Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 98.28 | 98.76 | 95.59 | 96.18 | 335,476 | -2.09(-2.13%) |
Apr 28, 2011 | 97.28 | 100.46 | 93.93 | 98.27 | 961,818 | +4.17(+4.43%) |
Apr 27, 2011 | 92.27 | 94.77 | 90.64 | 94.10 | 414,903 | +1.86(+2.02%) |
Apr 26, 2011 | 93.11 | 93.38 | 91.90 | 92.23 | 297,792 | -0.74(-0.79%) |
Apr 25, 2011 | 93.59 | 94.63 | 92.78 | 92.97 | 234,433 | -0.18(-0.19%) |
Apr 21, 2011 | 92.57 | 93.93 | 91.41 | 93.15 | 197,046 | +1.25(+1.36%) |
Apr 20, 2011 | 92.78 | 93.54 | 90.94 | 91.90 | 174,841 | +0.04(+0.04%) |
Apr 19, 2011 | 93.51 | 93.51 | 90.36 | 91.86 | 306,994 | -1.27(-1.36%) |
Apr 18, 2011 | 93.42 | 94.55 | 92.54 | 93.13 | 353,053 | -0.78(-0.83%) |
Apr 15, 2011 | 95.70 | 95.92 | 93.61 | 93.91 | 505,289 | -1.32(-1.39%) |
Apr 14, 2011 | 96.46 | 97.51 | 95.21 | 95.23 | 326,622 | -1.34(-1.38%) |
Apr 13, 2011 | 104.45 | 104.58 | 96.07 | 96.56 | 861,648 | -7.42(-7.14%) |
Apr 12, 2011 | 109.04 | 110.47 | 103.88 | 103.99 | 250,988 | -5.37(-4.91%) |
Apr 11, 2011 | 110.63 | 112.97 | 109.06 | 109.36 | 223,801 | -1.45(-1.31%) |
Apr 08, 2011 | 110.23 | 111.34 | 108.34 | 110.80 | 226,680 | -2.44(-2.16%) |
Apr 07, 2011 | 114.61 | 115.34 | 112.98 | 113.25 | 170,827 | -1.68(-1.46%) |
Apr 06, 2011 | 112.15 | 116.16 | 111.19 | 114.93 | 373,927 | +2.94(+2.62%) |
Apr 05, 2011 | 104.12 | 112.22 | 103.97 | 111.99 | 530,086 | +7.79(+7.47%) |
Apr 04, 2011 | 102.05 | 104.23 | 100.92 | 104.20 | 215,021 | +2.10(+2.05%) |
Apr 01, 2011 | 101.70 | 104.38 | 101.60 | 102.11 | 280,022 | +0.80(+0.79%) |
Mar 31, 2011 | 100.15 | 101.34 | 99.10 | 101.31 | 244,999 | +0.15(+0.15%) |
Mar 30, 2011 | 99.21 | 101.36 | 99.03 | 101.16 | 287,038 | +2.52(+2.55%) |
Mar 29, 2011 | 97.82 | 99.31 | 95.56 | 98.65 | 775,807 | -5.13(-4.94%) |
Mar 28, 2011 | 102.85 | 104.42 | 101.98 | 103.78 | 133,142 | +0.86(+0.84%) |
Mar 25, 2011 | 102.69 | 103.86 | 102.09 | 102.92 | 148,235 | +0.27(+0.26%) |
Mar 24, 2011 | 101.41 | 103.04 | 100.55 | 102.65 | 222,351 | +1.47(+1.46%) |
Mar 23, 2011 | 101.70 | 101.70 | 100.35 | 101.18 | 118,198 | -0.50(-0.49%) |
Mar 22, 2011 | 101.90 | 102.86 | 100.35 | 101.67 | 564,460 | -0.02(-0.02%) |
Mar 21, 2011 | 102.82 | 103.82 | 100.95 | 101.69 | 234,911 | +0.43(+0.42%) |
Mar 18, 2011 | 101.77 | 102.45 | 101.08 | 101.26 | 228,795 | +0.55(+0.55%) |
Mar 17, 2011 | 103.86 | 104.78 | 100.64 | 100.71 | 247,447 | -1.88(-1.83%) |
