Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 177.97 | 183.62 | 176.06 | 182.38 | 249,425 | +3.18(+1.78%) |
Jul 29, 2010 | 182.29 | 182.82 | 178.81 | 179.20 | 336,377 | -0.56(-0.31%) |
Jul 28, 2010 | 177.62 | 181.97 | 176.99 | 179.76 | 177,150 | +1.49(+0.84%) |
Jul 27, 2010 | 179.11 | 181.15 | 176.09 | 178.27 | 233,256 | -0.39(-0.22%) |
Jul 26, 2010 | 180.17 | 181.30 | 177.16 | 178.66 | 220,065 | -1.51(-0.84%) |
Jul 23, 2010 | 167.99 | 186.27 | 167.91 | 180.16 | 419,673 | +13.17(+7.89%) |
Jul 22, 2010 | 172.09 | 172.09 | 163.04 | 166.99 | 286,302 | -3.70(-2.17%) |
Jul 21, 2010 | 178.05 | 178.05 | 170.30 | 170.69 | 244,248 | -6.81(-3.84%) |
Jul 20, 2010 | 169.51 | 178.16 | 167.14 | 177.50 | 231,507 | +6.72(+3.93%) |
Jul 19, 2010 | 168.32 | 185.12 | 168.32 | 170.78 | 604,660 | +2.83(+1.69%) |
Jul 16, 2010 | 164.93 | 169.69 | 162.92 | 167.95 | 235,843 | +2.76(+1.67%) |
Jul 15, 2010 | 163.45 | 166.64 | 162.27 | 165.19 | 138,962 | +1.97(+1.20%) |
Jul 14, 2010 | 162.94 | 165.57 | 161.84 | 163.23 | 95,594 | +0.54(+0.33%) |
Jul 13, 2010 | 161.80 | 163.39 | 160.07 | 162.69 | 87,066 | +2.05(+1.28%) |
Jul 12, 2010 | 159.27 | 161.82 | 159.22 | 160.64 | 116,465 | +1.04(+0.65%) |
Jul 09, 2010 | 161.00 | 161.00 | 158.00 | 159.59 | 169,858 | -1.91(-1.18%) |
Jul 08, 2010 | 159.31 | 163.75 | 157.71 | 161.51 | 110,563 | +3.09(+1.95%) |
Jul 07, 2010 | 155.79 | 159.51 | 154.66 | 158.41 | 126,935 | +2.91(+1.87%) |
Jul 06, 2010 | 157.25 | 161.57 | 154.16 | 155.50 | 222,891 | -1.07(-0.69%) |
Jul 02, 2010 | 158.84 | 161.16 | 156.17 | 156.58 | 119,489 | -2.25(-1.42%) |
Jul 01, 2010 | 156.67 | 163.03 | 154.35 | 158.83 | 498,358 | +0.46(+0.29%) |
Jun 30, 2010 | 161.28 | 164.70 | 156.49 | 158.38 | 289,195 | -3.61(-2.23%) |
Jun 29, 2010 | 166.50 | 167.21 | 161.12 | 161.99 | 199,869 | -5.08(-3.04%) |
Jun 25, 2010 | 177.24 | 179.63 | 165.86 | 167.07 | 348,902 | -10.13(-5.72%) |
Jun 24, 2010 | 176.03 | 180.66 | 173.17 | 177.20 | 165,559 | +0.46(+0.26%) |
Jun 23, 2010 | 177.25 | 180.52 | 176.32 | 176.74 | 210,224 | -1.07(-0.60%) |
Jun 22, 2010 | 183.16 | 186.59 | 177.17 | 177.81 | 276,392 | -5.68(-3.09%) |
Jun 21, 2010 | 188.26 | 191.09 | 182.84 | 183.49 | 152,392 | -4.03(-2.15%) |
Jun 18, 2010 | 188.35 | 191.07 | 186.43 | 187.51 | 124,179 | -1.11(-0.59%) |
Jun 17, 2010 | 189.85 | 190.79 | 187.55 | 188.63 | 54,767 | +0.09(+0.05%) |
Jun 16, 2010 | 190.61 | 194.76 | 187.64 | 188.54 | 182,425 | -1.99(-1.04%) |
