Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 189.48 | 189.63 | 188.97 | 188.98 | 3,569 | -0.79(-0.42%) |
Apr 28, 2011 | 189.69 | 190.10 | 189.65 | 189.78 | 2,167 | -0.77(-0.40%) |
Apr 27, 2011 | 188.76 | 190.54 | 188.76 | 190.54 | 15,375 | +1.57(+0.83%) |
Apr 26, 2011 | 192.70 | 192.70 | 187.98 | 188.97 | 17,440 | +1.95(+1.04%) |
Apr 25, 2011 | 186.97 | 188.78 | 185.77 | 187.03 | 11,619 | -2.49(-1.31%) |
Apr 21, 2011 | 191.59 | 191.59 | 189.07 | 189.51 | 2,437 | -0.76(-0.40%) |
Apr 20, 2011 | 188.51 | 190.28 | 188.51 | 190.28 | 9,832 | +2.63(+1.40%) |
Apr 19, 2011 | 191.35 | 191.35 | 187.44 | 187.65 | 5,443 | -3.69(-1.93%) |
Apr 18, 2011 | 191.34 | 191.43 | 191.05 | 191.34 | 16,141 | -1.04(-0.54%) |
Apr 15, 2011 | 191.90 | 192.38 | 191.26 | 192.38 | 14,635 | +0.55(+0.29%) |
Apr 14, 2011 | 191.76 | 192.65 | 191.05 | 191.83 | 10,140 | +0.02(+0.01%) |
Apr 13, 2011 | 192.48 | 192.48 | 191.44 | 191.81 | 32,185 | -0.47(-0.25%) |
Apr 12, 2011 | 191.71 | 192.91 | 191.22 | 192.28 | 21,774 | +0.47(+0.25%) |
Apr 11, 2011 | 190.98 | 192.71 | 190.98 | 191.81 | 3,705 | -0.25(-0.13%) |
Apr 08, 2011 | 193.59 | 193.59 | 191.64 | 192.06 | 4,542 | +0.45(+0.24%) |
Apr 07, 2011 | 191.10 | 193.58 | 191.10 | 191.61 | 3,558 | +0.27(+0.14%) |
Apr 06, 2011 | 189.19 | 191.75 | 189.19 | 191.34 | 5,872 | +1.77(+0.93%) |
Apr 05, 2011 | 189.02 | 190.07 | 188.78 | 189.57 | 3,339 | -0.09(-0.04%) |
Apr 04, 2011 | 190.34 | 190.34 | 189.07 | 189.65 | 3,200 | -0.45(-0.24%) |
Apr 01, 2011 | 189.90 | 191.07 | 188.89 | 190.11 | 10,114 | +0.59(+0.31%) |
Mar 31, 2011 | 188.73 | 190.36 | 188.66 | 189.52 | 9,618 | +0.58(+0.30%) |
Mar 30, 2011 | 187.17 | 189.07 | 187.17 | 188.94 | 5,210 | +1.86(+0.99%) |
Mar 29, 2011 | 187.09 | 188.39 | 187.08 | 187.08 | 14,998 | +0.00(+0.00%) |
Mar 28, 2011 | 187.08 | 188.83 | 187.08 | 187.08 | 8,676 | +0.00(+0.00%) |
Mar 25, 2011 | 187.43 | 188.76 | 187.08 | 187.08 | 9,538 | -0.31(-0.17%) |
Mar 24, 2011 | 187.41 | 187.42 | 186.61 | 187.40 | 11,986 | +0.31(+0.17%) |
Mar 23, 2011 | 188.98 | 189.13 | 185.95 | 187.08 | 18,994 | -2.39(-1.26%) |
Mar 22, 2011 | 192.85 | 192.85 | 188.83 | 189.47 | 4,293 | -0.71(-0.37%) |
Mar 21, 2011 | 189.27 | 190.29 | 188.25 | 190.18 | 4,678 | +2.37(+1.26%) |
Mar 18, 2011 | 191.16 | 191.16 | 187.81 | 187.81 | 14,814 | -1.05(-0.56%) |
Mar 17, 2011 | 187.35 | 189.25 | 185.66 | 188.86 | 14,941 | +4.16(+2.25%) |
