Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 310.58 | 317.50 | 307.29 | 310.06 | 29,696 | +1.99(+0.65%) |
Aug 30, 2011 | 300.89 | 309.89 | 299.47 | 308.07 | 14,197 | +3.55(+1.16%) |
Aug 29, 2011 | 293.97 | 304.61 | 293.97 | 304.52 | 14,774 | +16.09(+5.58%) |
Aug 26, 2011 | 276.41 | 290.16 | 273.90 | 288.43 | 14,081 | +9.17(+3.28%) |
Aug 25, 2011 | 288.17 | 292.06 | 278.31 | 279.26 | 21,530 | -7.18(-2.51%) |
Aug 24, 2011 | 282.55 | 286.87 | 278.22 | 286.44 | 21,383 | +2.51(+0.88%) |
Aug 23, 2011 | 267.67 | 283.93 | 266.98 | 283.93 | 51,527 | +16.09(+6.01%) |
Aug 22, 2011 | 281.68 | 281.86 | 267.15 | 267.84 | 55,776 | -5.19(-1.90%) |
Aug 19, 2011 | 277.79 | 286.44 | 271.65 | 273.03 | 83,223 | -11.07(-3.90%) |
Aug 18, 2011 | 293.88 | 296.56 | 281.08 | 284.11 | 38,173 | -23.10(-7.52%) |
Aug 17, 2011 | 308.33 | 313.52 | 304.81 | 307.20 | 22,886 | +1.73(+0.57%) |
Aug 16, 2011 | 311.53 | 312.65 | 303.40 | 305.47 | 23,640 | -10.30(-3.26%) |
Aug 15, 2011 | 306.34 | 316.03 | 305.39 | 315.77 | 28,745 | +12.89(+4.26%) |
Aug 12, 2011 | 301.84 | 304.35 | 297.60 | 302.88 | 39,659 | +5.54(+1.86%) |
Aug 11, 2011 | 285.14 | 302.14 | 278.75 | 297.34 | 43,371 | +16.70(+5.95%) |
Aug 10, 2011 | 281.51 | 292.76 | 276.75 | 280.64 | 56,183 | -6.40(-2.23%) |
Aug 09, 2011 | 302.62 | 287.91 | 265.76 | 287.05 | 71,362 | +17.04(+6.31%) |
Aug 08, 2011 | 290.51 | 295.18 | 269.84 | 270.00 | 69,280 | -33.65(-11.08%) |
Aug 05, 2011 | 316.38 | 320.79 | 290.07 | 303.66 | 154,661 | -10.73(-3.41%) |
Aug 04, 2011 | 341.46 | 342.67 | 314.38 | 314.38 | 62,557 | -33.31(-9.58%) |
Aug 03, 2011 | 352.19 | 353.49 | 339.13 | 347.69 | 38,518 | -5.88(-1.66%) |
Aug 02, 2011 | 362.83 | 369.84 | 353.40 | 353.57 | 55,234 | -11.77(-3.22%) |
Aug 01, 2011 | 375.20 | 376.41 | 361.24 | 365.34 | 26,350 | -2.42(-0.66%) |
Jul 29, 2011 | 364.82 | 370.10 | 362.23 | 367.76 | 21,759 | -2.86(-0.77%) |
Jul 28, 2011 | 368.97 | 376.33 | 368.54 | 370.62 | 21,831 | +3.20(+0.87%) |
Jul 27, 2011 | 375.38 | 377.88 | 367.16 | 367.42 | 28,210 | -12.72(-3.35%) |
Jul 26, 2011 | 380.91 | 383.42 | 377.84 | 380.13 | 12,002 | -0.61(-0.16%) |
Jul 25, 2011 | 376.67 | 384.37 | 376.24 | 380.74 | 15,787 | -0.87(-0.23%) |
Jul 22, 2011 | 380.65 | 382.82 | 380.65 | 381.61 | 15,928 | +5.54(+1.47%) |
Jul 21, 2011 | 375.29 | 378.36 | 373.99 | 376.07 | 18,933 | +2.62(+0.70%) |
