| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
2,145.07 |
2,150.08 |
2,137.06 |
2,146.04 |
1,877,552,238 |
 -0.50% |
 |
| 11/19/2009 |
2,176.37 |
2,176.51 |
2,141.59 |
2,156.82 |
2,170,845,287 |
-1.66% |
|
| 11/18/2009 |
2,199.87 |
2,200.15 |
2,180.17 |
2,193.14 |
1,887,670,302 |
-0.48% |
|
| 11/17/2009 |
2,190.12 |
2,203.78 |
2,185.55 |
2,203.78 |
1,827,591,662 |
 +0.27% |
|
| 11/16/2009 |
2,177.31 |
2,205.32 |
2,177.00 |
2,197.85 |
2,027,941,872 |
+1.38% |
|
| 11/13/2009 |
2,156.68 |
2,172.05 |
2,145.92 |
2,167.88 |
1,800,876,901 |
+0.88% |
|
| 11/12/2009 |
2,166.98 |
2,179.19 |
2,145.83 |
2,149.02 |
2,135,244,682 |
-0.83% |
|
| 11/11/2009 |
2,166.53 |
2,177.91 |
2,155.25 |
2,166.90 |
1,804,096,036 |
+0.74% |
|
| 11/10/2009 |
2,147.24 |
2,160.64 |
2,141.27 |
2,151.08 |
1,939,484,550 |
-0.14% |
|
| 11/09/2009 |
2,128.46 |
2,154.06 |
2,128.15 |
2,154.06 |
1,933,354,577 |
+1.97% |
|
| 11/06/2009 |
2,089.49 |
2,117.62 |
2,088.24 |
2,112.44 |
1,737,793,096 |
+0.34% |
|
| 11/05/2009 |
2,078.83 |
2,105.32 |
2,075.61 |
2,105.32 |
2,103,861,831 |
+2.42% |
|
| 11/04/2009 |
2,067.56 |
2,081.10 |
2,053.00 |
2,055.52 |
2,135,863,295 |
-0.09% |
|
| 11/03/2009 |
2,034.09 |
2,057.32 |
2,031.25 |
2,057.32 |
2,082,202,113 |
+0.40% |
|
| 11/02/2009 |
2,047.42 |
2,069.49 |
2,024.27 |
2,049.20 |
2,276,538,029 |
+0.20% |
|
| 10/30/2009 |
2,091.56 |
2,095.09 |
2,040.21 |
2,045.11 |
2,530,545,201 |
-2.50% |
|
| 10/29/2009 |
2,077.04 |
2,101.33 |
2,071.30 |
2,097.55 |
2,241,060,577 |
+1.84% |
|
| 10/28/2009 |
2,103.36 |
2,111.84 |
2,057.40 |
2,059.61 |
2,647,532,504 |
-2.67% |
|
| 10/27/2009 |
2,144.15 |
2,148.88 |
2,110.91 |
2,116.09 |
2,287,743,645 |
-1.20% |
|
| 10/26/2009 |
2,158.81 |
2,183.61 |
2,136.92 |
2,141.85 |
2,217,881,593 |
-0.59% |
|
| 10/23/2009 |
2,186.64 |
2,190.48 |
2,149.35 |
2,154.47 |
2,352,942,845 |
-0.50% |
|
| 10/22/2009 |
2,146.72 |
2,169.17 |
2,130.70 |
2,165.29 |
2,202,998,154 |
+0.68% |
|
| 10/21/2009 |
2,160.78 |
2,190.64 |
2,148.41 |
2,150.73 |
2,473,694,628 |
-0.59% |
|
| 10/20/2009 |
2,180.43 |
2,181.16 |
2,151.77 |
2,163.47 |
2,055,523,562 |
-0.59% |
|
| 10/19/2009 |
2,162.41 |
2,180.11 |
2,150.42 |
2,176.32 |