Mar 16, 2011 | 188.02 | 188.02 | 183.90 | 184.70 | 14,590 | -2.90(-1.54%) |
Mar 15, 2011 | 188.68 | 190.32 | 187.52 | 187.60 | 8,192 | -5.80(-3.00%) |
Mar 14, 2011 | 192.21 | 193.96 | 192.10 | 193.40 | 3,415 | -0.46(-0.24%) |
Mar 11, 2011 | 194.11 | 194.21 | 193.25 | 193.86 | 9,654 | +0.32(+0.17%) |
Mar 10, 2011 | 194.44 | 194.44 | 192.93 | 193.54 | 12,248 | -1.86(-0.95%) |
Mar 09, 2011 | 194.29 | 195.53 | 194.06 | 195.40 | 17,425 | +2.32(+1.20%) |
Mar 08, 2011 | 194.82 | 196.75 | 192.88 | 193.08 | 20,297 | -1.18(-0.61%) |
Mar 07, 2011 | 195.48 | 196.18 | 194.26 | 194.26 | 9,575 | -0.13(-0.07%) |
Mar 04, 2011 | 195.73 | 195.73 | 193.59 | 194.39 | 14,193 | -1.22(-0.62%) |
Mar 03, 2011 | 192.46 | 195.61 | 191.78 | 195.61 | 11,560 | +5.03(+2.64%) |
Mar 02, 2011 | 190.57 | 191.62 | 190.50 | 190.58 | 2,834 | -0.13(-0.07%) |
Mar 01, 2011 | 190.74 | 191.27 | 190.57 | 190.71 | 5,296 | +0.14(+0.07%) |
Feb 28, 2011 | 191.29 | 191.69 | 190.57 | 190.57 | 2,943 | +0.00(+0.00%) |
Feb 25, 2011 | 189.63 | 190.74 | 189.44 | 190.57 | 9,608 | +1.76(+0.93%) |
Feb 24, 2011 | 188.68 | 190.28 | 188.68 | 188.81 | 9,324 | -0.51(-0.27%) |
Feb 23, 2011 | 190.75 | 190.75 | 189.16 | 189.32 | 12,400 | +0.73(+0.39%) |
Feb 22, 2011 | 190.18 | 191.25 | 186.58 | 188.59 | 10,237 | -3.39(-1.76%) |
Feb 18, 2011 | 190.57 | 191.98 | 190.43 | 191.98 | 4,515 | +0.85(+0.44%) |
Feb 17, 2011 | 189.63 | 191.13 | 188.67 | 191.13 | 6,953 | +1.50(+0.79%) |
Feb 16, 2011 | 188.84 | 190.18 | 188.31 | 189.63 | 15,021 | +0.95(+0.51%) |
Feb 15, 2011 | 188.15 | 189.32 | 187.61 | 188.67 | 6,674 | +0.73(+0.39%) |
Feb 14, 2011 | 188.31 | 188.88 | 187.57 | 187.95 | 953 | -1.02(-0.54%) |
Feb 11, 2011 | 183.97 | 188.97 | 183.97 | 188.97 | 4,239 | +4.10(+2.22%) |
Feb 10, 2011 | 182.98 | 185.87 | 182.76 | 184.86 | 16,103 | +1.10(+0.60%) |
Feb 09, 2011 | 186.59 | 186.59 | 183.76 | 183.76 | 6,178 | -2.79(-1.50%) |
Feb 08, 2011 | 186.34 | 186.80 | 185.77 | 186.55 | 4,308 | -0.92(-0.49%) |
Feb 07, 2011 | 187.75 | 187.75 | 186.81 | 187.48 | 6,557 | +0.31(+0.17%) |
Feb 04, 2011 | 186.80 | 187.16 | 185.99 | 187.16 | 7,144 | +0.25(+0.13%) |
Feb 03, 2011 | 187.61 | 187.61 | 184.91 | 186.92 | 26,533 | -0.05(-0.03%) |
Feb 02, 2011 | 187.94 | 191.24 | 186.95 | 186.97 | 4,080 | -2.84(-1.50%) |
Feb 01, 2011 | 189.87 | 190.98 | 188.78 | 189.81 | 4,517 | +0.02(+0.01%) |
