Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 158.71 | 160.53 | 156.76 | 157.78 | 17,866 | -1.60(-1.00%) |
Aug 30, 2010 | 164.11 | 164.11 | 159.38 | 159.38 | 9,372 | -3.04(-1.87%) |
Aug 27, 2010 | 164.47 | 165.08 | 161.15 | 162.42 | 13,859 | -0.90(-0.55%) |
Aug 26, 2010 | 164.38 | 164.67 | 163.20 | 163.32 | 6,643 | -0.97(-0.59%) |
Aug 25, 2010 | 162.07 | 164.50 | 161.79 | 164.29 | 8,102 | +1.08(+0.66%) |
Aug 24, 2010 | 157.10 | 163.60 | 155.33 | 163.21 | 34,283 | +4.43(+2.79%) |
Aug 23, 2010 | 163.55 | 163.55 | 158.78 | 158.78 | 4,935 | -4.28(-2.63%) |
Aug 20, 2010 | 165.44 | 165.44 | 162.51 | 163.06 | 9,989 | -3.31(-1.99%) |
Aug 19, 2010 | 167.16 | 167.20 | 165.90 | 166.37 | 13,386 | -0.18(-0.11%) |
Aug 18, 2010 | 167.16 | 167.86 | 166.25 | 166.55 | 8,286 | -0.09(-0.06%) |
Aug 17, 2010 | 169.08 | 169.49 | 166.64 | 166.64 | 6,036 | -0.11(-0.07%) |
Aug 16, 2010 | 169.96 | 169.96 | 165.98 | 166.75 | 4,522 | -3.07(-1.81%) |
Aug 13, 2010 | 172.09 | 172.71 | 169.82 | 169.82 | 6,161 | -2.22(-1.29%) |
Aug 12, 2010 | 171.12 | 173.51 | 171.03 | 172.04 | 5,057 | -1.03(-0.60%) |
Aug 11, 2010 | 175.80 | 175.80 | 172.03 | 173.07 | 16,408 | -4.69(-2.64%) |
Aug 10, 2010 | 182.12 | 182.12 | 177.64 | 177.76 | 9,780 | -4.47(-2.45%) |
Aug 09, 2010 | 181.02 | 182.23 | 179.74 | 182.23 | 2,142 | +3.19(+1.78%) |
Aug 06, 2010 | 179.28 | 179.74 | 177.50 | 179.05 | 2,782 | -0.83(-0.46%) |
Aug 05, 2010 | 183.86 | 184.06 | 179.88 | 179.88 | 9,847 | -4.42(-2.40%) |
Aug 04, 2010 | 178.69 | 185.16 | 178.69 | 184.30 | 5,104 | +1.34(+0.73%) |
Aug 03, 2010 | 180.90 | 184.49 | 180.26 | 182.96 | 7,779 | +1.72(+0.95%) |
Aug 02, 2010 | 179.18 | 181.24 | 179.13 | 181.24 | 6,561 | +3.69(+2.08%) |
Jul 30, 2010 | 179.57 | 181.25 | 177.08 | 177.55 | 10,668 | -3.70(-2.04%) |
Jul 29, 2010 | 182.53 | 183.64 | 179.60 | 181.25 | 10,713 | -0.76(-0.42%) |
Jul 28, 2010 | 184.33 | 184.33 | 182.01 | 182.01 | 6,785 | -3.33(-1.80%) |
Jul 27, 2010 | 184.66 | 185.81 | 183.83 | 185.34 | 8,355 | +1.23(+0.67%) |
Jul 26, 2010 | 184.06 | 185.05 | 181.76 | 184.11 | 11,479 | +1.37(+0.75%) |
Jul 23, 2010 | 182.24 | 184.07 | 181.28 | 182.74 | 10,850 | -0.60(-0.33%) |
Jul 22, 2010 | 178.28 | 183.34 | 178.11 | 183.34 | 16,501 | +8.00(+4.56%) |
Jul 21, 2010 | 179.83 | 181.29 | 175.28 | 175.34 | 24,981 | -2.20(-1.24%) |
Jul 20, 2010 | 175.58 | 177.81 | 174.71 | 177.54 | 9,984 | +0.43(+0.24%) |