Jul 20, 2011 | 373.30 | 374.25 | 368.89 | 373.45 | 16,665 | -0.19(-0.05%) |
Jul 19, 2011 | 366.55 | 373.99 | 366.55 | 373.65 | 15,812 | +9.69(+2.66%) |
Jul 18, 2011 | 368.02 | 368.40 | 362.31 | 363.96 | 18,235 | -4.84(-1.31%) |
Jul 15, 2011 | 362.40 | 369.06 | 361.62 | 368.80 | 14,373 | +11.33(+3.17%) |
Jul 14, 2011 | 364.48 | 366.90 | 356.58 | 357.47 | 21,398 | -5.19(-1.43%) |
Jul 13, 2011 | 359.02 | 369.45 | 359.02 | 362.66 | 28,388 | +5.36(+1.50%) |
Jul 12, 2011 | 358.07 | 362.23 | 356.23 | 357.30 | 17,260 | -1.47(-0.41%) |
Jul 11, 2011 | 365.17 | 365.86 | 357.38 | 358.77 | 14,609 | -11.76(-3.18%) |
Jul 08, 2011 | 365.17 | 370.70 | 362.66 | 370.53 | 16,347 | -0.69(-0.19%) |
Jul 07, 2011 | 368.71 | 372.78 | 368.19 | 371.22 | 15,951 | +6.66(+1.83%) |
Jul 06, 2011 | 364.74 | 365.25 | 359.67 | 364.56 | 11,536 | -0.78(-0.21%) |
Jul 05, 2011 | 362.40 | 367.16 | 362.40 | 365.34 | 18,793 | +2.86(+0.79%) |
Jul 01, 2011 | 359.72 | 363.44 | 354.61 | 362.49 | 9,763 | +3.72(+1.04%) |
Jun 30, 2011 | 354.18 | 359.37 | 354.18 | 358.77 | 37,586 | +6.32(+1.79%) |
Jun 29, 2011 | 346.05 | 354.41 | 345.10 | 352.45 | 50,808 | +7.61(+2.21%) |
Jun 28, 2011 | 334.71 | 345.01 | 334.71 | 344.84 | 24,635 | +12.37(+3.72%) |
Jun 27, 2011 | 332.29 | 334.37 | 328.40 | 332.47 | 19,476 | -0.35(-0.10%) |
Jun 24, 2011 | 339.04 | 339.73 | 332.12 | 332.81 | 22,066 | -5.71(-1.69%) |
Jun 23, 2011 | 334.46 | 338.87 | 326.06 | 338.52 | 22,392 | -1.90(-0.56%) |
Jun 22, 2011 | 337.40 | 346.05 | 336.64 | 340.43 | 18,106 | +1.73(+0.51%) |
Jun 21, 2011 | 331.95 | 340.42 | 331.95 | 338.69 | 28,254 | +9.52(+2.89%) |
Jun 20, 2011 | 327.62 | 330.30 | 327.62 | 329.18 | 21,679 | +0.09(+0.03%) |
Jun 17, 2011 | 334.28 | 334.28 | 326.76 | 329.09 | 54,381 | -1.12(-0.34%) |
Jun 16, 2011 | 331.77 | 334.01 | 326.02 | 330.21 | 12,841 | -1.90(-0.57%) |
Jun 15, 2011 | 334.19 | 339.98 | 330.04 | 332.11 | 29,019 | -6.66(-1.97%) |
Jun 14, 2011 | 334.62 | 340.64 | 334.62 | 338.77 | 21,734 | +8.39(+2.54%) |
Jun 13, 2011 | 337.39 | 339.63 | 324.94 | 330.38 | 34,771 | -7.18(-2.13%) |
Jun 10, 2011 | 343.27 | 343.27 | 337.04 | 337.56 | 19,166 | -8.21(-2.38%) |
Jun 09, 2011 | 341.62 | 347.50 | 340.67 | 345.77 | 15,296 | +5.45(+1.60%) |
Jun 08, 2011 | 341.62 | 345.34 | 339.29 | 340.33 | 15,825 | -1.21(-0.35%) |