Jan 31, 2011 | 189.20 | 191.38 | 188.08 | 189.79 | 10,226 | +1.10(+0.59%) |
Jan 28, 2011 | 189.49 | 191.01 | 187.84 | 188.68 | 12,737 | -1.28(-0.68%) |
Jan 27, 2011 | 187.05 | 190.41 | 186.80 | 189.97 | 7,751 | +1.79(+0.95%) |
Jan 26, 2011 | 188.44 | 188.93 | 187.74 | 188.17 | 13,710 | +0.80(+0.43%) |
Jan 25, 2011 | 186.04 | 190.28 | 185.45 | 187.37 | 25,809 | -0.37(-0.20%) |
Jan 24, 2011 | 183.97 | 188.65 | 183.97 | 187.74 | 21,593 | +3.25(+1.76%) |
Jan 21, 2011 | 184.66 | 184.66 | 183.08 | 184.50 | 7,999 | +1.14(+0.62%) |
Jan 20, 2011 | 182.27 | 183.91 | 182.27 | 183.35 | 8,595 | +1.31(+0.72%) |
Jan 19, 2011 | 183.98 | 184.64 | 182.04 | 182.04 | 17,380 | -1.41(-0.77%) |
Jan 18, 2011 | 183.72 | 183.92 | 182.85 | 183.45 | 5,479 | -0.99(-0.54%) |
Jan 14, 2011 | 179.35 | 184.62 | 179.35 | 184.44 | 19,870 | +4.32(+2.40%) |
Jan 13, 2011 | 181.10 | 181.10 | 179.82 | 180.12 | 3,807 | -1.00(-0.55%) |
Jan 12, 2011 | 180.70 | 182.08 | 180.70 | 181.12 | 10,209 | +1.17(+0.65%) |
Jan 11, 2011 | 179.78 | 180.37 | 178.59 | 179.95 | 4,408 | +0.07(+0.04%) |
Jan 10, 2011 | 178.79 | 180.04 | 178.13 | 179.88 | 5,816 | +0.60(+0.34%) |
Jan 07, 2011 | 181.80 | 182.08 | 179.28 | 179.28 | 9,521 | -2.44(-1.34%) |
Jan 06, 2011 | 181.14 | 182.08 | 181.14 | 181.72 | 5,137 | -0.26(-0.15%) |
Jan 05, 2011 | 180.38 | 182.57 | 180.38 | 181.99 | 6,937 | +1.12(+0.62%) |
Jan 04, 2011 | 182.08 | 182.08 | 179.63 | 180.86 | 4,678 | -1.22(-0.67%) |
Jan 03, 2011 | 180.55 | 183.75 | 180.05 | 182.08 | 9,279 | +3.73(+2.09%) |
Dec 31, 2010 | 182.92 | 182.92 | 178.35 | 178.35 | 5,582 | -2.80(-1.55%) |
Dec 30, 2010 | 183.50 | 183.67 | 181.16 | 181.16 | 4,062 | -2.91(-1.58%) |
Dec 29, 2010 | 184.09 | 185.24 | 183.69 | 184.07 | 3,031 | -0.04(-0.02%) |
Dec 28, 2010 | 183.10 | 184.82 | 183.10 | 184.11 | 4,115 | -0.82(-0.44%) |
Dec 27, 2010 | 184.50 | 185.12 | 183.83 | 184.93 | 2,447 | +1.50(+0.82%) |
Dec 23, 2010 | 186.32 | 186.32 | 183.43 | 183.43 | 5,642 | -3.43(-1.83%) |
Dec 22, 2010 | 181.58 | 186.85 | 181.58 | 186.85 | 12,487 | +5.56(+3.07%) |
Dec 21, 2010 | 178.78 | 182.24 | 178.31 | 181.30 | 17,742 | +3.38(+1.90%) |
Dec 20, 2010 | 178.10 | 179.24 | 176.81 | 177.92 | 20,146 | +0.96(+0.54%) |
Dec 17, 2010 | 176.18 | 178.67 | 176.18 | 176.96 | 21,528 | +0.28(+0.16%) |
Dec 16, 2010 | 175.66 | 177.90 | 175.38 | 176.67 | 11,151 | +1.48(+0.85%) |