Jul 19, 2010 | 177.81 | 178.81 | 175.87 | 177.10 | 5,683 | +0.38(+0.21%) |
Jul 16, 2010 | 181.28 | 181.28 | 176.03 | 176.73 | 20,166 | -5.18(-2.85%) |
Jul 15, 2010 | 183.80 | 183.80 | 181.88 | 181.91 | 9,796 | -2.20(-1.19%) |
Jul 14, 2010 | 185.85 | 186.17 | 183.50 | 184.10 | 10,384 | -3.25(-1.73%) |
Jul 13, 2010 | 182.87 | 187.67 | 181.77 | 187.35 | 10,751 | +6.10(+3.36%) |
Jul 12, 2010 | 181.19 | 182.68 | 180.35 | 181.26 | 8,789 | -0.18(-0.10%) |
Jul 09, 2010 | 179.43 | 181.44 | 176.91 | 181.44 | 14,965 | +1.44(+0.80%) |
Jul 08, 2010 | 178.97 | 180.96 | 178.19 | 180.00 | 21,819 | +2.07(+1.16%) |
Jul 07, 2010 | 176.20 | 177.93 | 169.92 | 177.93 | 26,353 | +5.43(+3.15%) |
Jul 06, 2010 | 179.88 | 179.88 | 171.46 | 172.50 | 22,523 | -4.02(-2.28%) |
Jul 02, 2010 | 178.73 | 178.73 | 175.56 | 176.52 | 9,087 | -1.83(-1.03%) |
Jul 01, 2010 | 180.75 | 185.79 | 177.11 | 178.35 | 17,979 | -2.31(-1.28%) |
Jun 30, 2010 | 182.24 | 185.38 | 180.66 | 180.66 | 14,373 | +0.04(+0.02%) |
Jun 29, 2010 | 183.93 | 184.06 | 180.46 | 180.63 | 15,261 | -4.57(-2.47%) |
Jun 25, 2010 | 184.95 | 187.34 | 184.84 | 185.20 | 89,304 | +0.55(+0.30%) |
Jun 24, 2010 | 186.95 | 187.87 | 184.03 | 184.65 | 12,437 | -2.96(-1.58%) |
Jun 23, 2010 | 191.10 | 191.11 | 187.26 | 187.61 | 38,930 | -3.00(-1.57%) |
Jun 22, 2010 | 197.26 | 197.26 | 190.16 | 190.60 | 23,688 | -7.33(-3.70%) |
Jun 21, 2010 | 199.43 | 201.01 | 195.86 | 197.93 | 20,106 | -0.90(-0.45%) |
Jun 18, 2010 | 192.10 | 199.09 | 191.72 | 198.83 | 29,469 | +7.41(+3.87%) |
Jun 17, 2010 | 193.08 | 193.50 | 190.99 | 191.42 | 6,844 | -1.80(-0.93%) |
Jun 16, 2010 | 188.53 | 193.66 | 187.60 | 193.22 | 12,859 | +2.12(+1.11%) |
Jun 15, 2010 | 186.26 | 191.34 | 184.38 | 191.10 | 21,255 | +7.29(+3.96%) |
Jun 14, 2010 | 188.85 | 188.85 | 182.91 | 183.82 | 24,899 | -3.06(-1.64%) |
Jun 11, 2010 | 185.99 | 187.57 | 184.92 | 186.87 | 8,167 | -1.60(-0.85%) |
Jun 10, 2010 | 183.94 | 189.97 | 183.94 | 188.48 | 16,867 | +5.39(+2.95%) |
Jun 09, 2010 | 185.03 | 186.18 | 181.88 | 183.09 | 17,875 | -1.51(-0.82%) |
Jun 08, 2010 | 186.54 | 186.96 | 181.80 | 184.59 | 25,867 | -0.45(-0.24%) |
Jun 07, 2010 | 189.43 | 190.96 | 184.42 | 185.04 | 14,563 | -1.94(-1.04%) |
Jun 04, 2010 | 186.45 | 189.78 | 186.45 | 186.99 | 29,549 | -3.69(-1.93%) |
Jun 03, 2010 | 190.48 | 193.35 | 190.34 | 190.67 | 12,371 | -0.68(-0.35%) |