1,906,579,264 |
+0.91% |
|
| 10/16/2009 |
2,164.73 |
2,164.73 |
2,142.88 |
2,156.80 |
2,106,974,426 |
-0.76% |
|
| 10/15/2009 |
2,164.33 |
2,173.29 |
2,158.29 |
2,173.29 |
2,101,445,181 |
+0.05% |
|
| 10/14/2009 |
2,165.83 |
2,173.95 |
2,157.48 |
2,172.23 |
2,284,343,783 |
+1.51% |
|
| 10/13/2009 |
2,138.70 |
2,146.35 |
2,128.44 |
2,139.89 |
2,003,195,559 |
+0.04% |
|
| 10/12/2009 |
2,145.63 |
2,155.92 |
2,128.39 |
2,139.14 |
1,733,371,499 |
-0.01% |
|
| 10/09/2009 |
2,120.00 |
2,139.62 |
2,118.04 |
2,139.28 |
1,892,552,661 |
+0.72% |
|
| 10/08/2009 |
2,124.69 |
2,139.65 |
2,116.06 |
2,123.93 |
2,298,632,051 |
+0.64% |
|
| 10/07/2009 |
2,099.06 |
2,110.33 |
2,095.94 |
2,110.33 |
2,076,013,618 |
+0.32% |
|
| 10/06/2009 |
2,080.40 |
2,111.13 |
2,079.49 |
2,103.57 |
2,298,448,442 |
+1.71% |
|
| 10/05/2009 |
2,056.52 |
2,074.78 |
2,049.04 |
2,068.15 |
2,108,688,407 |
+0.98% |
|
| 10/02/2009 |
2,040.84 |
2,064.15 |
2,040.73 |
2,048.11 |
2,318,799,958 |
-0.46% |
|
| 10/01/2009 |
2,111.77 |
2,112.90 |
2,057.48 |
2,057.48 |
2,584,545,747 |
-3.06% |
|
| 09/30/2009 |
2,131.30 |
2,137.87 |
2,092.30 |
2,122.42 |
2,576,740,322 |
-0.08% |
|
| 09/29/2009 |
2,131.67 |
2,141.40 |
2,116.63 |
2,124.04 |
1,993,642,390 |
-0.31% |
|
| 09/28/2009 |
2,101.92 |
2,140.04 |
2,101.43 |
2,130.74 |
1,837,707,704 |
+1.90% |
|
| 09/25/2009 |
2,095.84 |
2,106.99 |
2,085.35 |
2,090.92 |
2,209,702,616 |
-0.79% |
|
| 09/24/2009 |
2,140.06 |
2,142.49 |
2,097.10 |
2,107.61 |
2,476,019,472 |
-1.12% |
|
| 09/23/2009 |
2,152.43 |
2,167.70 |
2,130.34 |
2,131.42 |
2,570,431,845 |
-0.69% |
|
| 09/22/2009 |
2,150.02 |
2,150.68 |
2,137.39 |
2,146.30 |
2,430,766,837 |
+0.39% |
|
| 09/21/2009 |
2,121.34 |
2,142.41 |
2,118.48 |
2,138.04 |
2,345,397,561 |
+0.24% |
|
| 09/18/2009 |
2,134.85 |
2,138.82 |
2,120.70 |
2,132.86 |
3,099,621,132 |
+0.29% |
|
| 09/17/2009 |
2,129.42 |
2,140.60 |
2,118.50 |
2,126.75 |
2,528,531,114 |
-0.30% |
|
| 09/16/2009 |
2,110.06 |
2,133.15 |
2,102.86 |
2,133.15 |
2,690,366,692 |
+1.45% |
|
| 09/15/2009 |
2,090.33 |
2,106.93 |
2,086.16 |
2,102.64 |
2,296,084,289 |
+0.52% |
|
| 09/14/2009 |
2,066.15 |
2,091.78 |
2,065.80 |
2,091.78 |
2,095,128,523 |