Dec 15, 2010 | 175.20 | 177.32 | 175.10 | 175.19 | 17,032 | +0.00(+0.00%) |
Dec 14, 2010 | 174.82 | 177.85 | 174.82 | 175.19 | 8,997 | +0.19(+0.11%) |
Dec 13, 2010 | 177.72 | 178.52 | 174.86 | 175.00 | 13,264 | -2.13(-1.20%) |
Dec 10, 2010 | 175.53 | 178.65 | 175.53 | 177.13 | 7,738 | +0.20(+0.11%) |
Dec 09, 2010 | 177.58 | 177.58 | 175.19 | 176.94 | 8,015 | +0.12(+0.07%) |
Dec 08, 2010 | 172.75 | 177.28 | 172.40 | 176.81 | 9,729 | +3.57(+2.06%) |
Dec 07, 2010 | 177.65 | 178.16 | 173.24 | 173.24 | 7,738 | -2.45(-1.39%) |
Dec 06, 2010 | 171.91 | 176.13 | 171.75 | 175.69 | 6,991 | +2.68(+1.55%) |
Dec 03, 2010 | 168.28 | 173.12 | 168.28 | 173.02 | 9,926 | +2.54(+1.49%) |
Dec 02, 2010 | 168.72 | 170.65 | 167.95 | 170.47 | 9,019 | +2.15(+1.28%) |
Dec 01, 2010 | 165.77 | 168.33 | 165.77 | 168.33 | 8,495 | +4.54(+2.77%) |
Nov 30, 2010 | 166.92 | 168.86 | 163.79 | 163.79 | 20,972 | -3.65(-2.18%) |
Nov 29, 2010 | 168.57 | 169.33 | 166.72 | 167.43 | 10,214 | -1.37(-0.81%) |
Nov 26, 2010 | 169.64 | 169.64 | 168.80 | 168.80 | 613 | -4.00(-2.32%) |
Nov 24, 2010 | 170.37 | 172.80 | 172.80 | 172.80 | 5,167 | +4.89(+2.91%) |
Nov 23, 2010 | 166.94 | 169.55 | 166.50 | 167.91 | 6,517 | -0.23(-0.14%) |
Nov 22, 2010 | 169.79 | 170.94 | 168.15 | 168.15 | 7,595 | -1.63(-0.96%) |
Nov 19, 2010 | 170.37 | 171.71 | 169.78 | 169.78 | 2,971 | -1.04(-0.61%) |
Nov 18, 2010 | 174.91 | 175.87 | 169.80 | 170.81 | 11,539 | -2.58(-1.49%) |
Nov 17, 2010 | 171.39 | 175.47 | 170.86 | 173.39 | 11,079 | +1.70(+0.99%) |
Nov 16, 2010 | 174.44 | 174.44 | 171.70 | 171.70 | 7,552 | -3.34(-1.91%) |
Nov 15, 2010 | 172.96 | 175.04 | 171.96 | 175.04 | 4,763 | +2.72(+1.58%) |
Nov 12, 2010 | 174.31 | 176.19 | 172.32 | 172.32 | 6,550 | -3.17(-1.81%) |
Nov 11, 2010 | 177.08 | 177.34 | 175.25 | 175.49 | 9,129 | -3.24(-1.81%) |
Nov 10, 2010 | 174.86 | 180.01 | 174.86 | 178.73 | 6,332 | +4.46(+2.56%) |
Nov 09, 2010 | 180.22 | 180.22 | 174.27 | 174.27 | 9,673 | -4.76(-2.66%) |
Nov 08, 2010 | 179.97 | 179.97 | 178.14 | 179.03 | 3,028 | -4.64(-2.53%) |
Nov 05, 2010 | 181.39 | 183.67 | 178.08 | 183.67 | 6,132 | +1.88(+1.04%) |
Nov 04, 2010 | 176.03 | 181.79 | 172.77 | 181.79 | 9,161 | +5.75(+3.27%) |
Nov 03, 2010 | 173.99 | 176.03 | 173.99 | 176.03 | 2,911 | +1.06(+0.60%) |
Nov 02, 2010 | 173.56 | 174.98 | 172.34 | 174.98 | 5,401 | +2.10(+1.21%) |