Jun 15, 2010 | 187.71 | 191.74 | 186.87 | 190.52 | 341,650 | +3.52(+1.88%) |
Jun 14, 2010 | 192.31 | 192.31 | 186.78 | 187.00 | 170,232 | -3.72(-1.95%) |
Jun 11, 2010 | 188.67 | 194.34 | 187.92 | 190.72 | 225,305 | +1.78(+0.94%) |
Jun 10, 2010 | 187.99 | 193.37 | 187.82 | 188.95 | 253,582 | +1.86(+0.99%) |
Jun 09, 2010 | 187.78 | 189.11 | 185.58 | 187.09 | 191,493 | -0.66(-0.35%) |
Jun 08, 2010 | 184.95 | 190.04 | 184.95 | 187.75 | 441,004 | +2.42(+1.31%) |
Jun 07, 2010 | 191.14 | 191.21 | 185.20 | 185.33 | 335,847 | -5.03(-2.64%) |
Jun 04, 2010 | 186.75 | 193.56 | 186.75 | 190.36 | 198,585 | +0.22(+0.12%) |
Jun 03, 2010 | 186.76 | 191.27 | 186.76 | 190.14 | 155,026 | +1.50(+0.80%) |
Jun 02, 2010 | 182.99 | 189.45 | 182.99 | 188.64 | 152,434 | +4.20(+2.28%) |
Jun 01, 2010 | 182.41 | 185.01 | 180.11 | 184.44 | 161,520 | +1.61(+0.88%) |
May 28, 2010 | 184.50 | 186.43 | 182.84 | 182.84 | 216,241 | -1.66(-0.90%) |
May 27, 2010 | 184.93 | 185.82 | 181.28 | 184.50 | 221,459 | +1.69(+0.93%) |
May 26, 2010 | 180.17 | 185.12 | 180.09 | 182.81 | 260,778 | +2.64(+1.46%) |
May 25, 2010 | 171.42 | 182.13 | 170.22 | 180.17 | 257,057 | +0.35(+0.19%) |
May 24, 2010 | 177.13 | 181.29 | 176.49 | 179.82 | 124,717 | -0.61(-0.34%) |
May 21, 2010 | 179.08 | 184.54 | 178.10 | 180.43 | 201,365 | -0.36(-0.20%) |
May 20, 2010 | 180.49 | 188.33 | 179.62 | 180.78 | 287,848 | -5.05(-2.72%) |
May 19, 2010 | 183.54 | 189.09 | 183.24 | 185.84 | 269,371 | +1.20(+0.65%) |
May 18, 2010 | 187.91 | 193.17 | 184.13 | 184.63 | 350,117 | -1.42(-0.76%) |
May 17, 2010 | 179.73 | 187.87 | 174.82 | 186.06 | 541,550 | +8.42(+4.74%) |
May 14, 2010 | 180.95 | 182.50 | 177.63 | 177.63 | 141,720 | -4.21(-2.32%) |
May 13, 2010 | 183.97 | 185.33 | 181.39 | 181.85 | 95,039 | -1.73(-0.94%) |
May 12, 2010 | 183.44 | 185.49 | 182.71 | 183.58 | 262,405 | +0.90(+0.49%) |
May 11, 2010 | 181.55 | 185.19 | 179.74 | 182.68 | 221,926 | +2.78(+1.54%) |
May 10, 2010 | 178.76 | 183.65 | 177.33 | 179.90 | 230,748 | +1.41(+0.79%) |
May 07, 2010 | 185.40 | 188.22 | 178.44 | 178.48 | 171,976 | -6.11(-3.31%) |
May 06, 2010 | 185.23 | 188.10 | 179.23 | 184.59 | 154,714 | -1.47(-0.79%) |
May 05, 2010 | 186.62 | 188.41 | 181.64 | 186.06 | 131,845 | +1.17(+0.63%) |
May 04, 2010 | 184.48 | 188.33 | 182.93 | 184.89 | 119,278 | -2.12(-1.13%) |
May 03, 2010 | 183.21 | 189.29 | 182.22 | 187.00 | 157,197 | +2.38(+1.29%) |