Jun 07, 2011 | 343.52 | 345.93 | 340.09 | 341.54 | 17,370 | +0.78(+0.23%) |
Jun 06, 2011 | 352.26 | 353.99 | 340.25 | 340.76 | 32,272 | -12.62(-3.57%) |
Jun 03, 2011 | 346.98 | 357.27 | 346.03 | 353.38 | 17,621 | +10.46(+3.05%) |
May 24, 2011 | 340.67 | 347.99 | 340.56 | 342.92 | 12,145 | +4.32(+1.28%) |
May 23, 2011 | 339.38 | 340.93 | 337.23 | 338.60 | 37,367 | -8.82(-2.54%) |
May 20, 2011 | 345.51 | 349.84 | 341.19 | 347.42 | 15,102 | +0.87(+0.25%) |
May 19, 2011 | 347.68 | 350.10 | 342.40 | 346.55 | 49,485 | +0.78(+0.23%) |
May 18, 2011 | 336.26 | 347.24 | 335.81 | 345.77 | 22,621 | +10.38(+3.09%) |
May 17, 2011 | 335.83 | 339.44 | 331.16 | 335.40 | 92,134 | -2.25(-0.67%) |
May 16, 2011 | 339.89 | 347.50 | 336.78 | 337.65 | 158,189 | -4.24(-1.24%) |
May 13, 2011 | 344.91 | 348.89 | 339.12 | 341.88 | 37,081 | -2.42(-0.70%) |
May 12, 2011 | 341.88 | 347.59 | 336.95 | 344.30 | 56,249 | -0.35(-0.10%) |
May 11, 2011 | 355.02 | 355.54 | 342.83 | 344.65 | 29,503 | -11.93(-3.35%) |
May 10, 2011 | 356.15 | 358.31 | 351.22 | 356.58 | 122,871 | +2.51(+0.71%) |
May 09, 2011 | 346.21 | 355.20 | 345.77 | 354.07 | 14,681 | +10.20(+2.97%) |
May 06, 2011 | 348.54 | 354.16 | 340.33 | 343.87 | 38,881 | +0.17(+0.05%) |
May 05, 2011 | 346.03 | 352.46 | 340.42 | 343.70 | 83,925 | -7.69(-2.19%) |
May 04, 2011 | 360.13 | 360.13 | 347.85 | 351.39 | 62,333 | -9.25(-2.57%) |
May 03, 2011 | 369.98 | 370.59 | 357.36 | 360.64 | 59,632 | -11.76(-3.16%) |
May 02, 2011 | 371.21 | 372.96 | 370.07 | 372.40 | 12,665 | -8.82(-2.31%) |
Apr 29, 2011 | 375.60 | 382.52 | 375.60 | 381.22 | 17,629 | +5.19(+1.38%) |
Apr 28, 2011 | 374.57 | 380.82 | 372.66 | 376.04 | 21,584 | +0.78(+0.21%) |
Apr 27, 2011 | 379.24 | 379.24 | 367.24 | 375.26 | 15,347 | -3.11(-0.82%) |
Apr 26, 2011 | 375.69 | 378.63 | 373.04 | 378.37 | 14,100 | +4.15(+1.11%) |
Apr 25, 2011 | 376.04 | 376.09 | 371.28 | 374.22 | 12,253 | -2.51(-0.67%) |
Apr 21, 2011 | 373.79 | 376.73 | 370.50 | 376.73 | 14,422 | +4.93(+1.33%) |
Apr 20, 2011 | 372.14 | 373.27 | 368.95 | 371.80 | 15,807 | +5.79(+1.58%) |
Apr 19, 2011 | 360.64 | 366.17 | 360.64 | 366.01 | 17,652 | +5.27(+1.46%) |
Apr 18, 2011 | 359.35 | 362.63 | 354.94 | 360.73 | 26,944 | -4.84(-1.32%) |
Apr 15, 2011 | 362.29 | 366.61 | 358.92 | 365.57 | 15,004 | +4.76(+1.32%) |
Apr 14, 2011 | 352.69 | 361.08 | 352.69 | 360.82 | 12,584 | +4.24(+1.19%) |