Mar 16, 2011 | 105.98 | 106.39 | 102.49 | 102.59 | 268,602 | -3.69(-3.47%) |
Mar 15, 2011 | 105.56 | 107.50 | 105.56 | 106.28 | 259,912 | -1.42(-1.32%) |
Mar 14, 2011 | 107.89 | 109.96 | 107.67 | 107.70 | 174,510 | -0.75(-0.69%) |
Mar 11, 2011 | 107.78 | 110.00 | 107.78 | 108.45 | 227,565 | +0.29(+0.27%) |
Mar 10, 2011 | 108.35 | 109.66 | 107.74 | 108.16 | 227,188 | -1.13(-1.03%) |
Mar 09, 2011 | 108.23 | 109.75 | 107.14 | 109.28 | 248,125 | +1.36(+1.26%) |
Mar 08, 2011 | 105.34 | 109.08 | 105.28 | 107.92 | 476,114 | +2.80(+2.67%) |
Mar 07, 2011 | 107.90 | 109.17 | 104.85 | 105.12 | 364,934 | -2.31(-2.15%) |
Mar 04, 2011 | 111.02 | 111.89 | 106.91 | 107.43 | 447,523 | -3.90(-3.50%) |
Mar 03, 2011 | 111.09 | 112.95 | 109.66 | 111.32 | 233,316 | +1.67(+1.52%) |
Mar 02, 2011 | 106.35 | 110.60 | 104.81 | 109.66 | 329,023 | +3.61(+3.41%) |
Mar 01, 2011 | 106.42 | 108.82 | 105.70 | 106.04 | 335,909 | +0.12(+0.11%) |
Feb 28, 2011 | 108.11 | 108.11 | 104.21 | 105.93 | 401,750 | -1.99(-1.84%) |
Feb 25, 2011 | 105.73 | 108.47 | 105.72 | 107.92 | 244,201 | +2.46(+2.33%) |
Feb 24, 2011 | 104.26 | 106.35 | 102.65 | 105.46 | 322,471 | +1.09(+1.04%) |
Feb 23, 2011 | 105.08 | 105.54 | 103.61 | 104.37 | 314,788 | -0.45(-0.43%) |
Feb 22, 2011 | 103.99 | 106.35 | 103.99 | 104.82 | 441,098 | -0.48(-0.45%) |
Feb 18, 2011 | 102.59 | 106.84 | 102.53 | 105.30 | 541,321 | +3.00(+2.93%) |
Feb 17, 2011 | 102.85 | 104.05 | 101.35 | 102.30 | 548,936 | +2.94(+2.96%) |
Feb 16, 2011 | 101.91 | 102.51 | 98.88 | 99.36 | 399,869 | -2.55(-2.50%) |
Feb 15, 2011 | 100.49 | 102.42 | 99.52 | 101.91 | 608,548 | +0.86(+0.85%) |
Feb 14, 2011 | 98.48 | 101.46 | 98.28 | 101.05 | 391,011 | +3.25(+3.33%) |
Feb 11, 2011 | 95.75 | 98.11 | 93.45 | 97.80 | 274,092 | +1.98(+2.07%) |
Feb 10, 2011 | 94.88 | 97.03 | 94.08 | 95.82 | 144,539 | +0.77(+0.81%) |
Feb 09, 2011 | 95.57 | 95.57 | 93.34 | 95.05 | 116,197 | -0.25(-0.27%) |
Feb 08, 2011 | 94.46 | 95.55 | 93.80 | 95.30 | 180,246 | +0.96(+1.02%) |
Feb 07, 2011 | 91.61 | 94.95 | 91.09 | 94.34 | 238,681 | +2.74(+2.99%) |
Feb 04, 2011 | 92.05 | 92.16 | 90.77 | 91.60 | 182,959 | -0.59(-0.64%) |
Feb 03, 2011 | 92.11 | 92.98 | 91.92 | 92.19 | 183,477 | -0.09(-0.10%) |
Feb 02, 2011 | 92.67 | 93.98 | 91.72 | 92.28 | 180,831 | +0.25(+0.28%) |
Feb 01, 2011 | 92.61 | 93.22 | 91.69 | 92.02 | 315,848 | -0.46(-0.50%) |
Jan 31, 2011 | 91.43 | 93.20 | 91.43 | 92.49 | 229,669 | +0.69(+0.76%) |