Jun 02, 2010 | 187.60 | 192.29 | 186.41 | 191.35 | 40,281 | +3.19(+1.69%) |
Jun 01, 2010 | 189.00 | 193.91 | 185.87 | 188.16 | 38,175 | +0.56(+0.30%) |
May 28, 2010 | 190.37 | 189.12 | 186.21 | 187.60 | 17,858 | -2.78(-1.46%) |
May 27, 2010 | 184.10 | 190.37 | 181.97 | 190.37 | 27,193 | +7.61(+4.16%) |
May 26, 2010 | 180.88 | 189.47 | 179.85 | 182.77 | 97,198 | +3.01(+1.68%) |
May 25, 2010 | 176.35 | 180.53 | 174.84 | 179.75 | 22,438 | +1.47(+0.83%) |
May 24, 2010 | 180.61 | 182.73 | 178.14 | 178.28 | 12,003 | -3.72(-2.05%) |
May 21, 2010 | 178.41 | 184.16 | 178.41 | 182.01 | 15,546 | +1.54(+0.85%) |
May 20, 2010 | 183.31 | 187.58 | 180.47 | 180.47 | 19,046 | -6.47(-3.46%) |
May 19, 2010 | 189.59 | 190.81 | 186.34 | 186.94 | 13,343 | -1.96(-1.04%) |
May 18, 2010 | 192.85 | 194.23 | 188.88 | 188.90 | 20,834 | -1.66(-0.87%) |
May 17, 2010 | 191.07 | 192.63 | 188.93 | 190.56 | 23,221 | +0.37(+0.19%) |
May 14, 2010 | 191.87 | 193.46 | 189.80 | 190.19 | 31,783 | -2.21(-1.15%) |
May 13, 2010 | 194.52 | 194.52 | 191.72 | 192.41 | 12,395 | -0.82(-0.42%) |
May 12, 2010 | 193.97 | 194.62 | 191.82 | 193.22 | 23,279 | +0.66(+0.34%) |
May 11, 2010 | 193.75 | 195.65 | 189.67 | 192.57 | 17,222 | +0.28(+0.15%) |
May 10, 2010 | 191.34 | 192.74 | 188.94 | 192.29 | 16,321 | +7.08(+3.82%) |
May 07, 2010 | 185.72 | 190.20 | 184.78 | 185.20 | 22,592 | +1.03(+0.56%) |
May 06, 2010 | 190.41 | 192.49 | 184.17 | 184.17 | 30,694 | -7.24(-3.78%) |
May 05, 2010 | 193.18 | 193.22 | 187.12 | 191.41 | 23,167 | -1.61(-0.84%) |
May 04, 2010 | 193.22 | 194.44 | 191.35 | 193.03 | 20,491 | -1.96(-1.01%) |
May 03, 2010 | 193.48 | 195.49 | 193.21 | 194.99 | 7,162 | +1.76(+0.91%) |
Apr 30, 2010 | 195.11 | 196.51 | 193.04 | 193.22 | 16,322 | -2.81(-1.44%) |
Apr 29, 2010 | 195.10 | 196.50 | 194.12 | 196.04 | 7,759 | +1.70(+0.87%) |
Apr 28, 2010 | 193.79 | 195.09 | 191.35 | 194.34 | 17,325 | +2.96(+1.55%) |
Apr 27, 2010 | 194.82 | 196.65 | 189.92 | 191.38 | 14,461 | -3.55(-1.82%) |
Apr 26, 2010 | 196.02 | 197.07 | 193.79 | 194.92 | 19,350 | +0.77(+0.40%) |
Apr 23, 2010 | 193.22 | 195.84 | 193.18 | 194.15 | 9,528 | -0.85(-0.44%) |
Apr 22, 2010 | 190.07 | 195.47 | 190.07 | 195.01 | 11,025 | +3.01(+1.57%) |
Apr 21, 2010 | 191.93 | 193.61 | 190.71 | 192.00 | 11,768 | -1.70(-0.88%) |
Apr 20, 2010 | 189.47 | 194.11 | 189.10 | 193.69 | 8,945 | +5.10(+2.71%) |