Apr 30, 2010 | 186.06 | 191.68 | 184.63 | 184.63 | 188,388 | -1.12(-0.60%) |
Apr 29, 2010 | 192.21 | 192.39 | 175.42 | 185.74 | 582,285 | -1.64(-0.88%) |
Apr 28, 2010 | 189.83 | 193.18 | 186.34 | 187.38 | 236,615 | -1.52(-0.80%) |
Apr 27, 2010 | 190.09 | 190.90 | 188.49 | 188.90 | 106,314 | -0.02(-0.01%) |
Apr 26, 2010 | 191.75 | 191.75 | 186.55 | 188.93 | 232,718 | -3.23(-1.68%) |
Apr 23, 2010 | 195.59 | 198.15 | 191.61 | 192.15 | 163,817 | -3.99(-2.03%) |
Apr 22, 2010 | 194.77 | 197.22 | 191.71 | 196.14 | 177,785 | -0.15(-0.08%) |
Apr 21, 2010 | 191.52 | 199.30 | 190.73 | 196.29 | 168,924 | +3.51(+1.82%) |
Apr 20, 2010 | 192.54 | 193.54 | 189.19 | 192.78 | 188,416 | +0.62(+0.32%) |
Apr 19, 2010 | 192.51 | 195.03 | 191.12 | 192.16 | 106,857 | -1.11(-0.57%) |
Apr 16, 2010 | 191.34 | 195.16 | 191.15 | 193.27 | 94,314 | +1.13(+0.59%) |
Apr 15, 2010 | 190.20 | 192.97 | 189.62 | 192.14 | 67,285 | +2.29(+1.20%) |
Apr 14, 2010 | 192.49 | 193.63 | 188.91 | 189.85 | 332,473 | -1.67(-0.87%) |
Apr 13, 2010 | 181.89 | 194.79 | 181.44 | 191.52 | 454,999 | +10.34(+5.70%) |
Apr 12, 2010 | 182.18 | 182.18 | 178.68 | 181.19 | 85,337 | -0.08(-0.05%) |
Apr 09, 2010 | 179.18 | 182.87 | 178.46 | 181.27 | 217,512 | +0.46(+0.26%) |
Apr 08, 2010 | 183.19 | 183.75 | 180.48 | 180.81 | 87,395 | -2.02(-1.10%) |
Apr 07, 2010 | 186.88 | 187.15 | 181.52 | 182.83 | 233,832 | -3.52(-1.89%) |
Apr 06, 2010 | 184.95 | 187.34 | 184.15 | 186.34 | 259,659 | +0.49(+0.27%) |
Apr 05, 2010 | 184.38 | 186.12 | 182.41 | 185.85 | 97,503 | +2.31(+1.26%) |
Apr 01, 2010 | 185.87 | 183.54 | 183.54 | 183.54 | 155,383 | -1.39(-0.75%) |
Mar 31, 2010 | 183.57 | 186.36 | 183.57 | 184.93 | 151,171 | -0.53(-0.29%) |
Mar 30, 2010 | 185.34 | 186.88 | 184.54 | 185.46 | 156,011 | +0.64(+0.35%) |
Mar 29, 2010 | 183.77 | 185.55 | 182.85 | 184.82 | 118,266 | +2.15(+1.18%) |
Mar 26, 2010 | 184.62 | 185.38 | 181.70 | 182.68 | 71,896 | -1.29(-0.70%) |
Mar 25, 2010 | 183.88 | 186.03 | 183.10 | 183.97 | 94,042 | +0.56(+0.31%) |
Mar 24, 2010 | 186.06 | 186.06 | 182.71 | 183.41 | 144,312 | -3.95(-2.11%) |
Mar 23, 2010 | 185.81 | 187.57 | 184.23 | 187.35 | 120,197 | +0.43(+0.23%) |
Mar 22, 2010 | 185.54 | 188.42 | 183.59 | 186.93 | 88,862 | +2.92(+1.59%) |
Mar 19, 2010 | 185.75 | 187.30 | 183.11 | 184.00 | 174,409 | -1.00(-0.54%) |
Mar 18, 2010 | 186.36 | 187.51 | 183.65 | 185.01 | 126,400 | -0.34(-0.18%) |
