| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
2,153.10 |
2,166.16 |
2,132.58 |
2,150.87 |
2,107,920,549 |
 +1.17% |
 |
| 02/08/2010 |
2,140.10 |
2,152.64 |
2,125.11 |
2,126.05 |
1,954,848,068 |
 -0.70% |
|
| 02/05/2010 |
2,131.92 |
2,142.27 |
2,100.17 |
2,141.12 |
2,606,241,058 |
+0.74% |
|
| 02/04/2010 |
2,176.39 |
2,178.25 |
2,125.43 |
2,125.43 |
2,669,864,598 |
-2.99% |
|
| 02/03/2010 |
2,181.01 |
2,194.53 |
2,176.75 |
2,190.91 |
2,239,443,334 |
+0.04% |
|
| 02/02/2010 |
2,171.66 |
2,193.66 |
2,161.47 |
2,190.06 |
2,388,389,981 |
+0.87% |
|
| 02/01/2010 |
2,155.81 |
2,171.20 |
2,152.26 |
2,171.20 |
2,088,126,497 |
+1.11% |
|
| 01/29/2010 |
2,198.26 |
2,202.84 |
2,140.34 |
2,147.35 |
2,937,408,352 |
-1.45% |
|
| 01/28/2010 |
2,220.31 |
2,220.87 |
2,166.90 |
2,179.00 |
2,673,286,749 |
-1.91% |
|
| 01/27/2010 |
2,200.30 |
2,225.67 |
2,192.59 |
2,221.41 |
2,307,733,865 |
+0.80% |
|
| 01/26/2010 |
2,203.44 |
2,227.89 |
2,195.44 |
2,203.73 |
2,251,707,615 |
-0.32% |
|
| 01/25/2010 |
2,220.29 |
2,223.22 |
2,201.17 |
2,210.80 |
2,022,102,601 |
+0.25% |
|
| 01/22/2010 |
2,255.76 |
2,262.27 |
2,200.37 |
2,205.29 |
2,654,858,400 |
-2.67% |
|
| 01/21/2010 |
2,298.23 |
2,308.98 |
2,259.82 |
2,265.70 |
2,695,740,270 |
-1.12% |
|
| 01/20/2010 |
2,304.31 |
2,304.47 |
2,268.68 |
2,291.25 |
2,238,667,738 |
-1.26% |
|
| 01/19/2010 |
2,291.02 |
2,320.40 |
2,290.68 |
2,320.40 |
1,989,637,956 |
+1.42% |
|
| 01/15/2010 |
2,316.98 |
2,322.54 |
2,279.20 |
2,287.99 |
2,547,137,830 |
-1.24% |
|
| 01/14/2010 |
2,303.31 |
2,322.56 |
2,303.29 |
2,316.74 |
2,218,244,254 |
+0.38% |
|
| 01/13/2010 |
2,289.46 |
2,313.03 |
2,274.12 |
2,307.90 |
2,239,087,871 |
+1.12% |
|
| 01/12/2010 |
2,297.28 |
2,298.85 |
2,272.70 |
2,282.31 |
2,303,318,385 |
-1.30% |
|
| 01/11/2010 |
2,324.78 |
2,326.28 |
2,302.21 |
2,312.41 |
1,978,086,259 |
-0.21% |
|
| 01/08/2010 |
2,292.24 |
2,317.60 |
2,290.61 |
2,317.17 |
2,063,601,624 |
+0.74% |
|
| 01/07/2010 |
2,298.09 |
2,301.30 |
2,285.22 |
2,300.05 |
2,212,903,822 |
-0.05% |
|
| 01/06/2010 |
2,307.71 |
2,314.07 |
2,295.68 |
2,301.09 |
2,164,202,797 |
-0.33% |
|
| 01/05/2010 |
2,307.27 |
2,313.73 |
2,295.62 |
2,308.71 |
2,310,492,970 |
+0.01% |
|
| 01/04/2010 |
2,294.41 |
2,311.15 |
2,294.41 |
2,308.42 |
1,880,725,028 |
+1.73% |
|
| 12/31/2009 |
2,292.92 |
2,293.59 |
2,269.11 |
2,269.15 |
1,218,935,396 |
-0.97% |
|
| 12/30/2009 |