Apr 19, 2010 | 185.90 | 190.05 | 185.67 | 188.59 | 11,854 | +2.24(+1.20%) |
Apr 16, 2010 | 192.66 | 193.22 | 186.35 | 186.35 | 18,714 | -6.43(-3.33%) |
Apr 15, 2010 | 191.83 | 194.08 | 190.50 | 192.77 | 6,608 | -1.90(-0.98%) |
Apr 14, 2010 | 192.06 | 195.10 | 189.95 | 194.68 | 11,879 | +2.66(+1.39%) |
Apr 13, 2010 | 191.16 | 192.28 | 189.71 | 192.01 | 12,585 | -0.86(-0.45%) |
Apr 12, 2010 | 193.32 | 193.32 | 189.95 | 192.88 | 8,000 | +0.15(+0.08%) |
Apr 09, 2010 | 190.92 | 193.41 | 189.71 | 192.73 | 3,521 | +0.89(+0.46%) |
Apr 08, 2010 | 194.89 | 194.89 | 190.58 | 191.84 | 8,385 | -1.68(-0.87%) |
Apr 07, 2010 | 189.60 | 194.65 | 189.60 | 193.51 | 12,290 | +1.46(+0.76%) |
Apr 06, 2010 | 188.06 | 193.31 | 185.91 | 192.05 | 37,268 | +3.13(+1.66%) |
Apr 05, 2010 | 190.79 | 190.79 | 183.20 | 188.92 | 15,957 | +0.49(+0.26%) |
Apr 01, 2010 | 188.39 | 188.43 | 188.43 | 188.43 | 13,326 | +2.00(+1.07%) |
Mar 31, 2010 | 193.60 | 193.60 | 186.43 | 186.43 | 21,467 | -5.78(-3.01%) |
Mar 30, 2010 | 190.25 | 194.35 | 189.06 | 192.21 | 13,987 | +1.94(+1.02%) |
Mar 29, 2010 | 187.70 | 190.32 | 185.47 | 190.27 | 9,380 | +2.02(+1.07%) |
Mar 26, 2010 | 192.98 | 192.98 | 187.85 | 188.25 | 10,256 | -3.38(-1.76%) |
Mar 25, 2010 | 193.01 | 195.05 | 190.88 | 191.63 | 14,564 | +0.28(+0.15%) |
Mar 24, 2010 | 193.23 | 195.34 | 190.88 | 191.35 | 7,669 | -1.89(-0.98%) |
Mar 23, 2010 | 195.18 | 195.67 | 192.76 | 193.24 | 4,178 | -0.36(-0.18%) |
Mar 22, 2010 | 192.42 | 197.42 | 191.92 | 193.60 | 12,839 | +1.42(+0.74%) |
Mar 19, 2010 | 195.41 | 200.24 | 192.18 | 192.18 | 24,439 | -4.31(-2.19%) |
Mar 18, 2010 | 198.85 | 199.16 | 195.51 | 196.49 | 13,050 | -2.36(-1.19%) |
Mar 17, 2010 | 189.06 | 199.48 | 189.06 | 198.85 | 24,274 | +10.07(+5.34%) |
Mar 16, 2010 | 188.54 | 190.27 | 185.67 | 188.78 | 19,597 | -0.01(-0.00%) |
Mar 15, 2010 | 187.60 | 190.41 | 184.88 | 188.79 | 26,415 | +1.59(+0.85%) |
Mar 12, 2010 | 187.27 | 188.88 | 186.47 | 187.19 | 10,844 | -0.40(-0.21%) |
Mar 11, 2010 | 187.31 | 188.27 | 184.02 | 187.60 | 14,096 | +0.28(+0.15%) |
Mar 10, 2010 | 187.01 | 189.34 | 184.94 | 187.31 | 15,860 | -0.56(-0.30%) |
Mar 09, 2010 | 184.00 | 189.29 | 181.18 | 187.88 | 25,623 | +3.69(+2.00%) |
Mar 08, 2010 | 174.01 | 186.18 | 174.01 | 184.19 | 37,641 | +10.55(+6.07%) |
Mar 05, 2010 | 169.27 | 174.20 | 169.16 | 173.64 | 13,893 | +4.50(+2.66%) |
Mar 04, 2010 | 169.81 | 169.81 | 168.58 | 169.14 | 8,383 | +0.55(+0.33%) |