Apr 13, 2011 | 358.74 | 358.92 | 352.18 | 356.58 | 17,117 | +2.42(+0.68%) |
Apr 12, 2011 | 363.93 | 363.93 | 351.23 | 354.16 | 54,258 | -11.93(-3.26%) |
Apr 11, 2011 | 376.38 | 376.38 | 363.93 | 366.09 | 16,303 | -8.04(-2.15%) |
Apr 08, 2011 | 376.30 | 380.96 | 371.80 | 374.13 | 22,521 | +1.04(+0.28%) |
Apr 07, 2011 | 376.12 | 376.30 | 370.94 | 373.10 | 27,360 | -0.61(-0.16%) |
Apr 06, 2011 | 385.72 | 385.72 | 371.80 | 373.70 | 26,821 | -8.21(-2.15%) |
Apr 05, 2011 | 382.61 | 383.42 | 379.58 | 381.92 | 26,184 | -0.69(-0.18%) |
Apr 04, 2011 | 383.30 | 385.37 | 381.40 | 382.61 | 20,646 | +2.59(+0.68%) |
Apr 01, 2011 | 384.86 | 385.89 | 379.06 | 380.01 | 58,333 | -0.17(-0.05%) |
Mar 31, 2011 | 379.84 | 383.21 | 379.75 | 380.19 | 28,113 | +1.38(+0.37%) |
Mar 30, 2011 | 380.36 | 380.62 | 373.79 | 378.80 | 38,733 | +1.99(+0.53%) |
Mar 29, 2011 | 369.55 | 377.59 | 369.55 | 376.81 | 61,389 | +5.71(+1.54%) |
Mar 28, 2011 | 371.97 | 376.04 | 368.34 | 371.11 | 58,674 | +0.43(+0.12%) |
Mar 25, 2011 | 369.64 | 373.70 | 366.44 | 370.68 | 49,048 | +2.85(+0.78%) |
Mar 24, 2011 | 369.55 | 369.55 | 361.60 | 367.82 | 39,467 | +2.16(+0.59%) |
Mar 23, 2011 | 366.44 | 367.02 | 361.76 | 365.66 | 47,141 | -0.26(-0.07%) |
Mar 22, 2011 | 365.31 | 368.95 | 363.76 | 365.92 | 24,007 | -1.21(-0.33%) |
Mar 21, 2011 | 363.93 | 367.13 | 362.12 | 367.13 | 29,356 | +14.09(+3.99%) |
Mar 18, 2011 | 361.77 | 361.77 | 352.43 | 353.04 | 40,240 | -2.97(-0.83%) |
Mar 17, 2011 | 351.17 | 357.58 | 349.70 | 356.00 | 54,880 | +11.58(+3.36%) |
Mar 16, 2011 | 354.36 | 355.74 | 341.92 | 344.43 | 70,915 | -9.59(-2.71%) |
Mar 15, 2011 | 351.51 | 356.44 | 351.08 | 354.02 | 38,408 | -2.76(-0.77%) |
Mar 14, 2011 | 356.52 | 357.13 | 348.83 | 356.78 | 203,844 | +0.26(+0.07%) |
Mar 11, 2011 | 342.09 | 358.25 | 342.00 | 356.52 | 44,682 | +9.07(+2.61%) |
Mar 10, 2011 | 356.35 | 356.44 | 347.02 | 347.45 | 40,169 | -14.60(-4.03%) |
Mar 09, 2011 | 364.13 | 367.58 | 360.76 | 362.05 | 24,285 | -3.11(-0.85%) |
Mar 08, 2011 | 367.24 | 368.36 | 362.40 | 365.16 | 13,267 | -2.59(-0.70%) |
Mar 07, 2011 | 374.50 | 375.44 | 364.73 | 367.75 | 17,902 | -3.28(-0.89%) |
Mar 04, 2011 | 373.11 | 373.72 | 368.71 | 371.04 | 52,945 | -1.12(-0.30%) |
Mar 03, 2011 | 367.41 | 372.85 | 366.29 | 372.16 | 48,228 | +5.96(+1.63%) |