Jan 28, 2011 | 92.36 | 92.40 | 91.11 | 91.79 | 221,185 | -0.71(-0.77%) |
Jan 27, 2011 | 92.05 | 92.89 | 92.05 | 92.50 | 333,670 | +0.24(+0.26%) |
Jan 26, 2011 | 92.22 | 95.41 | 92.02 | 92.26 | 424,920 | +0.69(+0.75%) |
Jan 25, 2011 | 93.04 | 93.18 | 91.04 | 91.58 | 260,448 | -1.42(-1.52%) |
Jan 24, 2011 | 94.66 | 95.47 | 92.69 | 93.00 | 247,376 | -1.78(-1.88%) |
Jan 21, 2011 | 96.35 | 96.56 | 94.58 | 94.78 | 441,980 | -1.18(-1.23%) |
Jan 20, 2011 | 94.47 | 97.31 | 94.00 | 95.95 | 646,887 | +1.24(+1.31%) |
Jan 19, 2011 | 96.15 | 96.19 | 94.58 | 94.71 | 482,756 | -0.91(-0.95%) |
Jan 18, 2011 | 94.98 | 95.92 | 94.04 | 95.62 | 484,299 | +0.44(+0.46%) |
Jan 14, 2011 | 95.92 | 96.20 | 91.87 | 95.18 | 556,460 | +0.42(+0.44%) |
Jan 13, 2011 | 95.36 | 96.72 | 94.24 | 94.77 | 301,154 | -0.48(-0.50%) |
Jan 12, 2011 | 91.79 | 97.67 | 90.41 | 95.25 | 803,643 | +3.99(+4.37%) |
Jan 11, 2011 | 92.95 | 92.95 | 89.84 | 91.25 | 1,137,290 | -0.15(-0.17%) |
Jan 10, 2011 | 87.86 | 92.49 | 87.28 | 91.41 | 3,940,889 | -26.70(-22.60%) |
Jan 07, 2011 | 118.16 | 118.81 | 116.73 | 118.11 | 147,346 | +0.47(+0.40%) |
Jan 06, 2011 | 116.76 | 118.49 | 116.36 | 117.64 | 144,281 | +1.01(+0.87%) |
Jan 05, 2011 | 115.13 | 116.89 | 114.71 | 116.63 | 148,824 | +1.10(+0.95%) |
Jan 04, 2011 | 117.75 | 117.75 | 114.61 | 115.53 | 166,797 | -2.29(-1.95%) |
Jan 03, 2011 | 118.05 | 119.16 | 116.97 | 117.82 | 184,669 | +0.50(+0.43%) |
Dec 31, 2010 | 121.00 | 121.52 | 117.28 | 117.32 | 168,154 | -3.74(-3.09%) |
Dec 30, 2010 | 120.12 | 121.22 | 119.16 | 121.06 | 164,311 | +1.08(+0.90%) |
Dec 29, 2010 | 119.50 | 121.73 | 119.41 | 119.98 | 191,022 | +0.38(+0.32%) |
Dec 28, 2010 | 123.29 | 123.31 | 119.48 | 119.60 | 211,936 | -3.71(-3.01%) |
Dec 27, 2010 | 123.79 | 123.79 | 123.02 | 123.31 | 88,754 | -0.44(-0.36%) |
Dec 23, 2010 | 123.73 | 124.56 | 122.74 | 123.75 | 87,372 | -0.21(-0.17%) |
Dec 22, 2010 | 123.00 | 125.25 | 122.53 | 123.96 | 119,423 | +1.14(+0.93%) |
Dec 21, 2010 | 126.68 | 127.21 | 122.27 | 122.82 | 182,706 | -3.76(-2.97%) |
Dec 20, 2010 | 122.26 | 127.73 | 122.26 | 126.58 | 289,166 | +4.67(+3.83%) |
Dec 17, 2010 | 121.72 | 122.33 | 119.90 | 121.91 | 320,136 | +1.80(+1.50%) |
Dec 16, 2010 | 119.92 | 120.23 | 117.29 | 120.12 | 100,110 | +0.20(+0.17%) |
Dec 15, 2010 | 121.55 | 122.61 | 119.58 | 119.92 | 177,367 | -1.63(-1.34%) |
Dec 14, 2010 | 122.55 | 124.04 | 121.13 | 121.55 | 307,797 | -1.09(-0.89%) |