Mar 03, 2010 | 169.12 | 170.86 | 167.74 | 168.58 | 19,364 | -0.72(-0.43%) |
Mar 02, 2010 | 170.75 | 171.29 | 168.58 | 169.31 | 16,003 | +0.25(+0.15%) |
Mar 01, 2010 | 171.49 | 173.11 | 168.24 | 169.05 | 20,466 | -2.33(-1.36%) |
Feb 26, 2010 | 168.87 | 171.39 | 168.42 | 171.38 | 12,306 | +1.86(+1.10%) |
Feb 25, 2010 | 167.84 | 171.30 | 167.32 | 169.52 | 8,979 | -0.56(-0.33%) |
Feb 24, 2010 | 169.65 | 172.11 | 167.97 | 170.08 | 9,825 | +0.43(+0.25%) |
Feb 23, 2010 | 165.77 | 169.65 | 165.07 | 169.65 | 25,862 | +3.84(+2.32%) |
Feb 22, 2010 | 165.43 | 166.12 | 162.63 | 165.81 | 2,460 | +1.34(+0.81%) |
Feb 19, 2010 | 164.00 | 165.07 | 163.02 | 164.47 | 6,680 | +0.72(+0.44%) |
Feb 18, 2010 | 163.74 | 165.63 | 161.46 | 163.75 | 16,341 | -0.55(-0.34%) |
Feb 17, 2010 | 164.18 | 164.73 | 162.08 | 164.30 | 5,149 | -0.39(-0.24%) |
Feb 16, 2010 | 163.89 | 164.70 | 162.58 | 164.70 | 8,527 | +3.45(+2.14%) |
Feb 12, 2010 | 159.22 | 161.25 | 161.25 | 161.25 | 14,627 | +0.27(+0.17%) |
Feb 11, 2010 | 161.08 | 161.76 | 159.96 | 160.98 | 4,196 | +0.01(+0.01%) |
Feb 10, 2010 | 159.69 | 160.97 | 158.66 | 160.97 | 6,849 | +1.75(+1.10%) |
Feb 09, 2010 | 159.60 | 163.73 | 158.12 | 159.22 | 27,869 | +0.74(+0.47%) |
Feb 08, 2010 | 160.34 | 161.01 | 158.48 | 158.48 | 23,408 | -0.88(-0.55%) |
Feb 05, 2010 | 158.28 | 162.29 | 153.84 | 159.36 | 60,121 | +1.79(+1.14%) |
Feb 04, 2010 | 161.77 | 161.77 | 157.57 | 157.57 | 40,329 | -3.52(-2.19%) |
Feb 03, 2010 | 163.88 | 163.88 | 160.15 | 161.09 | 29,399 | -0.25(-0.16%) |
Feb 02, 2010 | 161.95 | 162.96 | 159.69 | 161.34 | 31,476 | +1.05(+0.65%) |
Feb 01, 2010 | 159.58 | 163.61 | 159.58 | 160.29 | 45,996 | +3.22(+2.05%) |
Jan 29, 2010 | 161.87 | 162.28 | 156.75 | 157.07 | 25,915 | -4.62(-2.86%) |
Jan 28, 2010 | 166.13 | 166.13 | 161.09 | 161.69 | 3,813 | -3.26(-1.98%) |
Jan 27, 2010 | 161.10 | 164.95 | 161.10 | 164.95 | 5,127 | +2.90(+1.79%) |
Jan 26, 2010 | 163.24 | 168.11 | 161.12 | 162.05 | 6,363 | -3.50(-2.12%) |
Jan 25, 2010 | 163.44 | 167.91 | 163.44 | 165.55 | 3,708 | +2.75(+1.69%) |
Jan 22, 2010 | 162.24 | 165.04 | 162.24 | 162.79 | 5,528 | -1.13(-0.69%) |
Jan 21, 2010 | 164.28 | 165.31 | 159.41 | 163.93 | 15,820 | -1.71(-1.03%) |
Jan 20, 2010 | 167.16 | 167.38 | 165.24 | 165.64 | 4,688 | -1.69(-1.01%) |
Jan 19, 2010 | 163.99 | 167.60 | 163.99 | 167.33 | 10,212 | +1.55(+0.94%) |