Mar 02, 2011 | 358.77 | 366.72 | 356.69 | 366.20 | 26,082 | +5.88(+1.63%) |
Mar 01, 2011 | 371.99 | 372.16 | 359.63 | 360.32 | 28,569 | -7.73(-2.10%) |
Feb 28, 2011 | 369.14 | 369.14 | 361.71 | 368.06 | 27,077 | +0.82(+0.22%) |
Feb 25, 2011 | 359.03 | 367.24 | 357.64 | 367.24 | 11,637 | +12.01(+3.38%) |
Feb 24, 2011 | 362.05 | 362.14 | 352.12 | 355.23 | 34,649 | -5.27(-1.46%) |
Feb 23, 2011 | 359.55 | 364.04 | 357.47 | 360.50 | 20,615 | +3.20(+0.89%) |
Feb 22, 2011 | 368.36 | 369.31 | 355.42 | 357.30 | 27,909 | -7.95(-2.18%) |
Feb 18, 2011 | 369.66 | 370.00 | 363.53 | 365.25 | 29,097 | -2.68(-0.73%) |
Feb 17, 2011 | 361.97 | 369.22 | 360.32 | 367.93 | 25,184 | +6.31(+1.74%) |
Feb 16, 2011 | 357.39 | 363.18 | 356.26 | 361.62 | 27,016 | +7.78(+2.20%) |
Feb 15, 2011 | 358.25 | 358.42 | 352.55 | 353.84 | 24,164 | -2.94(-0.82%) |
Feb 14, 2011 | 349.95 | 357.64 | 349.35 | 356.78 | 21,543 | +8.73(+2.51%) |
Feb 11, 2011 | 346.50 | 349.78 | 345.88 | 348.05 | 14,765 | +0.86(+0.25%) |
Feb 10, 2011 | 340.45 | 347.71 | 340.45 | 347.19 | 20,487 | +5.62(+1.64%) |
Feb 09, 2011 | 347.36 | 348.14 | 339.76 | 341.57 | 39,245 | -5.44(-1.57%) |
Feb 08, 2011 | 350.56 | 351.68 | 343.73 | 347.02 | 50,177 | -3.02(-0.86%) |
Feb 07, 2011 | 348.14 | 354.19 | 348.14 | 350.04 | 73,132 | +6.74(+1.96%) |
Feb 04, 2011 | 347.28 | 347.36 | 339.79 | 343.30 | 25,354 | -2.25(-0.65%) |
Feb 03, 2011 | 344.68 | 345.81 | 338.81 | 345.55 | 50,659 | +1.47(+0.43%) |
Feb 02, 2011 | 341.92 | 345.72 | 339.85 | 344.08 | 25,184 | +2.25(+0.66%) |
Feb 01, 2011 | 339.85 | 342.87 | 338.46 | 341.83 | 18,316 | +3.97(+1.18%) |
Jan 31, 2011 | 330.51 | 338.63 | 329.48 | 337.86 | 31,259 | +8.04(+2.44%) |
Jan 28, 2011 | 330.77 | 332.93 | 328.35 | 329.82 | 14,990 | -0.69(-0.21%) |
Jan 27, 2011 | 328.18 | 331.98 | 326.61 | 330.51 | 17,092 | +2.33(+0.71%) |
Jan 26, 2011 | 317.55 | 329.22 | 317.38 | 328.18 | 12,255 | +12.36(+3.91%) |
Jan 25, 2011 | 317.64 | 317.64 | 311.50 | 315.82 | 22,947 | -0.87(-0.27%) |
Jan 24, 2011 | 317.46 | 319.02 | 312.83 | 316.69 | 14,035 | -0.17(-0.05%) |
Jan 21, 2011 | 323.08 | 324.03 | 315.48 | 316.86 | 16,965 | -1.47(-0.46%) |
Jan 20, 2011 | 319.37 | 320.23 | 312.28 | 318.33 | 18,800 | -3.37(-1.05%) |
Jan 19, 2011 | 328.70 | 328.70 | 321.27 | 321.70 | 10,001 | -6.31(-1.92%) |
Jan 18, 2011 | 326.11 | 328.18 | 323.43 | 328.01 | 24,886 | +2.33(+0.72%) |