Mar 17, 2010 | 186.81 | 187.22 | 184.32 | 185.35 | 145,613 | -1.89(-1.01%) |
Mar 16, 2010 | 184.91 | 188.68 | 184.51 | 187.24 | 110,032 | +1.95(+1.05%) |
Mar 15, 2010 | 184.26 | 187.16 | 183.36 | 185.29 | 100,455 | -1.14(-0.61%) |
Mar 12, 2010 | 185.81 | 187.62 | 182.95 | 186.43 | 146,442 | +1.89(+1.02%) |
Mar 11, 2010 | 182.68 | 184.56 | 182.68 | 184.54 | 136,313 | +0.89(+0.48%) |
Mar 10, 2010 | 181.16 | 184.67 | 180.88 | 183.65 | 148,363 | +2.92(+1.61%) |
Mar 09, 2010 | 180.56 | 185.20 | 179.83 | 180.73 | 204,184 | -0.87(-0.48%) |
Mar 08, 2010 | 183.79 | 183.79 | 180.32 | 181.60 | 173,779 | -2.49(-1.35%) |
Mar 05, 2010 | 183.65 | 188.33 | 182.31 | 184.10 | 215,336 | +1.82(+1.00%) |
Mar 04, 2010 | 179.44 | 183.31 | 177.94 | 182.27 | 332,667 | +3.43(+1.92%) |
Mar 03, 2010 | 175.29 | 180.69 | 174.42 | 178.84 | 230,654 | +3.24(+1.85%) |
Mar 02, 2010 | 176.18 | 176.94 | 170.11 | 175.60 | 199,838 | -0.61(-0.35%) |
Mar 01, 2010 | 173.53 | 177.16 | 171.97 | 176.21 | 287,515 | +3.96(+2.30%) |
Feb 26, 2010 | 170.15 | 173.53 | 168.86 | 172.26 | 211,007 | +1.64(+0.96%) |
Feb 25, 2010 | 167.94 | 172.72 | 167.63 | 170.62 | 378,675 | +2.35(+1.39%) |
Feb 24, 2010 | 166.17 | 168.27 | 165.73 | 168.27 | 215,095 | +1.83(+1.10%) |
Feb 23, 2010 | 165.40 | 167.71 | 165.40 | 166.44 | 166,128 | +0.33(+0.20%) |
Feb 22, 2010 | 165.36 | 166.39 | 161.81 | 166.11 | 190,124 | +1.35(+0.82%) |
Feb 19, 2010 | 162.68 | 164.98 | 158.93 | 164.76 | 355,504 | +0.43(+0.26%) |
Feb 18, 2010 | 165.59 | 165.59 | 162.16 | 164.33 | 287,836 | +1.64(+1.01%) |
Feb 17, 2010 | 161.86 | 163.77 | 161.43 | 162.69 | 279,422 | +0.55(+0.34%) |
Feb 16, 2010 | 157.08 | 162.64 | 156.93 | 162.13 | 291,088 | +6.03(+3.86%) |
Feb 12, 2010 | 153.64 | 156.10 | 156.10 | 156.10 | 419,785 | +1.47(+0.95%) |
Feb 11, 2010 | 149.88 | 158.82 | 144.34 | 154.63 | 1,324,015 | -4.37(-2.75%) |
Feb 10, 2010 | 156.73 | 159.26 | 155.38 | 159.00 | 142,577 | +2.80(+1.79%) |
Feb 09, 2010 | 155.79 | 156.71 | 154.92 | 156.20 | 95,399 | +0.19(+0.12%) |
Feb 08, 2010 | 156.20 | 158.02 | 154.40 | 156.01 | 83,794 | -0.48(-0.31%) |
Feb 05, 2010 | 156.47 | 157.42 | 154.40 | 156.49 | 154,443 | -0.40(-0.26%) |
Feb 04, 2010 | 157.46 | 158.58 | 155.50 | 156.90 | 214,097 | -1.70(-1.07%) |
Feb 03, 2010 | 157.65 | 159.01 | 157.44 | 158.59 | 211,687 | +0.73(+0.46%) |
Feb 02, 2010 | 158.16 | 159.03 | 156.13 | 157.86 | 209,528 | -0.55(-0.35%) |