Jan 15, 2010 | 166.74 | 165.77 | 165.77 | 165.77 | 23,489 | -2.80(-1.66%) |
Jan 14, 2010 | 167.72 | 168.78 | 164.87 | 168.57 | 7,211 | +0.94(+0.56%) |
Jan 13, 2010 | 162.06 | 168.16 | 162.06 | 167.64 | 6,566 | +0.85(+0.51%) |
Jan 12, 2010 | 164.57 | 168.05 | 164.57 | 166.78 | 4,420 | -0.55(-0.33%) |
Jan 11, 2010 | 168.09 | 168.58 | 163.32 | 167.34 | 6,284 | +1.40(+0.84%) |
Jan 08, 2010 | 165.42 | 168.42 | 163.18 | 165.94 | 10,761 | -1.32(-0.79%) |
Jan 07, 2010 | 167.66 | 172.30 | 166.83 | 167.26 | 22,571 | -1.04(-0.62%) |
Jan 06, 2010 | 162.03 | 168.31 | 159.93 | 168.30 | 29,461 | +5.05(+3.09%) |
Jan 05, 2010 | 159.00 | 163.58 | 158.44 | 163.25 | 24,198 | +4.00(+2.51%) |
Jan 04, 2010 | 156.22 | 159.25 | 156.14 | 159.25 | 8,553 | +5.65(+3.68%) |
Dec 31, 2009 | 157.04 | 153.61 | 153.61 | 153.61 | 6,513 | +2.08(+1.37%) |
Dec 30, 2009 | 154.41 | 155.74 | 150.18 | 151.53 | 10,048 | -2.50(-1.62%) |
Dec 29, 2009 | 153.32 | 156.41 | 153.32 | 154.03 | 3,652 | -0.52(-0.33%) |
Dec 28, 2009 | 154.51 | 154.54 | 151.30 | 154.54 | 4,645 | +1.99(+1.30%) |
Dec 24, 2009 | 151.73 | 153.70 | 150.11 | 152.56 | 2,887 | +0.13(+0.09%) |
Dec 23, 2009 | 152.46 | 153.50 | 147.87 | 152.43 | 9,749 | +0.45(+0.30%) |
Dec 22, 2009 | 151.54 | 152.91 | 149.86 | 151.98 | 10,670 | +0.44(+0.29%) |
Dec 21, 2009 | 143.07 | 151.54 | 141.63 | 151.54 | 28,588 | +7.30(+5.06%) |
Dec 18, 2009 | 144.21 | 145.99 | 140.13 | 144.24 | 75,582 | -2.00(-1.37%) |
Dec 17, 2009 | 151.55 | 151.55 | 146.25 | 146.25 | 10,806 | -6.10(-4.00%) |
Dec 16, 2009 | 150.79 | 152.47 | 149.67 | 152.34 | 6,840 | +2.18(+1.45%) |
Dec 15, 2009 | 150.47 | 151.75 | 149.23 | 150.16 | 12,039 | -3.07(-2.00%) |
Dec 14, 2009 | 148.01 | 154.24 | 148.01 | 153.23 | 12,769 | +4.50(+3.02%) |
Dec 11, 2009 | 145.17 | 149.82 | 143.75 | 148.74 | 18,388 | +4.40(+3.05%) |
Dec 10, 2009 | 145.73 | 145.95 | 142.45 | 144.34 | 22,680 | -0.87(-0.60%) |
Dec 09, 2009 | 147.73 | 148.76 | 145.21 | 145.21 | 7,432 | -2.40(-1.62%) |
Dec 08, 2009 | 144.44 | 147.60 | 144.44 | 147.60 | 7,696 | +1.45(+0.99%) |
Dec 07, 2009 | 149.24 | 149.52 | 145.90 | 146.15 | 4,394 | -3.70(-2.47%) |
Dec 04, 2009 | 146.84 | 149.85 | 145.17 | 149.85 | 12,049 | +6.46(+4.51%) |
Dec 03, 2009 | 147.57 | 148.13 | 143.39 | 143.39 | 4,422 | -3.89(-2.64%) |
Dec 02, 2009 | 147.23 | 148.32 | 146.13 | 147.28 | 8,228 | -0.71(-0.48%) |