Jan 14, 2011 | 321.70 | 325.85 | 318.68 | 325.67 | 16,062 | +4.84(+1.51%) |
Jan 13, 2011 | 322.48 | 322.64 | 318.42 | 320.83 | 22,293 | -0.69(-0.21%) |
Jan 12, 2011 | 318.85 | 323.05 | 317.90 | 321.53 | 14,497 | +5.62(+1.78%) |
Jan 11, 2011 | 311.33 | 316.43 | 311.33 | 315.91 | 38,534 | +6.57(+2.12%) |
Jan 10, 2011 | 309.08 | 310.21 | 305.21 | 309.34 | 107,121 | -1.81(-0.58%) |
Jan 07, 2011 | 308.13 | 312.42 | 307.01 | 311.16 | 13,616 | +3.46(+1.12%) |
Jan 06, 2011 | 313.58 | 313.92 | 306.06 | 307.70 | 105,460 | -6.22(-1.98%) |
Jan 05, 2011 | 307.70 | 313.92 | 306.66 | 313.92 | 45,108 | +3.58(+1.15%) |
Jan 04, 2011 | 319.11 | 319.11 | 308.13 | 310.35 | 46,759 | -6.94(-2.19%) |
Jan 03, 2011 | 320.83 | 320.83 | 316.77 | 317.29 | 33,497 | +0.09(+0.03%) |
Dec 31, 2010 | 317.46 | 318.59 | 315.39 | 317.21 | 13,906 | +0.00(+0.00%) |
Dec 30, 2010 | 315.82 | 318.59 | 315.82 | 317.21 | 8,208 | +0.17(+0.05%) |
Dec 29, 2010 | 313.75 | 317.90 | 312.37 | 317.03 | 11,317 | +4.93(+1.58%) |
Dec 28, 2010 | 313.84 | 313.84 | 311.42 | 312.11 | 17,769 | -0.09(-0.03%) |
Dec 27, 2010 | 315.31 | 315.31 | 310.73 | 312.19 | 7,233 | -3.28(-1.04%) |
Dec 23, 2010 | 315.05 | 316.43 | 313.06 | 315.48 | 10,497 | +0.95(+0.30%) |
Dec 22, 2010 | 314.44 | 315.78 | 313.84 | 314.53 | 20,910 | -0.26(-0.08%) |
Dec 21, 2010 | 314.79 | 314.80 | 312.11 | 314.79 | 25,024 | +2.42(+0.77%) |
Dec 20, 2010 | 312.02 | 312.89 | 308.56 | 312.37 | 12,559 | +1.81(+0.58%) |
Dec 17, 2010 | 310.29 | 311.07 | 308.13 | 310.55 | 17,589 | +1.07(+0.34%) |
Dec 16, 2010 | 306.57 | 309.57 | 304.38 | 309.49 | 15,661 | +2.32(+0.75%) |
Dec 15, 2010 | 310.77 | 313.35 | 306.82 | 307.17 | 22,718 | -4.29(-1.38%) |
Dec 14, 2010 | 315.07 | 316.96 | 310.52 | 311.46 | 19,279 | -1.97(-0.63%) |
Dec 13, 2010 | 313.69 | 316.53 | 313.26 | 313.44 | 55,130 | +3.01(+0.97%) |
Dec 10, 2010 | 310.95 | 311.20 | 308.40 | 310.43 | 62,202 | +0.43(+0.14%) |
Dec 09, 2010 | 311.20 | 311.55 | 307.17 | 310.00 | 106,159 | +1.29(+0.42%) |
Dec 08, 2010 | 311.29 | 312.66 | 307.89 | 308.71 | 9,753 | -1.03(-0.33%) |
Dec 07, 2010 | 317.73 | 317.73 | 309.06 | 309.74 | 31,523 | -3.01(-0.96%) |
Dec 06, 2010 | 311.55 | 313.35 | 309.24 | 312.75 | 43,050 | +1.12(+0.36%) |
Dec 03, 2010 | 308.11 | 311.89 | 307.34 | 311.63 | 33,200 | +2.92(+0.95%) |