+0.52% |
|
| 09/11/2009 |
2,083.34 |
2,088.93 |
2,070.02 |
2,080.90 |
2,237,429,649 |
-0.15% |
|
| 09/10/2009 |
2,059.48 |
2,084.02 |
2,055.49 |
2,084.02 |
2,381,617,259 |
+1.15% |
|
| 09/09/2009 |
2,038.92 |
2,066.34 |
2,033.47 |
2,060.39 |
2,405,639,053 |
+1.11% |
|
| 09/08/2009 |
2,034.74 |
2,038.63 |
2,023.03 |
2,037.77 |
1,958,019,952 |
+0.94% |
|
| 09/04/2009 |
1,986.98 |
2,018.92 |
1,982.05 |
2,018.78 |
1,659,200,395 |
+1.79% |
|
| 09/03/2009 |
1,975.85 |
1,983.37 |
1,958.04 |
1,983.20 |
1,788,248,969 |
+0.82% |
|
| 09/02/2009 |
1,960.07 |
1,976.35 |
1,958.51 |
1,967.07 |
1,903,578,546 |
-0.09% |
|
| 09/01/2009 |
2,001.30 |
2,034.78 |
1,965.48 |
1,968.89 |
2,641,607,643 |
-2.00% |
|
| 08/31/2009 |
2,011.14 |
2,013.65 |
1,997.53 |
2,009.06 |
2,243,572,754 |
-0.97% |
|
| 08/28/2009 |
2,050.53 |
2,059.48 |
2,017.42 |
2,028.77 |
2,254,659,697 |
+0.05% |
|
| 08/27/2009 |
2,021.31 |
2,029.27 |
1,993.03 |
2,027.73 |
2,033,623,602 |
+0.16% |
|
| 08/26/2009 |
2,021.30 |
2,034.31 |
2,013.52 |
2,024.43 |
1,987,978,149 |
+0.01% |
|
| 08/25/2009 |
2,025.59 |
2,040.59 |
2,019.17 |
2,024.23 |
1,847,234,237 |
+0.31% |
|
| 08/24/2009 |
2,026.11 |
2,036.03 |
2,012.00 |
2,017.98 |
1,938,896,568 |
-0.14% |
|
| 08/21/2009 |
2,000.15 |
2,021.86 |
1,994.33 |
2,020.90 |
2,160,112,106 |
+1.59% |
|
| 08/20/2009 |
1,967.57 |
1,992.22 |
1,965.69 |
1,989.22 |
1,912,070,099 |
+1.01% |
|
| 08/19/2009 |
1,933.39 |
1,972.32 |
1,931.91 |
1,969.24 |
1,901,615,103 |
+0.68% |
|
| 08/18/2009 |
1,940.55 |
1,958.71 |
1,935.33 |
1,955.92 |
1,685,378,288 |
+1.30% |
|
| 08/17/2009 |
1,949.23 |
1,949.23 |
1,929.64 |
1,930.84 |
1,828,744,480 |
-2.75% |
|
| 08/14/2009 |
2,005.79 |
2,006.73 |
1,969.68 |
1,985.52 |
1,821,906,876 |
-1.19% |
|
| 08/13/2009 |
2,009.27 |
2,013.43 |
1,986.87 |
2,009.35 |
1,977,914,437 |
+0.53% |
|
| 08/12/2009 |
1,970.95 |
2,015.26 |
1,970.25 |
1,998.72 |
2,028,823,289 |
+1.47% |
|
| 08/11/2009 |
1,985.06 |
1,986.85 |
1,962.08 |
1,969.73 |
1,861,510,426 |
-1.13% |
|
| 08/10/2009 |
1,991.44 |
1,999.55 |
1,979.39 |
1,992.24 |
1,780,949,696 |
-0.40% |
|
| 08/07/2009 |
1,997.00 |
2,012.33 |
1,984.50 |
2,000.25 |
2,392,508,992 |
+1.37% |
|