Feb 01, 2010 | 156.99 | 158.72 | 154.88 | 158.42 | 159,815 | +1.17(+0.74%) |
Jan 29, 2010 | 162.20 | 162.20 | 155.82 | 157.25 | 226,766 | -5.18(-3.19%) |
Jan 28, 2010 | 165.74 | 165.74 | 160.94 | 162.43 | 145,495 | -4.90(-2.93%) |
Jan 27, 2010 | 164.54 | 167.59 | 164.12 | 167.33 | 342,300 | +3.12(+1.90%) |
Jan 26, 2010 | 167.26 | 167.26 | 163.36 | 164.21 | 175,485 | -3.04(-1.82%) |
Jan 25, 2010 | 171.51 | 171.51 | 165.93 | 167.26 | 240,522 | -3.88(-2.27%) |
Jan 22, 2010 | 170.28 | 172.53 | 169.81 | 171.14 | 223,107 | +0.86(+0.50%) |
Jan 21, 2010 | 167.26 | 172.21 | 165.69 | 170.28 | 414,779 | +4.45(+2.68%) |
Jan 20, 2010 | 163.71 | 166.35 | 161.22 | 165.83 | 133,107 | +2.04(+1.25%) |
Jan 19, 2010 | 163.09 | 165.27 | 159.83 | 163.79 | 168,206 | +0.17(+0.10%) |
Jan 15, 2010 | 164.80 | 163.62 | 163.62 | 163.62 | 76,240 | -0.77(-0.47%) |
Jan 14, 2010 | 163.45 | 166.06 | 163.45 | 164.40 | 107,916 | -1.05(-0.64%) |
Jan 13, 2010 | 165.07 | 166.97 | 164.30 | 165.45 | 72,252 | +0.27(+0.16%) |
Jan 12, 2010 | 163.48 | 165.30 | 162.72 | 165.18 | 100,835 | +0.95(+0.58%) |
Jan 11, 2010 | 164.08 | 164.92 | 160.95 | 164.23 | 127,833 | +0.77(+0.47%) |
Jan 08, 2010 | 162.16 | 164.50 | 161.50 | 163.46 | 94,563 | -2.53(-1.52%) |
Jan 07, 2010 | 161.16 | 167.58 | 161.16 | 165.99 | 180,460 | +4.01(+2.48%) |
Jan 06, 2010 | 157.98 | 164.29 | 157.85 | 161.97 | 205,562 | +3.59(+2.27%) |
Jan 05, 2010 | 158.93 | 160.16 | 157.89 | 158.39 | 102,569 | -0.45(-0.28%) |
Jan 04, 2010 | 167.63 | 167.63 | 158.21 | 158.83 | 175,157 | -2.00(-1.25%) |
Dec 31, 2009 | 163.64 | 160.84 | 160.84 | 160.84 | 90,378 | -2.40(-1.47%) |
Dec 30, 2009 | 163.61 | 163.89 | 160.67 | 163.24 | 120,531 | -0.09(-0.06%) |
Dec 29, 2009 | 163.11 | 164.60 | 162.19 | 163.33 | 154,933 | -0.12(-0.07%) |
Dec 28, 2009 | 164.23 | 164.74 | 162.34 | 163.45 | 166,537 | -0.92(-0.56%) |
Dec 24, 2009 | 165.51 | 165.51 | 162.97 | 164.37 | 85,189 | -0.53(-0.32%) |
Dec 23, 2009 | 165.60 | 169.03 | 164.90 | 164.90 | 290,567 | +0.17(+0.11%) |
Dec 22, 2009 | 163.28 | 165.40 | 162.34 | 164.72 | 98,600 | +2.27(+1.40%) |
Dec 21, 2009 | 160.29 | 164.06 | 157.98 | 162.45 | 192,537 | +3.23(+2.03%) |
Dec 18, 2009 | 161.21 | 161.28 | 156.77 | 159.22 | 377,507 | -2.44(-1.51%) |
Dec 17, 2009 | 164.68 | 165.74 | 159.11 | 161.66 | 421,389 | -4.20(-2.53%) |
Dec 16, 2009 | 164.65 | 166.90 | 163.92 | 165.86 | 376,011 | +1.88(+1.14%) |
