Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 133.27 | 133.61 | 130.38 | 131.53 | 1,049,459 | -0.88(-0.67%) |
Jan 30, 2012 | 134.19 | 134.42 | 132.11 | 132.41 | 826,746 | -3.09(-2.28%) |
Jan 27, 2012 | 134.42 | 136.62 | 134.12 | 135.50 | 700,951 | -0.27(-0.20%) |
Jan 26, 2012 | 137.16 | 138.52 | 134.71 | 135.76 | 995,257 | -0.28(-0.20%) |
Jan 25, 2012 | 135.89 | 136.45 | 134.65 | 136.04 | 882,796 | -0.56(-0.41%) |
Jan 24, 2012 | 133.14 | 136.77 | 133.14 | 136.60 | 877,140 | +2.50(+1.87%) |
Jan 23, 2012 | 131.52 | 134.21 | 131.26 | 134.10 | 980,299 | +1.98(+1.50%) |
Jan 20, 2012 | 133.52 | 134.84 | 130.68 | 132.12 | 1,765,472 | -3.41(-2.52%) |
Jan 19, 2012 | 135.14 | 135.72 | 130.84 | 135.53 | 1,271,997 | -0.19(-0.14%) |
Jan 18, 2012 | 135.50 | 136.41 | 134.14 | 135.72 | 997,367 | +0.25(+0.18%) |
Jan 17, 2012 | 136.31 | 137.60 | 135.08 | 135.47 | 1,849,735 | +0.64(+0.48%) |
Jan 13, 2012 | 134.23 | 135.08 | 133.26 | 134.83 | 1,261,786 | -0.35(-0.26%) |
Jan 12, 2012 | 135.08 | 135.26 | 131.72 | 135.19 | 875,326 | +2.31(+1.73%) |
Jan 11, 2012 | 131.55 | 133.05 | 129.39 | 132.88 | 739,907 | +0.56(+0.43%) |
Jan 10, 2012 | 131.83 | 132.69 | 130.81 | 132.32 | 747,919 | +2.78(+2.14%) |
Jan 09, 2012 | 129.58 | 129.98 | 128.13 | 129.54 | 874,568 | +0.09(+0.07%) |
Jan 06, 2012 | 129.85 | 130.77 | 128.28 | 129.45 | 571,499 | -0.14(-0.11%) |
Jan 05, 2012 | 129.72 | 130.03 | 126.60 | 129.60 | 1,123,814 | -0.46(-0.35%) |
Jan 04, 2012 | 129.76 | 130.71 | 128.38 | 130.05 | 666,293 | +1.24(+0.96%) |
Dec 30, 2011 | 129.65 | 129.67 | 128.55 | 128.81 | 348,952 | -0.84(-0.65%) |
Dec 29, 2011 | 128.20 | 129.72 | 127.59 | 129.65 | 472,580 | +2.14(+1.68%) |
Dec 28, 2011 | 128.55 | 128.55 | 127.12 | 127.51 | 416,449 | -1.01(-0.79%) |
Dec 27, 2011 | 128.77 | 129.92 | 127.93 | 128.52 | 429,890 | -0.41(-0.32%) |
Dec 23, 2011 | 127.70 | 129.16 | 126.47 | 128.93 | 433,133 | +3.66(+2.92%) |
Dec 21, 2011 | 125.27 | 126.08 | 122.94 | 125.28 | 832,839 | +0.15(+0.12%) |
Dec 20, 2011 | 122.52 | 125.68 | 122.29 | 125.12 | 841,742 | +5.45(+4.55%) |
Dec 19, 2011 | 123.27 | 123.50 | 119.31 | 119.68 | 923,509 | -3.42(-2.78%) |
Dec 16, 2011 | 121.93 | 123.50 | 121.32 | 123.09 | 1,301,824 | +1.80(+1.48%) |
Dec 15, 2011 | 122.77 | 122.82 | 121.05 | 121.30 | 613,824 | +0.65(+0.54%) |
Dec 14, 2011 | 120.54 | 121.90 | 119.44 | 120.64 | 956,355 | -0.59(-0.48%) |
Dec 13, 2011 | 123.58 | 124.55 | 119.51 | 121.23 | 689,047 | -1.25(-1.02%) |
Dec 12, 2011 | 120.21 | 123.09 | 120.21 | 122.48 | 736,119 | -2.31(-1.85%) |
Dec 09, 2011 | 121.85 | 125.42 | 121.62 | 124.79 | 1,009,504 | +3.74(+3.09%) |
Dec 08, 2011 | 124.77 | 124.94 | 120.78 | 121.05 | 989,313 | -4.96(-3.94%) |
Dec 07, 2011 | 124.94 | 126.62 | 123.56 | 126.01 | 688,911 | +0.66(+0.52%) |
Dec 06, 2011 | 127.36 | 127.36 | 124.30 | 125.36 | 733,418 | -2.06(-1.62%) |
Dec 05, 2011 | 124.98 | 127.55 | 124.39 | 127.42 | 1,396,503 | +5.27(+4.31%) |
Dec 02, 2011 | 122.60 | 125.18 | 121.50 | 122.15 | 855,398 | +1.16(+0.96%) |
Dec 01, 2011 | 122.50 | 123.03 | 119.57 | 120.98 | 1,041,227 | -2.35(-1.91%) |