Dec 13, 2010 | 119.94 | 123.11 | 119.86 | 122.64 | 409,192 | +3.90(+3.28%) |
Dec 10, 2010 | 113.00 | 119.66 | 111.10 | 118.75 | 519,890 | +6.07(+5.39%) |
Dec 09, 2010 | 109.64 | 112.95 | 108.09 | 112.67 | 202,706 | +3.24(+2.97%) |
Dec 08, 2010 | 110.05 | 113.17 | 109.06 | 109.43 | 279,509 | -0.47(-0.43%) |
Dec 07, 2010 | 107.67 | 111.00 | 107.16 | 109.90 | 243,998 | +3.30(+3.09%) |
Dec 06, 2010 | 105.61 | 107.58 | 105.61 | 106.60 | 98,472 | +1.19(+1.13%) |
Dec 03, 2010 | 104.29 | 107.07 | 104.29 | 105.41 | 125,125 | +0.98(+0.94%) |
Dec 02, 2010 | 103.58 | 106.07 | 100.97 | 104.43 | 168,376 | +1.31(+1.27%) |
Dec 01, 2010 | 105.36 | 105.70 | 102.67 | 103.12 | 310,507 | -1.59(-1.52%) |
Nov 30, 2010 | 108.02 | 108.59 | 104.06 | 104.72 | 315,696 | -4.37(-4.01%) |
Nov 29, 2010 | 107.70 | 110.95 | 107.59 | 109.09 | 195,897 | +1.14(+1.06%) |
Nov 26, 2010 | 107.48 | 108.29 | 107.48 | 107.95 | 39,267 | +0.11(+0.10%) |
Nov 24, 2010 | 109.45 | 107.84 | 107.84 | 107.84 | 199,406 | -1.06(-0.98%) |
Nov 23, 2010 | 109.97 | 111.25 | 108.12 | 108.90 | 205,504 | -1.43(-1.29%) |
Nov 22, 2010 | 111.14 | 111.38 | 109.12 | 110.33 | 126,740 | -1.04(-0.93%) |
Nov 19, 2010 | 111.28 | 112.45 | 109.42 | 111.37 | 130,506 | -0.27(-0.25%) |
Nov 18, 2010 | 111.08 | 111.96 | 109.14 | 111.64 | 183,158 | +2.46(+2.25%) |
Nov 17, 2010 | 112.44 | 114.05 | 108.39 | 109.19 | 218,800 | -2.66(-2.38%) |
Nov 16, 2010 | 108.52 | 113.28 | 108.52 | 111.85 | 309,780 | +2.74(+2.51%) |
Nov 15, 2010 | 110.25 | 110.57 | 108.57 | 109.11 | 127,127 | +0.06(+0.06%) |
Nov 12, 2010 | 109.95 | 110.73 | 108.39 | 109.05 | 197,346 | -1.01(-0.92%) |
Nov 11, 2010 | 109.78 | 110.79 | 109.75 | 110.06 | 168,845 | -0.41(-0.37%) |
Nov 10, 2010 | 112.44 | 112.44 | 107.83 | 110.47 | 258,213 | -1.99(-1.77%) |
Nov 09, 2010 | 108.66 | 114.33 | 108.66 | 112.46 | 740,334 | +3.91(+3.60%) |
Nov 08, 2010 | 103.56 | 110.21 | 103.56 | 108.55 | 440,176 | +4.78(+4.61%) |
Nov 05, 2010 | 101.64 | 104.02 | 101.64 | 103.76 | 156,476 | +2.04(+2.00%) |
Nov 04, 2010 | 104.46 | 104.46 | 100.08 | 101.73 | 372,993 | -1.64(-1.58%) |
Nov 03, 2010 | 107.52 | 107.77 | 99.09 | 103.36 | 669,784 | -3.24(-3.04%) |
Nov 02, 2010 | 109.44 | 110.40 | 106.04 | 106.60 | 336,062 | -0.30(-0.28%) |
Nov 01, 2010 | 107.91 | 107.91 | 105.75 | 106.90 | 515,368 | -0.22(-0.21%) |
Oct 29, 2010 | 97.73 | 107.60 | 97.70 | 107.12 | 1,318,423 | +9.15(+9.34%) |