Dec 01, 2009 | 147.80 | 148.93 | 145.26 | 147.99 | 14,089 | +0.52(+0.36%) |
Nov 30, 2009 | 142.88 | 147.49 | 142.52 | 147.46 | 18,042 | +5.88(+4.15%) |
Nov 27, 2009 | 143.59 | 144.51 | 141.58 | 141.58 | 5,739 | -3.12(-2.16%) |
Nov 25, 2009 | 144.17 | 145.62 | 142.41 | 144.70 | 4,564 | +0.47(+0.33%) |
Nov 24, 2009 | 145.75 | 145.89 | 142.12 | 144.23 | 7,715 | -1.49(-1.02%) |
Nov 23, 2009 | 144.45 | 146.07 | 144.45 | 145.72 | 4,860 | +1.82(+1.26%) |
Nov 20, 2009 | 144.01 | 145.24 | 141.14 | 143.91 | 10,498 | -1.50(-1.03%) |
Nov 19, 2009 | 144.85 | 146.81 | 142.99 | 145.40 | 15,450 | +0.23(+0.16%) |
Nov 18, 2009 | 144.61 | 146.61 | 144.61 | 145.17 | 4,644 | +0.94(+0.65%) |
Nov 17, 2009 | 144.23 | 146.51 | 144.23 | 144.23 | 8,191 | -1.07(-0.74%) |
Nov 16, 2009 | 145.16 | 146.86 | 144.93 | 145.30 | 4,232 | +0.98(+0.68%) |
Nov 13, 2009 | 143.80 | 144.48 | 143.40 | 144.32 | 2,994 | +1.02(+0.71%) |
Nov 12, 2009 | 143.84 | 144.19 | 143.30 | 143.30 | 13,663 | -0.94(-0.65%) |
Nov 11, 2009 | 143.33 | 144.65 | 143.11 | 144.23 | 4,696 | +0.52(+0.36%) |
Nov 10, 2009 | 142.92 | 143.72 | 142.92 | 143.71 | 4,139 | -0.01(-0.01%) |
Nov 09, 2009 | 143.99 | 143.99 | 141.35 | 143.72 | 31,029 | +1.15(+0.81%) |
Nov 06, 2009 | 139.55 | 143.77 | 139.55 | 142.56 | 26,812 | +1.98(+1.41%) |
Nov 05, 2009 | 140.59 | 140.70 | 139.55 | 140.58 | 9,164 | +0.49(+0.35%) |
Nov 04, 2009 | 143.58 | 143.58 | 139.55 | 140.09 | 6,777 | -2.19(-1.54%) |
Nov 03, 2009 | 141.11 | 143.77 | 140.67 | 142.28 | 5,963 | +0.29(+0.20%) |
Nov 02, 2009 | 140.02 | 143.80 | 139.84 | 141.99 | 10,826 | +2.44(+1.75%) |
Oct 30, 2009 | 139.55 | 144.79 | 139.32 | 139.55 | 16,085 | -0.69(-0.49%) |
Oct 29, 2009 | 140.98 | 141.20 | 138.86 | 140.24 | 10,510 | +0.72(+0.52%) |
Oct 28, 2009 | 140.49 | 141.31 | 139.32 | 139.52 | 10,130 | -1.01(-0.72%) |
Oct 27, 2009 | 140.66 | 143.08 | 139.30 | 140.53 | 8,880 | -0.06(-0.04%) |
Oct 26, 2009 | 147.04 | 148.24 | 138.80 | 140.59 | 27,558 | -6.45(-4.39%) |
Oct 23, 2009 | 147.11 | 147.91 | 147.04 | 147.04 | 13,878 | +0.00(+0.00%) |
Oct 22, 2009 | 147.07 | 148.23 | 147.04 | 147.04 | 13,875 | -0.09(-0.06%) |
Oct 21, 2009 | 148.17 | 149.21 | 146.75 | 147.14 | 20,667 | -0.12(-0.08%) |
Oct 20, 2009 | 149.35 | 152.05 | 147.04 | 147.26 | 13,866 | -3.82(-2.53%) |
Oct 19, 2009 | 151.44 | 152.38 | 151.08 | 151.08 | 5,255 | -0.49(-0.32%) |
Oct 16, 2009 | 151.77 | 153.31 | 150.61 | 151.57 | 12,352 | -2.17(-1.41%) |