Nov 01, 2010 | 175.47 | 175.47 | 171.44 | 172.88 | 6,186 | -2.73(-1.56%) |
Oct 29, 2010 | 174.95 | 175.99 | 173.34 | 175.61 | 5,555 | -0.49(-0.28%) |
Oct 28, 2010 | 176.14 | 176.29 | 174.94 | 176.10 | 3,268 | +1.09(+0.62%) |
Oct 27, 2010 | 174.19 | 176.18 | 174.19 | 175.00 | 4,512 | -0.48(-0.27%) |
Oct 25, 2010 | 177.34 | 177.96 | 175.47 | 175.49 | 6,044 | -0.65(-0.37%) |
Oct 22, 2010 | 175.76 | 176.13 | 173.85 | 176.13 | 5,881 | -0.09(-0.05%) |
Oct 21, 2010 | 177.13 | 177.64 | 175.76 | 176.23 | 1,801 | -1.19(-0.67%) |
Oct 20, 2010 | 177.84 | 178.61 | 176.12 | 177.42 | 4,326 | +1.88(+1.07%) |
Oct 19, 2010 | 176.22 | 177.97 | 175.53 | 175.53 | 5,670 | -2.21(-1.25%) |
Oct 18, 2010 | 176.44 | 178.72 | 176.09 | 177.75 | 6,669 | +1.66(+0.94%) |
Oct 15, 2010 | 179.80 | 181.46 | 176.09 | 176.09 | 16,476 | -2.64(-1.48%) |
Oct 14, 2010 | 180.24 | 180.54 | 178.56 | 178.72 | 11,459 | -2.57(-1.42%) |
Oct 13, 2010 | 177.08 | 181.78 | 177.08 | 181.30 | 17,008 | +4.19(+2.37%) |
Oct 12, 2010 | 174.90 | 177.10 | 174.35 | 177.10 | 3,709 | +2.10(+1.20%) |
Oct 11, 2010 | 175.16 | 176.06 | 174.54 | 175.00 | 5,682 | -1.38(-0.78%) |
Oct 08, 2010 | 176.38 | 177.57 | 175.60 | 176.38 | 3,865 | +0.00(+0.00%) |
Oct 07, 2010 | 178.64 | 178.69 | 174.83 | 176.38 | 4,949 | -1.54(-0.87%) |
Oct 06, 2010 | 178.16 | 180.29 | 177.92 | 177.92 | 4,794 | -0.55(-0.31%) |
Oct 05, 2010 | 177.61 | 179.54 | 176.56 | 178.47 | 18,163 | +3.00(+1.71%) |
Oct 04, 2010 | 176.62 | 178.31 | 174.80 | 175.47 | 11,503 | -1.57(-0.89%) |
Oct 01, 2010 | 174.40 | 177.05 | 173.39 | 177.05 | 8,576 | +2.54(+1.46%) |
Sep 30, 2010 | 175.64 | 176.13 | 172.50 | 174.50 | 8,854 | +1.20(+0.69%) |
Sep 29, 2010 | 174.72 | 174.72 | 172.84 | 173.31 | 13,808 | -2.23(-1.27%) |
Sep 28, 2010 | 172.54 | 175.54 | 172.54 | 175.54 | 10,439 | +2.23(+1.29%) |
Sep 27, 2010 | 173.31 | 174.91 | 172.86 | 173.31 | 23,526 | -0.38(-0.22%) |
Sep 24, 2010 | 173.19 | 174.02 | 172.56 | 173.69 | 15,784 | +2.59(+1.51%) |
Sep 23, 2010 | 170.21 | 173.30 | 170.21 | 171.10 | 13,101 | -1.27(-0.74%) |
Sep 22, 2010 | 173.31 | 173.98 | 171.06 | 172.37 | 12,095 | -1.13(-0.65%) |
Sep 21, 2010 | 173.27 | 175.87 | 173.27 | 173.50 | 8,212 | -0.22(-0.12%) |
Sep 20, 2010 | 172.84 | 174.11 | 172.44 | 173.71 | 11,046 | +0.88(+0.51%) |
Sep 17, 2010 | 173.11 | 173.36 | 172.22 | 172.84 | 12,600 | +2.64(+1.55%) |