Dec 15, 2009 | 160.50 | 164.57 | 160.21 | 163.99 | 370,767 | +2.74(+1.70%) |
Dec 14, 2009 | 158.98 | 161.54 | 155.16 | 161.25 | 206,683 | +6.20(+4.00%) |
Dec 11, 2009 | 153.74 | 156.06 | 153.74 | 155.05 | 95,969 | +1.15(+0.75%) |
Dec 10, 2009 | 153.63 | 154.97 | 153.25 | 153.90 | 137,505 | +0.64(+0.42%) |
Dec 09, 2009 | 148.59 | 155.05 | 148.59 | 153.25 | 350,254 | +3.46(+2.31%) |
Dec 08, 2009 | 147.48 | 150.11 | 147.24 | 149.80 | 164,218 | +1.46(+0.98%) |
Dec 07, 2009 | 147.34 | 148.71 | 145.40 | 148.34 | 245,946 | +0.44(+0.30%) |
Dec 04, 2009 | 145.12 | 147.94 | 143.84 | 147.90 | 207,717 | +3.93(+2.73%) |
Dec 03, 2009 | 147.65 | 148.90 | 143.76 | 143.97 | 192,845 | -4.00(-2.70%) |
Dec 02, 2009 | 148.12 | 149.19 | 146.93 | 147.97 | 196,536 | +0.53(+0.36%) |
Dec 01, 2009 | 150.28 | 150.57 | 145.91 | 147.44 | 385,528 | -2.04(-1.36%) |
Nov 30, 2009 | 148.28 | 149.96 | 147.27 | 149.47 | 248,598 | +0.38(+0.25%) |
Nov 27, 2009 | 146.55 | 149.42 | 146.55 | 149.09 | 99,301 | +0.54(+0.36%) |
Nov 25, 2009 | 151.34 | 151.35 | 146.64 | 148.56 | 169,515 | +1.48(+1.00%) |
Nov 24, 2009 | 145.05 | 148.22 | 143.46 | 147.08 | 165,998 | +2.00(+1.38%) |
Nov 23, 2009 | 144.17 | 147.29 | 142.68 | 145.07 | 203,033 | +1.28(+0.89%) |
Nov 20, 2009 | 144.78 | 144.78 | 142.83 | 143.79 | 383,467 | -1.01(-0.69%) |
Nov 19, 2009 | 147.21 | 148.23 | 143.66 | 144.80 | 238,702 | -3.08(-2.08%) |
Nov 18, 2009 | 150.82 | 151.22 | 147.77 | 147.88 | 251,171 | -2.79(-1.85%) |
Nov 17, 2009 | 148.96 | 150.67 | 148.72 | 150.67 | 181,584 | +0.79(+0.53%) |
Nov 16, 2009 | 147.18 | 150.70 | 146.75 | 149.88 | 268,217 | +3.54(+2.42%) |
Nov 13, 2009 | 145.23 | 147.15 | 144.55 | 146.34 | 132,482 | +1.74(+1.20%) |
Nov 12, 2009 | 145.50 | 146.65 | 144.17 | 144.60 | 141,700 | -0.93(-0.64%) |
Nov 11, 2009 | 144.78 | 147.64 | 144.78 | 145.53 | 245,602 | -1.37(-0.93%) |
Nov 10, 2009 | 148.04 | 150.03 | 146.41 | 146.90 | 239,829 | -2.19(-1.47%) |
Nov 09, 2009 | 151.19 | 151.20 | 143.50 | 149.08 | 513,842 | -1.55(-1.03%) |
Nov 06, 2009 | 151.42 | 153.21 | 149.94 | 150.64 | 200,091 | -0.79(-0.52%) |
Nov 05, 2009 | 152.28 | 152.28 | 149.76 | 151.43 | 261,957 | +1.74(+1.16%) |
Nov 04, 2009 | 153.79 | 153.79 | 148.05 | 149.69 | 585,696 | -4.45(-2.89%) |
Nov 03, 2009 | 152.28 | 154.26 | 151.37 | 154.13 | 185,813 | +0.76(+0.50%) |
Nov 02, 2009 | 154.54 | 155.17 | 152.47 | 153.37 | 209,875 | +0.36(+0.24%) |
Oct 30, 2009 | 152.63 | 155.83 | 152.15 | 153.01 | 287,101 | +0.86(+0.56%) |