Oct 28, 2010 | 96.90 | 100.66 | 96.48 | 97.97 | 1,869,011 | +1.53(+1.59%) |
Oct 27, 2010 | 97.23 | 99.61 | 95.95 | 96.44 | 526,812 | -3.08(-3.10%) |
Oct 25, 2010 | 100.33 | 100.69 | 99.42 | 99.52 | 316,055 | -0.21(-0.21%) |
Oct 22, 2010 | 98.27 | 101.37 | 97.95 | 99.73 | 423,386 | +1.77(+1.80%) |
Oct 21, 2010 | 99.77 | 100.20 | 96.28 | 97.96 | 411,926 | -1.51(-1.52%) |
Oct 20, 2010 | 101.75 | 101.79 | 98.66 | 99.47 | 429,137 | +1.50(+1.53%) |
Oct 19, 2010 | 98.95 | 99.58 | 96.89 | 97.97 | 509,826 | -1.45(-1.46%) |
Oct 18, 2010 | 100.22 | 101.81 | 98.40 | 99.42 | 709,886 | -1.21(-1.20%) |
Oct 15, 2010 | 104.30 | 105.60 | 100.13 | 100.63 | 772,372 | -3.45(-3.32%) |
Oct 14, 2010 | 106.64 | 107.15 | 101.04 | 104.08 | 2,527,148 | -16.12(-13.41%) |
Oct 13, 2010 | 120.13 | 121.66 | 119.51 | 120.20 | 498,276 | +0.29(+0.24%) |
Oct 12, 2010 | 123.85 | 125.52 | 119.41 | 119.91 | 427,137 | -4.66(-3.74%) |
Oct 11, 2010 | 125.71 | 126.68 | 124.24 | 124.57 | 180,134 | -1.10(-0.88%) |
Oct 08, 2010 | 125.52 | 126.39 | 123.36 | 125.67 | 753,774 | +0.02(+0.02%) |
Oct 07, 2010 | 129.19 | 130.30 | 125.31 | 125.65 | 250,636 | -2.93(-2.28%) |
Oct 06, 2010 | 130.15 | 131.24 | 128.05 | 128.58 | 210,378 | -1.91(-1.47%) |
Oct 05, 2010 | 129.51 | 131.58 | 128.84 | 130.50 | 189,520 | +1.91(+1.49%) |
Oct 04, 2010 | 135.72 | 135.72 | 128.58 | 128.58 | 250,753 | -6.98(-5.15%) |
Oct 01, 2010 | 134.35 | 139.29 | 132.43 | 135.56 | 430,666 | +2.00(+1.50%) |
Sep 30, 2010 | 130.21 | 136.35 | 128.97 | 133.56 | 479,265 | +3.41(+2.62%) |
Sep 29, 2010 | 129.49 | 132.23 | 129.34 | 130.14 | 227,645 | -0.46(-0.35%) |
Sep 28, 2010 | 132.41 | 132.80 | 127.83 | 130.60 | 226,001 | -1.32(-1.00%) |
Sep 27, 2010 | 133.89 | 133.89 | 127.19 | 131.92 | 659,646 | -1.62(-1.22%) |
Sep 24, 2010 | 123.08 | 134.38 | 122.02 | 133.54 | 1,544,693 | +11.42(+9.35%) |
Sep 23, 2010 | 121.94 | 132.39 | 118.90 | 122.12 | 792,153 | -0.61(-0.50%) |
Sep 22, 2010 | 121.42 | 123.14 | 114.04 | 122.73 | 605,158 | +1.46(+1.20%) |
Sep 21, 2010 | 125.77 | 126.21 | 120.94 | 121.27 | 247,416 | -4.63(-3.68%) |
Sep 20, 2010 | 120.91 | 126.28 | 120.91 | 125.90 | 468,780 | +5.36(+4.44%) |
Sep 17, 2010 | 123.66 | 125.66 | 119.78 | 120.55 | 636,104 | +5.63(+4.90%) |
Sep 15, 2010 | 114.97 | 118.60 | 112.27 | 114.92 | 607,171 | -1.17(-1.01%) |
Sep 14, 2010 | 118.17 | 120.13 | 115.84 | 116.09 | 314,554 | -2.82(-2.37%) |