Sep 15, 2010 | 169.26 | 171.60 | 169.26 | 170.20 | 4,439 | -0.67(-0.39%) |
Sep 14, 2010 | 172.08 | 172.88 | 167.38 | 170.87 | 43,721 | -1.62(-0.94%) |
Sep 13, 2010 | 172.00 | 172.60 | 170.20 | 172.49 | 10,723 | +1.80(+1.05%) |
Sep 10, 2010 | 170.63 | 171.26 | 169.77 | 170.69 | 4,748 | -0.50(-0.29%) |
Sep 09, 2010 | 173.18 | 173.95 | 169.59 | 171.19 | 7,112 | +0.22(+0.13%) |
Sep 08, 2010 | 172.19 | 173.18 | 170.96 | 170.96 | 5,950 | -0.43(-0.25%) |
Sep 07, 2010 | 171.95 | 173.26 | 171.07 | 171.40 | 16,163 | -1.16(-0.67%) |
Sep 03, 2010 | 169.25 | 172.97 | 169.25 | 172.55 | 11,432 | +4.57(+2.72%) |
Sep 02, 2010 | 163.67 | 167.98 | 163.67 | 167.98 | 6,931 | +1.61(+0.97%) |
Sep 01, 2010 | 158.48 | 167.27 | 158.07 | 166.37 | 13,457 | +8.43(+5.33%) |
Aug 31, 2010 | 158.88 | 160.69 | 156.92 | 157.95 | 17,847 | -1.60(-1.00%) |
Aug 30, 2010 | 164.28 | 164.28 | 159.55 | 159.55 | 9,362 | -3.05(-1.87%) |
Aug 27, 2010 | 164.64 | 165.25 | 161.31 | 162.59 | 13,845 | -0.90(-0.55%) |
Aug 26, 2010 | 164.55 | 164.84 | 163.37 | 163.50 | 6,636 | -0.97(-0.59%) |
Aug 25, 2010 | 162.24 | 164.67 | 161.96 | 164.47 | 8,093 | +1.08(+0.66%) |
Aug 24, 2010 | 157.26 | 163.77 | 155.50 | 163.38 | 34,247 | +4.44(+2.79%) |
Aug 23, 2010 | 163.72 | 163.72 | 158.94 | 158.94 | 4,930 | -4.29(-2.63%) |
Aug 20, 2010 | 165.61 | 165.61 | 162.68 | 163.23 | 9,979 | -3.31(-1.99%) |
Aug 19, 2010 | 167.33 | 167.38 | 166.07 | 166.54 | 13,372 | -0.18(-0.11%) |
Aug 18, 2010 | 167.33 | 168.04 | 166.43 | 166.72 | 8,277 | -0.09(-0.06%) |
Aug 17, 2010 | 169.26 | 169.66 | 166.82 | 166.82 | 6,029 | -0.11(-0.07%) |
Aug 16, 2010 | 170.13 | 170.13 | 166.16 | 166.93 | 4,517 | -3.07(-1.81%) |
Aug 13, 2010 | 172.27 | 172.89 | 170.00 | 170.00 | 6,155 | -2.22(-1.29%) |
Aug 12, 2010 | 171.30 | 173.69 | 171.21 | 172.22 | 5,052 | -1.03(-0.60%) |
Aug 11, 2010 | 175.98 | 175.98 | 172.21 | 173.26 | 16,390 | -4.69(-2.64%) |
Aug 10, 2010 | 182.31 | 182.31 | 177.83 | 177.95 | 9,769 | -4.48(-2.45%) |
Aug 09, 2010 | 181.21 | 182.43 | 179.92 | 182.43 | 2,140 | +3.19(+1.78%) |
Aug 06, 2010 | 179.47 | 179.93 | 177.69 | 179.24 | 2,779 | -0.83(-0.46%) |
Aug 05, 2010 | 184.05 | 184.25 | 180.06 | 180.06 | 9,836 | -4.43(-2.40%) |
Aug 04, 2010 | 178.88 | 185.36 | 178.88 | 184.49 | 5,099 | +1.34(+0.73%) |
Aug 03, 2010 | 181.09 | 184.68 | 180.45 | 183.15 | 7,771 | +1.72(+0.95%) |