Oct 29, 2009 | 162.08 | 162.83 | 151.35 | 152.15 | 682,210 | -7.55(-4.73%) |
Oct 28, 2009 | 162.09 | 163.74 | 158.31 | 159.70 | 362,552 | -5.18(-3.14%) |
Oct 27, 2009 | 164.76 | 166.96 | 163.28 | 164.88 | 170,660 | +1.02(+0.62%) |
Oct 26, 2009 | 172.32 | 172.32 | 163.23 | 163.86 | 89,224 | -2.71(-1.62%) |
Oct 23, 2009 | 167.12 | 169.33 | 165.98 | 166.56 | 72,955 | -0.79(-0.47%) |
Oct 22, 2009 | 166.00 | 167.88 | 161.76 | 167.36 | 193,240 | +0.44(+0.27%) |
Oct 21, 2009 | 172.24 | 174.35 | 166.82 | 166.91 | 187,590 | -6.54(-3.77%) |
Oct 20, 2009 | 171.16 | 174.41 | 166.37 | 173.45 | 130,700 | +2.66(+1.56%) |
Oct 19, 2009 | 169.20 | 174.14 | 167.40 | 170.79 | 133,186 | +1.16(+0.68%) |
Oct 16, 2009 | 170.48 | 171.10 | 168.26 | 169.63 | 65,833 | -1.91(-1.12%) |
Oct 15, 2009 | 169.90 | 172.23 | 169.78 | 171.54 | 114,716 | +1.67(+0.99%) |
Oct 14, 2009 | 168.68 | 170.21 | 165.09 | 169.87 | 110,048 | +2.28(+1.36%) |
Oct 13, 2009 | 166.35 | 168.98 | 165.14 | 167.59 | 120,814 | +0.54(+0.32%) |
Oct 12, 2009 | 169.01 | 169.34 | 166.39 | 167.06 | 81,273 | -1.18(-0.70%) |
Oct 09, 2009 | 166.20 | 168.44 | 165.85 | 168.23 | 78,815 | +1.56(+0.94%) |
Oct 08, 2009 | 163.96 | 167.39 | 163.37 | 166.67 | 256,404 | +3.02(+1.84%) |
Oct 07, 2009 | 161.39 | 164.27 | 160.84 | 163.66 | 150,971 | +1.60(+0.99%) |
Oct 06, 2009 | 160.83 | 163.21 | 159.27 | 162.06 | 96,187 | +2.24(+1.40%) |
Oct 05, 2009 | 159.63 | 160.57 | 158.24 | 159.82 | 120,438 | +0.13(+0.08%) |
Oct 02, 2009 | 161.12 | 164.06 | 159.53 | 159.69 | 165,635 | -2.38(-1.47%) |
Oct 01, 2009 | 164.36 | 164.36 | 161.63 | 162.06 | 193,240 | -2.03(-1.24%) |
Sep 30, 2009 | 165.31 | 166.17 | 162.57 | 164.10 | 190,462 | -1.07(-0.65%) |
Sep 29, 2009 | 160.35 | 166.62 | 159.67 | 165.17 | 275,214 | +5.37(+3.36%) |
Sep 28, 2009 | 158.64 | 160.88 | 157.90 | 159.80 | 117,077 | +1.00(+0.63%) |
Sep 25, 2009 | 160.68 | 161.26 | 155.43 | 158.80 | 197,756 | -1.50(-0.94%) |
Sep 24, 2009 | 161.25 | 163.18 | 158.57 | 160.30 | 86,815 | -0.90(-0.56%) |
Sep 23, 2009 | 165.47 | 165.83 | 161.21 | 161.21 | 202,089 | -4.64(-2.80%) |
Sep 22, 2009 | 162.79 | 166.46 | 161.09 | 165.84 | 317,557 | -1.24(-0.74%) |
Sep 21, 2009 | 153.03 | 168.86 | 153.03 | 167.08 | 493,151 | +13.29(+8.64%) |
Sep 18, 2009 | 150.77 | 155.67 | 150.77 | 153.79 | 272,834 | -0.59(-0.38%) |
Sep 17, 2009 | 153.48 | 155.30 | 153.15 | 154.38 | 204,579 | +1.23(+0.80%) |