Dec 02, 2010 | 306.31 | 309.58 | 305.62 | 308.71 | 30,641 | +3.95(+1.30%) |
Dec 01, 2010 | 301.16 | 305.79 | 301.16 | 304.76 | 61,138 | +8.76(+2.96%) |
Nov 30, 2010 | 294.12 | 299.26 | 290.85 | 296.00 | 11,470 | -0.94(-0.32%) |
Nov 29, 2010 | 291.19 | 297.89 | 288.45 | 296.95 | 23,068 | +4.04(+1.38%) |
Nov 26, 2010 | 294.63 | 296.00 | 292.57 | 292.91 | 7,144 | -4.21(-1.42%) |
Nov 24, 2010 | 291.71 | 297.12 | 297.12 | 297.12 | 11,829 | +7.13(+2.46%) |
Nov 23, 2010 | 292.65 | 292.65 | 287.34 | 289.99 | 40,943 | -5.67(-1.92%) |
Nov 22, 2010 | 294.37 | 296.09 | 290.77 | 295.66 | 24,808 | -0.34(-0.12%) |
Nov 19, 2010 | 293.34 | 296.43 | 290.94 | 296.00 | 21,102 | +2.41(+0.82%) |
Nov 18, 2010 | 290.25 | 294.37 | 289.72 | 293.60 | 16,541 | +7.13(+2.49%) |
Nov 17, 2010 | 280.46 | 287.07 | 280.46 | 286.47 | 82,408 | +4.72(+1.68%) |
Nov 16, 2010 | 282.69 | 284.41 | 278.40 | 281.75 | 38,013 | -4.64(-1.62%) |
Nov 15, 2010 | 287.76 | 289.82 | 285.96 | 286.39 | 22,515 | -0.94(-0.33%) |
Nov 12, 2010 | 291.71 | 291.71 | 284.67 | 287.33 | 14,834 | -6.95(-2.36%) |
Nov 11, 2010 | 290.59 | 295.14 | 289.46 | 294.29 | 9,533 | +2.49(+0.85%) |
Nov 10, 2010 | 287.07 | 292.65 | 283.55 | 291.80 | 38,906 | +5.75(+2.01%) |
Nov 09, 2010 | 288.45 | 292.22 | 284.75 | 286.04 | 50,122 | -0.34(-0.12%) |
Nov 08, 2010 | 282.95 | 286.64 | 282.35 | 286.39 | 8,820 | +3.01(+1.06%) |
Nov 05, 2010 | 283.98 | 284.41 | 281.92 | 283.38 | 5,674 | -0.09(-0.03%) |
Nov 04, 2010 | 279.09 | 283.55 | 279.09 | 283.47 | 15,683 | +8.67(+3.16%) |
Nov 03, 2010 | 272.99 | 274.79 | 270.67 | 274.79 | 6,110 | +2.15(+0.79%) |
Nov 02, 2010 | 272.05 | 273.60 | 270.05 | 272.65 | 3,850 | +2.66(+0.99%) |
Nov 01, 2010 | 270.07 | 274.62 | 268.35 | 269.98 | 4,198 | +0.86(+0.32%) |
Oct 29, 2010 | 267.15 | 269.47 | 265.69 | 269.13 | 4,792 | +1.20(+0.45%) |
Oct 28, 2010 | 272.82 | 272.82 | 265.40 | 267.92 | 9,165 | -3.78(-1.39%) |
Oct 27, 2010 | 267.06 | 271.70 | 267.06 | 271.70 | 5,145 | +5.15(+1.93%) |
Oct 25, 2010 | 268.35 | 270.76 | 266.55 | 266.55 | 7,811 | -0.26(-0.10%) |
Oct 22, 2010 | 263.63 | 267.06 | 263.63 | 266.81 | 3,392 | +4.38(+1.67%) |
Oct 21, 2010 | 266.21 | 267.22 | 260.19 | 262.43 | 3,692 | -2.15(-0.81%) |
Oct 20, 2010 | 261.23 | 265.92 | 261.23 | 264.57 | 5,139 | +3.52(+1.35%) |
Oct 19, 2010 | 264.92 | 265.00 | 258.83 | 261.05 | 51,663 | -6.61(-2.47%) |
