | 161.40 | 171.00 | 160.20 | 170.80 | 11,829 | +2.60(+1.55%) |
Sep 01, 2010 | 157.60 | 168.40 | 157.40 | 168.20 | 12,003 | +13.40(+8.66%) |
Aug 31, 2010 | 160.00 | 160.40 | 154.60 | 154.80 | 7,174 | -4.40(-2.76%) |
Aug 30, 2010 | 167.60 | 169.00 | 159.20 | 159.20 | 7,330 | -9.80(-5.80%) |
Aug 27, 2010 | 169.40 | 171.20 | 166.80 | 169.00 | 7,512 | +1.80(+1.08%) |
Aug 26, 2010 | 167.60 | 170.80 | 166.60 | 167.20 | 4,255 | -0.20(-0.12%) |
Aug 25, 2010 | 159.20 | 167.80 | 159.20 | 167.40 | 5,489 | +6.60(+4.10%) |
Aug 24, 2010 | 163.20 | 164.00 | 159.80 | 160.80 | 4,784 | -5.40(-3.25%) |
Aug 23, 2010 | 163.40 | 169.20 | 162.20 | 166.20 | 8,135 | +4.20(+2.59%) |
Aug 20, 2010 | 161.80 | 164.20 | 156.00 | 162.00 | 9,194 | -1.20(-0.74%) |
Aug 19, 2010 | 164.80 | 167.20 | 161.60 | 163.20 | 5,955 | -2.80(-1.69%) |
Aug 18, 2010 | 162.40 | 168.80 | 160.80 | 166.00 | 9,537 | +3.60(+2.22%) |
Aug 17, 2010 | 163.00 | 165.20 | 160.60 | 162.40 | 10,337 | +1.60(+1.00%) |
Aug 16, 2010 | 154.40 | 165.40 | 154.40 | 160.80 | 14,967 | +5.60(+3.61%) |
Aug 13, 2010 | 157.40 | 159.00 | 155.00 | 155.20 | 4,816 | -3.20(-2.02%) |
Aug 12, 2010 | 159.00 | 161.00 | 156.20 | 158.40 | 5,349 | -2.20(-1.37%) |
Aug 11, 2010 | 168.00 | 168.20 | 159.60 | 160.60 | 8,998 | -11.60(-6.74%) |
Aug 10, 2010 | 176.00 | 177.60 | 171.60 | 172.20 | 5,187 | -5.40(-3.04%) |
Aug 09, 2010 | 175.20 | 178.40 | 169.40 | 177.60 | 3,787 | +3.80(+2.19%) |
Aug 06, 2010 | 171.80 | 175.00 | 169.00 | 173.80 | 7,665 | -1.20(-0.69%) |
Aug 05, 2010 | 178.40 | 178.40 | 175.00 | 175.00 | 5,823 | -4.00(-2.23%) |
Aug 04, 2010 | 179.40 | 180.80 | 178.00 | 179.00 | 5,013 | +0.20(+0.11%) |
Aug 03, 2010 | 183.20 | 183.20 | 177.80 | 178.80 | 7,117 | -4.60(-2.51%) |
Aug 02, 2010 | 183.00 | 187.00 | 180.20 | 183.40 | 8,869 | +4.20(+2.34%) |
Jul 30, 2010 | 175.00 | 181.20 | 173.60 | 179.20 | 9,685 | +2.00(+1.13%) |
Jul 29, 2010 | 177.60 | 180.20 | 173.00 | 177.20 | 7,587 | +2.00(+1.14%) |
Jul 28, 2010 | 181.00 | 182.60 | 174.60 | 175.20 | 13,269 | -5.40(-2.99%) |
Jul 27, 2010 | 190.00 | 190.20 | 180.20 | 180.60 | 15,769 | -9.00(-4.75%) |
Jul 26, 2010 | 178.80 | 190.00 | 178.50 | 189.60 | 15,996 | +13.40(+7.60%) |
Jul 23, 2010 | 177.00 | 177.60 | 170.00 | 176.20 | 11,200 | -1.80(-1.01%) |
Jul 22, 2010 | 174.40 | 179.60 | 173.00 | 178.00 | 8,135 | +6.60(+3.85%) |
Jul 21, 2010 | 178.60 | 179.80 | 171.00 | 171.40 | 5,405 | -5.40(-3.05%) |
Jul 20, 2010 | 174.40 | 177.30 | 170.20 | 176.80 | 7,990 | -0.80(-0.45%) |
Jul 19, 2010 | 178.40 | 181.80 | 175.20 | 177.60 | 8,195 | -0.40(-0.22%) |
Jul 16, 2010 | 178.80 | 183.60 | 174.40 | 178.00 | 18,265 | -2.60(-1.44%) |
Jul 15, 2010 | 179.60 | 181.80 | 171.60 | 180.60 | 12,480 | +1.80(+1.01%) |
Jul 14, 2010 | 177.60 | 183.00 | 176.80 | 178.80 | 14,788 | -1.60(-0.89%) |
Jul 13, 2010 | 169.00 | 181.20 | 168.40 | 180.40 | 21,700 | +14.00(+8.41%) |
Jul 12, 2010 | 160.80 | 166.60 | 159.00 | 166.40 | 5,703 | +4.20(+2.59%) |
Jul 09, 2010 | 159.00 | 162.40 | 157.80 | 162.20 | 2,781 | +2.40(+1.50%) |
Jul 08, 2010 | 161.20 | 161.40 | 155.80 | 159.80 | 5,089 | -0.40(-0.25%) |
Jul 07, 2010 | 155.40 | 160.60 | 154.80 | 160.20 | 4,739 | +5.80(+3.76%) |
Jul 06, 2010 | 160.00 | 160.00 | 153.80 | 154.40 | 11,111 | -3.60(-2.28%) |
Jul 02, 2010 | 160.20 | 160.60 | 155.40 | 158.00 | 4,743 | -0.40(-0.25%) |