Sep 13, 2010 | 116.34 | 119.38 | 111.88 | 118.92 | 470,659 | +3.73(+3.24%) |
Sep 10, 2010 | 115.09 | 118.47 | 113.31 | 115.19 | 379,338 | +0.38(+0.33%) |
Sep 09, 2010 | 114.62 | 117.18 | 112.08 | 114.81 | 403,655 | +1.68(+1.48%) |
Sep 08, 2010 | 111.00 | 114.44 | 110.73 | 113.13 | 288,934 | +2.70(+2.45%) |
Sep 07, 2010 | 114.79 | 114.80 | 108.99 | 110.43 | 329,805 | -5.14(-4.45%) |
Sep 03, 2010 | 113.70 | 118.82 | 113.70 | 115.57 | 321,984 | +1.22(+1.06%) |
Sep 02, 2010 | 112.14 | 114.84 | 112.00 | 114.36 | 474,742 | +1.91(+1.69%) |
Sep 01, 2010 | 109.63 | 116.13 | 109.63 | 112.45 | 421,319 | +1.75(+1.58%) |
Aug 31, 2010 | 121.41 | 124.59 | 107.12 | 110.70 | 1,163,588 | -11.01(-9.05%) |
Aug 30, 2010 | 125.70 | 127.04 | 121.14 | 121.72 | 358,897 | -3.87(-3.08%) |
Aug 27, 2010 | 126.45 | 130.11 | 124.79 | 125.59 | 316,488 | -0.71(-0.56%) |
Aug 26, 2010 | 127.78 | 127.78 | 125.52 | 126.30 | 260,597 | +0.58(+0.46%) |
Aug 25, 2010 | 122.63 | 126.28 | 122.46 | 125.72 | 302,566 | +2.60(+2.11%) |
Aug 24, 2010 | 129.99 | 134.83 | 122.76 | 123.12 | 642,749 | -1.11(-0.90%) |
Aug 23, 2010 | 124.91 | 125.66 | 123.82 | 124.23 | 289,446 | -0.14(-0.11%) |
Aug 20, 2010 | 124.81 | 126.57 | 121.51 | 124.37 | 381,587 | -0.98(-0.78%) |
Aug 19, 2010 | 128.50 | 128.75 | 123.99 | 125.34 | 495,498 | -3.40(-2.64%) |
Aug 18, 2010 | 118.62 | 131.79 | 118.62 | 128.75 | 1,254,251 | +10.17(+8.58%) |
Aug 17, 2010 | 124.91 | 125.70 | 118.46 | 118.58 | 1,322,298 | -5.80(-4.66%) |
Aug 16, 2010 | 125.85 | 134.46 | 122.74 | 124.38 | 3,490,513 | -28.00(-18.37%) |
Aug 13, 2010 | 154.67 | 157.34 | 151.37 | 152.37 | 599,521 | -7.46(-4.67%) |
Aug 12, 2010 | 159.75 | 161.14 | 158.62 | 159.83 | 258,511 | -1.04(-0.64%) |
Aug 11, 2010 | 162.99 | 164.81 | 159.49 | 160.87 | 400,670 | -3.73(-2.27%) |
Aug 10, 2010 | 165.19 | 165.99 | 161.77 | 164.60 | 290,992 | -1.65(-0.99%) |
Aug 09, 2010 | 165.32 | 168.92 | 163.53 | 166.25 | 277,330 | +1.24(+0.75%) |
Aug 06, 2010 | 163.03 | 167.39 | 159.43 | 165.00 | 603,866 | -2.71(-1.62%) |
Aug 05, 2010 | 174.05 | 174.59 | 167.54 | 167.72 | 348,347 | -6.33(-3.64%) |
Aug 04, 2010 | 175.23 | 177.31 | 173.70 | 174.05 | 308,678 | -0.37(-0.21%) |
Aug 03, 2010 | 181.14 | 181.31 | 173.70 | 174.42 | 378,542 | -8.04(-4.41%) |
Aug 02, 2010 | 183.18 | 184.18 | 180.31 | 182.46 | 300,617 | +0.08(+0.05%) |
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%) |