Oct 18, 2010 | 269.30 | 269.98 | 267.32 | 267.67 | 5,680 | -1.72(-0.64%) |
Oct 15, 2010 | 268.61 | 269.64 | 263.95 | 269.38 | 10,933 | +2.75(+1.03%) |
Oct 14, 2010 | 268.35 | 269.90 | 264.66 | 266.63 | 6,318 | -1.20(-0.45%) |
Oct 13, 2010 | 264.75 | 269.04 | 264.75 | 267.84 | 8,325 | +5.07(+1.93%) |
Oct 12, 2010 | 259.76 | 264.32 | 257.62 | 262.77 | 8,152 | +2.40(+0.92%) |
Oct 11, 2010 | 260.45 | 262.26 | 259.34 | 260.37 | 8,292 | +0.09(+0.03%) |
Oct 08, 2010 | 260.28 | 261.22 | 254.90 | 260.28 | 5,385 | +5.67(+2.23%) |
Oct 07, 2010 | 258.65 | 258.82 | 252.90 | 254.61 | 4,214 | -2.23(-0.87%) |
Oct 06, 2010 | 257.19 | 259.30 | 256.50 | 256.85 | 5,615 | -0.69(-0.27%) |
Oct 05, 2010 | 253.93 | 258.31 | 253.41 | 257.53 | 7,158 | +6.53(+2.60%) |
Oct 04, 2010 | 255.99 | 255.99 | 249.29 | 251.01 | 13,561 | -5.07(-1.98%) |
Oct 01, 2010 | 256.07 | 258.74 | 254.35 | 256.07 | 6,874 | +1.29(+0.51%) |
Sep 30, 2010 | 258.91 | 259.10 | 252.07 | 254.78 | 10,585 | -2.32(-0.90%) |
Sep 29, 2010 | 252.64 | 258.31 | 252.64 | 257.10 | 23,050 | +4.04(+1.59%) |
Sep 28, 2010 | 250.15 | 253.67 | 248.17 | 253.07 | 7,466 | +3.00(+1.20%) |
Sep 27, 2010 | 252.47 | 254.01 | 250.06 | 250.06 | 8,321 | -2.23(-0.89%) |
Sep 24, 2010 | 249.80 | 253.19 | 249.80 | 252.29 | 7,726 | +5.93(+2.41%) |
Sep 23, 2010 | 245.60 | 249.03 | 245.52 | 246.37 | 26,820 | -1.72(-0.69%) |
Sep 22, 2010 | 249.20 | 251.61 | 247.40 | 248.09 | 14,972 | -1.72(-0.69%) |
Sep 21, 2010 | 249.63 | 251.35 | 247.83 | 249.80 | 12,874 | +1.63(+0.66%) |
Sep 20, 2010 | 242.50 | 248.94 | 242.33 | 248.17 | 7,961 | +5.24(+2.16%) |
Sep 17, 2010 | 242.93 | 244.82 | 241.56 | 242.93 | 6,254 | -3.97(-1.61%) |
Sep 15, 2010 | 245.10 | 247.76 | 242.61 | 246.90 | 12,626 | +0.51(+0.21%) |
Sep 14, 2010 | 246.39 | 249.11 | 245.53 | 246.39 | 7,696 | -1.03(-0.42%) |
Sep 13, 2010 | 248.36 | 248.84 | 247.16 | 247.42 | 7,686 | +3.26(+1.34%) |
Sep 10, 2010 | 241.58 | 245.27 | 240.90 | 244.16 | 15,626 | +4.03(+1.68%) |
Sep 09, 2010 | 242.01 | 242.61 | 238.41 | 240.13 | 16,142 | +0.86(+0.36%) |
Sep 08, 2010 | 237.81 | 240.73 | 237.55 | 239.27 | 4,881 | +3.00(+1.27%) |
Sep 07, 2010 | 238.67 | 238.67 | 235.32 | 236.26 | 9,482 | -3.78(-1.57%) |
Sep 03, 2010 | 239.44 | 241.50 | 238.67 | 240.04 | 29,809 | +2.49(+1.05%) |
Sep 02, 2010 | 236.18 | 237.55 | 233.17 | 237.55 | 11,605 | +2.75(+1.17%) |