| 08/06/2009 |
1,999.21 |
2,004.37 |
1,967.68 |
1,973.16 |
2,294,944,697 |
-1.00% |
|
| 08/05/2009 |
2,014.45 |
2,014.45 |
1,980.68 |
1,993.05 |
2,288,983,696 |
-0.91% |
|
| 08/04/2009 |
1,996.38 |
2,015.59 |
1,993.74 |
2,011.31 |
2,183,964,632 |
+0.13% |
|
| 08/03/2009 |
1,998.35 |
2,008.61 |
1,985.88 |
2,008.61 |
2,070,010,355 |
+1.52% |
|
| 07/31/2009 |
1,980.72 |
1,995.05 |
1,977.65 |
1,978.50 |
2,206,439,793 |
-0.29% |
|
| 07/30/2009 |
1,986.21 |
2,009.81 |
1,980.08 |
1,984.30 |
2,441,129,850 |
+0.84% |
|
| 07/29/2009 |
1,965.32 |
1,970.65 |
1,953.36 |
1,967.76 |
1,973,358,082 |
-0.39% |
|
| 07/28/2009 |
1,957.26 |
1,978.43 |
1,947.89 |
1,975.51 |
2,116,493,777 |
+0.39% |
|
| 07/27/2009 |
1,964.62 |
1,971.38 |
1,946.95 |
1,967.89 |
2,062,620,734 |
+0.10% |
|
| 07/24/2009 |
1,943.23 |
1,966.26 |
1,937.64 |
1,965.96 |
2,141,488,894 |
-0.39% |
|
| 07/23/2009 |
1,924.96 |
1,979.34 |
1,924.77 |
1,973.60 |
2,960,686,788 |
+2.45% |
|
| 07/22/2009 |
1,908.83 |
1,934.61 |
1,907.25 |
1,926.38 |
2,188,220,564 |
+0.53% |
|
| 07/21/2009 |
1,917.39 |
1,917.46 |
1,892.17 |
1,916.20 |
2,141,491,044 |
+0.36% |
|
| 07/20/2009 |
1,896.99 |
1,909.89 |
1,890.00 |
1,909.29 |
1,973,121,163 |
+1.20% |
|
| 07/17/2009 |
1,880.31 |
1,887.34 |
1,873.81 |
1,886.61 |
1,800,046,377 |
+0.08% |
|
| 07/16/2009 |
1,856.05 |
1,887.89 |
1,854.70 |
1,885.03 |
1,989,809,835 |
+1.19% |
|
| 07/15/2009 |
1,827.61 |
1,863.29 |
1,824.31 |
1,862.90 |
2,426,900,172 |
+3.51% |
|
| 07/14/2009 |
1,790.70 |
1,800.73 |
1,782.85 |
1,799.73 |
1,793,064,741 |
+0.36% |
|
| 07/13/2009 |
1,761.03 |
1,793.21 |
1,736.95 |
1,793.21 |
1,814,996,729 |
+2.12% |
|
| 07/10/2009 |
1,744.61 |
1,764.11 |
1,738.26 |
1,756.03 |
1,569,824,728 |
+0.20% |
|
| 07/09/2009 |
1,756.97 |
1,763.63 |
1,747.44 |
1,752.55 |
1,804,864,517 |
+0.31% |
|
| 07/08/2009 |
1,756.00 |
1,757.67 |
1,727.05 |
1,747.17 |
2,362,348,075 |
+0.06% |
|
| 07/07/2009 |
1,787.44 |
1,788.97 |
1,745.38 |
1,746.17 |
1,918,164,632 |
-2.31% |
|
| 07/06/2009 |
1,783.50 |
1,793.42 |
1,770.11 |
1,787.40 |
1,892,667,851 |
-0.51% |
|
| 07/02/2009 |
1,823.69 |
1,823.91 |
1,795.95 |
1,796.52 |
1,841,144,125 |
-2.67% |
|
|
|
|
|
|
|
|
|
|