2,284.56 |
2,293.02 |
2,280.16 |
2,291.28 |
1,249,892,927 |
+0.13% |
|
| 12/29/2009 |
2,293.94 |
2,294.75 |
2,286.57 |
2,288.40 |
1,158,250,855 |
-0.12% |
|
| 12/28/2009 |
2,290.04 |
2,295.80 |
2,280.56 |
2,291.08 |
1,192,122,738 |
+0.24% |
|
| 12/24/2009 |
2,273.95 |
2,285.89 |
2,273.40 |
2,285.69 |
597,896,541 |
+0.71% |
|
| 12/23/2009 |
2,257.21 |
2,271.33 |
2,253.67 |
2,269.64 |
1,522,946,347 |
+0.75% |
|
| 12/22/2009 |
2,242.61 |
2,253.73 |
2,241.33 |
2,252.67 |
1,691,653,944 |
+0.67% |
|
| 12/21/2009 |
2,224.04 |
2,242.22 |
2,224.04 |
2,237.66 |
1,753,060,570 |
+1.17% |
|
| 12/18/2009 |
2,197.57 |
2,213.18 |
2,190.69 |
2,211.69 |
3,087,115,575 |
+1.45% |
|
| 12/17/2009 |
2,193.50 |
2,198.51 |
2,178.05 |
2,180.05 |
1,838,778,742 |
-1.22% |
|
| 12/16/2009 |
2,210.35 |
2,220.46 |
2,203.33 |
2,206.91 |
2,040,786,347 |
+0.27% |
|
| 12/15/2009 |
2,203.54 |
2,217.63 |
2,197.76 |
2,201.05 |
1,905,783,273 |
-0.50% |
|
| 12/14/2009 |
2,202.31 |
2,212.56 |
2,193.20 |
2,212.10 |
1,803,615,178 |
+0.99% |
|
| 12/11/2009 |
2,200.96 |
2,202.40 |
2,179.51 |
2,190.31 |
1,697,018,339 |
-0.03% |
|
| 12/10/2009 |
2,194.90 |
2,202.84 |
2,187.08 |
2,190.86 |
1,865,518,636 |
+0.33% |
|
| 12/09/2009 |
2,170.02 |
2,185.70 |
2,155.96 |
2,183.73 |
1,835,332,620 |
+0.49% |
|
| 12/08/2009 |
2,174.72 |
2,187.19 |
2,160.43 |
2,172.99 |
1,912,800,036 |
-0.76% |
|
| 12/07/2009 |
2,191.35 |
2,201.42 |
2,183.13 |
2,189.61 |
1,819,909,678 |
-0.22% |
|
| 12/04/2009 |
2,203.75 |
2,214.39 |
2,169.66 |
2,194.35 |
2,203,874,906 |
+0.98% |
|
| 12/03/2009 |
2,190.42 |
2,203.75 |
2,172.04 |
2,173.14 |
1,943,832,839 |
-0.54% |
|
| 12/02/2009 |
2,178.51 |
2,198.55 |
2,177.82 |
2,185.03 |
1,992,819,874 |
+0.42% |
|
| 12/01/2009 |
2,162.23 |
2,182.24 |
2,162.23 |
2,175.81 |
2,109,333,298 |
+1.46% |
|
| 11/30/2009 |
2,135.93 |
2,146.93 |
2,120.70 |
2,144.60 |
1,936,515,695 |
+0.29% |
|
| 11/27/2009 |
2,115.96 |
2,155.41 |
2,113.99 |
2,138.44 |
904,839,581 |
-1.73% |
|
| 11/25/2009 |
2,174.00 |
2,178.62 |
2,170.06 |
2,176.05 |
1,371,516,137 |
+0.32% |
|
| 11/24/2009 |
2,174.69 |
2,175.15 |
2,155.22 |
2,169.18 |
1,808,426,648 |
-0.31% |
|
| 11/23/2009 |
2,168.95 |
2,189.50 |
2,168.77 |
2,176.01 |
1,771,127,156 |
+1.40% |
|
| 11/20/2009 |
2,145.07 |
2,150.08 |
2,137.06 |
2,146.04 |
1,898,279,803 |
-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% |
|
|
|
|
|
|
|
|
|
|