Sep 16, 2009 | 152.45 | 153.18 | 151.20 | 153.15 | 127,988 | +0.43(+0.28%) |
Sep 15, 2009 | 151.68 | 154.15 | 151.68 | 152.72 | 276,961 | +1.01(+0.67%) |
Sep 14, 2009 | 152.96 | 154.27 | 150.56 | 151.71 | 240,287 | -1.27(-0.83%) |
Sep 11, 2009 | 156.61 | 156.83 | 152.66 | 152.98 | 160,739 | -3.97(-2.53%) |
Sep 10, 2009 | 155.69 | 160.57 | 155.69 | 156.95 | 127,555 | +1.23(+0.79%) |
Sep 09, 2009 | 155.51 | 156.72 | 154.76 | 155.72 | 124,659 | +0.65(+0.42%) |
Sep 08, 2009 | 154.63 | 155.57 | 153.79 | 155.07 | 98,554 | -0.20(-0.13%) |
Sep 04, 2009 | 156.87 | 156.87 | 154.10 | 155.26 | 75,105 | -1.40(-0.89%) |
Sep 03, 2009 | 154.44 | 156.75 | 152.81 | 156.67 | 180,217 | +2.69(+1.75%) |
Sep 02, 2009 | 155.97 | 158.32 | 153.89 | 153.98 | 152,293 | -2.39(-1.53%) |
Sep 01, 2009 | 151.61 | 160.80 | 150.44 | 156.37 | 210,986 | -2.77(-1.74%) |
Aug 31, 2009 | 161.35 | 161.35 | 157.78 | 159.14 | 165,498 | -3.35(-2.06%) |
Aug 28, 2009 | 165.33 | 165.33 | 161.24 | 162.49 | 54,126 | -1.69(-1.03%) |
Aug 27, 2009 | 164.02 | 164.97 | 161.09 | 164.18 | 174,934 | +0.85(+0.52%) |
Aug 26, 2009 | 161.26 | 164.56 | 157.87 | 163.33 | 157,192 | +1.17(+0.72%) |
Aug 25, 2009 | 165.49 | 165.49 | 161.41 | 162.16 | 165,789 | -0.30(-0.19%) |
Aug 24, 2009 | 162.35 | 164.86 | 161.71 | 162.46 | 193,362 | +0.22(+0.13%) |
Aug 21, 2009 | 163.87 | 163.87 | 162.01 | 162.25 | 179,277 | -0.77(-0.48%) |
Aug 20, 2009 | 157.97 | 163.16 | 157.97 | 163.02 | 114,630 | +2.74(+1.71%) |
Aug 19, 2009 | 157.80 | 160.64 | 156.49 | 160.28 | 134,120 | +1.25(+0.78%) |
Aug 18, 2009 | 158.12 | 159.22 | 155.69 | 159.03 | 116,195 | +1.96(+1.25%) |
Aug 17, 2009 | 155.94 | 159.87 | 155.94 | 157.08 | 179,213 | -3.63(-2.26%) |
Aug 14, 2009 | 158.86 | 163.01 | 156.70 | 160.71 | 130,408 | +1.27(+0.80%) |
Aug 13, 2009 | 159.28 | 159.77 | 157.43 | 159.44 | 140,793 | +0.56(+0.35%) |
Aug 12, 2009 | 160.31 | 161.41 | 158.40 | 158.88 | 185,790 | -1.89(-1.18%) |
Aug 11, 2009 | 163.34 | 163.34 | 157.19 | 160.77 | 97,741 | -1.84(-1.13%) |
Aug 10, 2009 | 164.56 | 164.56 | 159.46 | 162.62 | 146,683 | -0.11(-0.07%) |
Aug 07, 2009 | 162.57 | 164.38 | 160.03 | 162.73 | 174,005 | +0.97(+0.60%) |
Aug 06, 2009 | 163.96 | 165.19 | 161.59 | 161.76 | 193,875 | -1.49(-0.91%) |
Aug 05, 2009 | 164.11 | 166.09 | 162.44 | 163.25 | 175,191 | -0.25(-0.16%) |
Aug 04, 2009 | 163.34 | 165.88 | 161.79 | 163.50 | 203,846 | -0.41(-0.25%) |