Oct 15, 2009 | 153.39 | 154.52 | 151.73 | 153.74 | 10,949 | -0.09(-0.06%) |
Oct 14, 2009 | 153.32 | 157.06 | 152.71 | 153.83 | 21,436 | +2.10(+1.38%) |
Oct 13, 2009 | 153.77 | 154.27 | 150.10 | 151.73 | 10,350 | -3.72(-2.39%) |
Oct 12, 2009 | 155.23 | 155.56 | 154.35 | 155.45 | 14,823 | +0.49(+0.31%) |
Oct 09, 2009 | 152.64 | 155.14 | 152.64 | 154.97 | 4,059 | +1.64(+1.07%) |
Oct 08, 2009 | 152.16 | 154.38 | 152.16 | 153.33 | 8,456 | +1.78(+1.17%) |
Oct 07, 2009 | 149.85 | 151.83 | 147.26 | 151.55 | 5,436 | +2.48(+1.67%) |
Oct 06, 2009 | 150.52 | 151.76 | 148.97 | 149.06 | 7,787 | -0.25(-0.17%) |
Oct 05, 2009 | 146.58 | 149.32 | 145.22 | 149.32 | 15,384 | +4.63(+3.20%) |
Oct 02, 2009 | 145.07 | 147.24 | 143.29 | 144.69 | 14,812 | -0.70(-0.48%) |
Oct 01, 2009 | 145.73 | 148.65 | 144.31 | 145.39 | 46,843 | -3.61(-2.43%) |
Sep 30, 2009 | 144.27 | 149.49 | 144.27 | 149.01 | 33,554 | +2.53(+1.73%) |
Sep 29, 2009 | 146.10 | 149.84 | 145.17 | 146.48 | 13,754 | -0.57(-0.39%) |
Sep 28, 2009 | 141.89 | 147.87 | 141.82 | 147.05 | 24,097 | +5.63(+3.98%) |
Sep 25, 2009 | 143.30 | 146.08 | 141.33 | 141.42 | 28,036 | -2.03(-1.42%) |
Sep 24, 2009 | 146.91 | 149.34 | 142.80 | 143.46 | 36,418 | -3.17(-2.16%) |
Sep 23, 2009 | 145.54 | 153.60 | 145.54 | 146.62 | 37,060 | -1.73(-1.17%) |
Sep 22, 2009 | 134.76 | 148.91 | 134.68 | 148.35 | 64,152 | +15.32(+11.52%) |
Sep 21, 2009 | 133.18 | 133.57 | 131.12 | 133.03 | 26,664 | -0.90(-0.67%) |
Sep 18, 2009 | 134.86 | 134.86 | 133.24 | 133.93 | 23,534 | +0.55(+0.41%) |
Sep 17, 2009 | 135.93 | 135.93 | 133.17 | 133.38 | 18,897 | -2.93(-2.15%) |
Sep 16, 2009 | 128.57 | 136.37 | 127.95 | 136.31 | 15,666 | +7.75(+6.03%) |
Sep 15, 2009 | 126.48 | 129.59 | 126.44 | 128.55 | 18,718 | +2.37(+1.88%) |
Sep 14, 2009 | 126.44 | 127.26 | 125.02 | 126.19 | 9,497 | -0.62(-0.49%) |
Sep 11, 2009 | 127.37 | 127.38 | 124.93 | 126.80 | 25,873 | -0.37(-0.29%) |
Sep 10, 2009 | 127.52 | 127.68 | 126.14 | 127.17 | 6,872 | -0.73(-0.57%) |
Sep 09, 2009 | 127.48 | 127.90 | 125.76 | 127.90 | 13,855 | -0.15(-0.12%) |
Sep 08, 2009 | 128.02 | 128.68 | 126.84 | 128.05 | 3,285 | +0.22(+0.18%) |
Sep 04, 2009 | 127.43 | 128.52 | 125.38 | 127.82 | 8,733 | +0.73(+0.58%) |
Sep 03, 2009 | 125.17 | 127.13 | 123.30 | 127.09 | 12,840 | +2.65(+2.13%) |
Sep 02, 2009 | 125.04 | 126.44 | 123.06 | 124.44 | 18,844 | -2.18(-1.72%) |