Aug 02, 2010 | 179.37 | 181.43 | 179.32 | 181.43 | 6,555 | +3.69(+2.08%) |
Jul 30, 2010 | 179.75 | 181.44 | 177.26 | 177.73 | 10,656 | -3.70(-2.04%) |
Jul 29, 2010 | 182.72 | 183.84 | 179.79 | 181.44 | 10,702 | -0.76(-0.42%) |
Jul 28, 2010 | 184.52 | 184.52 | 182.20 | 182.20 | 6,778 | -3.34(-1.80%) |
Jul 27, 2010 | 184.85 | 186.01 | 184.02 | 185.54 | 8,347 | +1.23(+0.67%) |
Jul 26, 2010 | 184.25 | 185.25 | 181.96 | 184.31 | 11,467 | +1.37(+0.75%) |
Jul 23, 2010 | 182.44 | 184.27 | 181.47 | 182.93 | 10,838 | -0.60(-0.33%) |
Jul 22, 2010 | 178.47 | 183.53 | 178.30 | 183.53 | 16,484 | +8.01(+4.56%) |
Jul 21, 2010 | 180.02 | 181.49 | 175.47 | 175.52 | 24,954 | -2.20(-1.24%) |
Jul 20, 2010 | 175.77 | 178.00 | 174.90 | 177.72 | 9,974 | +0.43(+0.24%) |
Jul 19, 2010 | 178.00 | 179.00 | 176.06 | 177.29 | 5,677 | +0.38(+0.21%) |
Jul 16, 2010 | 181.47 | 181.47 | 176.22 | 176.91 | 20,144 | -5.18(-2.85%) |
Jul 15, 2010 | 183.99 | 183.99 | 182.07 | 182.10 | 9,785 | -2.20(-1.19%) |
Jul 14, 2010 | 186.05 | 186.37 | 183.69 | 184.30 | 10,373 | -3.25(-1.74%) |
Jul 13, 2010 | 183.06 | 187.87 | 181.96 | 187.55 | 10,739 | +6.10(+3.36%) |
Jul 12, 2010 | 181.38 | 182.87 | 180.54 | 181.45 | 8,779 | -0.18(-0.10%) |
Jul 09, 2010 | 179.61 | 181.63 | 177.09 | 181.63 | 14,949 | +1.44(+0.80%) |
Jul 08, 2010 | 179.16 | 181.15 | 178.37 | 180.19 | 21,796 | +2.07(+1.16%) |
Jul 07, 2010 | 176.39 | 178.12 | 170.10 | 178.12 | 26,325 | +5.44(+3.15%) |
Jul 06, 2010 | 180.06 | 180.06 | 171.64 | 172.68 | 22,499 | -4.03(-2.28%) |
Jul 02, 2010 | 178.92 | 178.92 | 175.75 | 176.71 | 9,077 | -1.83(-1.03%) |
Jul 01, 2010 | 180.94 | 185.99 | 177.30 | 178.54 | 17,960 | -2.31(-1.28%) |
Jun 30, 2010 | 182.43 | 185.57 | 180.85 | 180.85 | 14,358 | +0.04(+0.02%) |
Jun 29, 2010 | 184.12 | 184.26 | 180.65 | 180.82 | 15,245 | -4.58(-2.47%) |
Jun 25, 2010 | 185.14 | 187.54 | 185.03 | 185.40 | 89,210 | +0.55(+0.30%) |
Jun 24, 2010 | 187.15 | 188.07 | 184.22 | 184.84 | 12,424 | -2.96(-1.58%) |
Jun 23, 2010 | 191.30 | 191.31 | 187.46 | 187.80 | 38,889 | -3.00(-1.57%) |
Jun 22, 2010 | 197.47 | 197.47 | 190.36 | 190.80 | 23,663 | -7.33(-3.70%) |
Jun 21, 2010 | 199.64 | 201.22 | 196.07 | 198.14 | 20,085 | -0.90(-0.45%) |
Jun 18, 2010 | 192.30 | 199.29 | 191.92 | 199.04 | 29,438 | +7.42(+3.87%) |
Jun 17, 2010 | 193.29 | 193.70 | 191.19 | 191.62 | 6,836 | -1.80(-0.93%) |
Jun 16, 2010 | 188.73 | 193.86 | 187.79 | 193.43 | 12,846 | +2.12(+1.11%) |
Jun 15, 2010 | 186.46 | 191.54 | 184.57 | 191.31 | 21,232 | +7.30(+3.97%) |
Jun 14, 2010 | 189.05 | 189.05 | 183.10 | 184.01 | 24,873 | -3.06(-1.64%) |
Jun 11, 2010 | 186.19 | 187.76 | 185.12 | 187.07 | 8,158 | -1.61(-0.85%) |
Jun 10, 2010 | 184.13 | 190.17 | 184.13 | 188.68 | 16,849 | +5.40(+2.95%) |
Jun 09, 2010 | 185.22 | 186.38 | 182.07 | 183.28 | 17,856 | -1.51(-0.82%) |
Jun 08, 2010 | 186.73 | 187.16 | 181.99 | 184.79 | 25,840 | -0.45(-0.24%) |
Jun 07, 2010 | 189.62 | 191.16 | 184.61 | 185.24 | 14,547 | -1.94(-1.04%) |
Jun 04, 2010 | 186.65 | 189.98 | 186.65 | 187.18 | 29,518 | -3.69(-1.93%) |
Jun 03, 2010 | 190.68 | 193.55 | 190.53 | 190.87 | 12,358 | -0.68(-0.35%) |
Jun 02, 2010 | 187.79 | 192.50 | 186.60 | 191.55 | 40,238 | +3.19(+1.69%) |
Jun 01, 2010 | 189.20 | 194.11 | 186.07 | 188.36 | 38,135 | +0.56(+0.30%) |
May 28, 2010 | 190.57 | 189.32 | 186.41 | 187.79 | 17,839 | -2.78(-1.46%) |
May 27, 2010 | 184.29 | 190.57 | 182.16 | 190.57 | 27,164 | +7.62(+4.16%) |
May 26, 2010 | 181.07 | 189.67 | 180.04 | 182.96 | 97,096 | +3.01(+1.67%) |
May 25, 2010 | 176.53 | 180.72 | 175.02 | 179.94 | 22,415 | +1.47(+0.83%) |
May 24, 2010 | 180.80 | 182.92 | 178.33 | 178.47 | 11,990 | -3.73(-2.05%) |
May 21, 2010 | 178.60 | 184.36 | 178.60 | 182.20 | 15,529 | +1.54(+0.85%) |
May 20, 2010 | 183.50 | 187.78 | 180.66 | 180.66 | 19,026 | -6.48(-3.46%) |
May 19, 2010 | 189.78 | 191.01 | 186.53 | 187.14 | 13,329 | -1.96(-1.04%) |
May 18, 2010 | 193.05 | 194.43 | 189.08 | 189.10 | 20,812 | -1.66(-0.87%) |
May 17, 2010 | 191.27 | 192.84 | 189.13 | 190.76 | 23,196 | +0.37(+0.19%) |
May 14, 2010 | 192.07 | 193.66 | 190.00 | 190.39 | 31,749 | -2.22(-1.15%) |
May 13, 2010 | 194.73 | 194.73 | 191.93 | 192.61 | 12,382 | -0.82(-0.42%) |
May 12, 2010 | 194.18 | 194.83 | 192.02 | 193.43 | 23,255 | +0.66(+0.34%) |
May 11, 2010 | 193.95 | 195.86 | 189.87 | 192.77 | 17,204 | +0.28(+0.15%) |
May 10, 2010 | 191.54 | 192.94 | 189.14 | 192.49 | 16,304 | +7.09(+3.82%) |
May 07, 2010 | 185.91 | 190.40 | 184.98 | 185.40 | 22,568 | +1.03(+0.56%) |
May 06, 2010 | 190.61 | 192.69 | 184.37 | 184.37 | 30,662 | -7.25(-3.78%) |
May 05, 2010 | 193.38 | 193.42 | 187.31 | 191.62 | 23,143 | -1.61(-0.84%) |
May 04, 2010 | 193.43 | 194.65 | 191.55 | 193.23 | 20,470 | -1.96(-1.01%) |