Nov 30, 2011 | 120.15 | 123.69 | 119.06 | 123.34 | 1,936,321 | +7.89(+6.84%) |
Nov 29, 2011 | 114.38 | 116.70 | 113.92 | 115.44 | 1,223,674 | +0.86(+0.75%) |
Nov 28, 2011 | 113.14 | 114.95 | 112.81 | 114.58 | 1,360,159 | +6.14(+5.66%) |
Nov 25, 2011 | 108.42 | 110.24 | 107.79 | 108.45 | 302,783 | -0.16(-0.14%) |
Nov 23, 2011 | 110.25 | 111.05 | 108.57 | 108.60 | 1,247,979 | -3.10(-2.77%) |
Nov 22, 2011 | 112.07 | 113.03 | 110.45 | 111.70 | 784,946 | -0.57(-0.51%) |
Nov 21, 2011 | 112.15 | 113.27 | 110.61 | 112.28 | 893,183 | -1.90(-1.66%) |
Nov 18, 2011 | 115.34 | 115.56 | 113.36 | 114.17 | 931,503 | -0.24(-0.21%) |
Nov 17, 2011 | 115.39 | 116.97 | 113.80 | 114.42 | 1,415,332 | -1.24(-1.07%) |
Nov 16, 2011 | 117.16 | 118.20 | 115.38 | 115.66 | 1,129,829 | -3.26(-2.74%) |
Nov 15, 2011 | 116.77 | 120.68 | 116.43 | 118.92 | 1,489,967 | +1.98(+1.69%) |
Nov 14, 2011 | 116.71 | 118.43 | 115.97 | 116.94 | 1,063,191 | -0.87(-0.74%) |
Nov 11, 2011 | 116.12 | 119.01 | 115.06 | 117.81 | 1,319,759 | +3.19(+2.78%) |
Nov 10, 2011 | 112.03 | 115.25 | 110.73 | 114.62 | 1,632,012 | +4.77(+4.34%) |
Nov 09, 2011 | 114.03 | 114.03 | 109.68 | 109.85 | 1,516,043 | -7.12(-6.09%) |
Nov 08, 2011 | 117.14 | 117.51 | 114.30 | 116.97 | 1,139,463 | +2.23(+1.94%) |
Nov 07, 2011 | 113.28 | 114.88 | 111.55 | 114.74 | 1,005,280 | +1.76(+1.55%) |
Nov 04, 2011 | 112.57 | 113.76 | 110.81 | 112.98 | 754,647 | -1.19(-1.04%) |
Nov 03, 2011 | 112.65 | 114.86 | 109.72 | 114.17 | 1,172,985 | +2.68(+2.41%) |
Nov 02, 2011 | 109.42 | 111.83 | 108.07 | 111.49 | 1,077,016 | +3.96(+3.68%) |
Nov 01, 2011 | 109.03 | 111.21 | 107.42 | 107.54 | 2,574,716 | -5.58(-4.94%) |
Oct 31, 2011 | 119.37 | 119.67 | 113.09 | 113.12 | 1,891,124 | -8.60(-7.06%) |
Oct 28, 2011 | 121.23 | 122.45 | 118.45 | 121.72 | 1,310,349 | +0.47(+0.39%) |
Oct 27, 2011 | 114.68 | 122.17 | 114.46 | 121.24 | 2,697,780 | +10.57(+9.55%) |
Oct 26, 2011 | 109.85 | 111.30 | 108.55 | 110.67 | 1,344,145 | +2.86(+2.65%) |
Oct 25, 2011 | 113.44 | 113.44 | 107.49 | 107.81 | 1,277,543 | -5.09(-4.51%) |
Oct 24, 2011 | 111.62 | 113.52 | 110.50 | 112.90 | 1,082,980 | +2.27(+2.05%) |
Oct 21, 2011 | 110.77 | 111.66 | 109.08 | 110.63 | 1,312,978 | +1.55(+1.42%) |
Oct 20, 2011 | 106.85 | 110.05 | 105.05 | 109.08 | 1,618,465 | +2.32(+2.18%) |
Oct 19, 2011 | 109.69 | 110.40 | 106.14 | 106.76 | 2,149,152 | -5.29(-4.72%) |
Oct 18, 2011 | 108.27 | 113.10 | 107.74 | 112.05 | 1,611,237 | +3.99(+3.70%) |
Oct 17, 2011 | 110.58 | 111.39 | 107.72 | 108.06 | 864,383 | -3.71(-3.32%) |
Oct 14, 2011 | 110.44 | 114.34 | 110.44 | 111.77 | 1,480,371 | +1.62(+1.47%) |
Oct 13, 2011 | 111.50 | 111.50 | 107.19 | 110.15 | 1,447,916 | -1.68(-1.51%) |
Oct 12, 2011 | 110.75 | 114.84 | 110.64 | 111.84 | 1,700,283 | +2.11(+1.92%) |
Oct 11, 2011 | 110.01 | 111.44 | 108.98 | 109.73 | 1,082,686 | -1.57(-1.41%) |
Oct 10, 2011 | 109.60 | 112.35 | 108.20 | 111.30 | 1,508,292 | +5.36(+5.05%) |
Oct 07, 2011 | 109.22 | 109.69 | 105.88 | 105.94 | 1,408,421 | -2.79(-2.56%) |
Oct 06, 2011 | 107.94 | 109.11 | 106.69 | 108.73 | 1,089,365 | +0.85(+0.78%) |
Oct 05, 2011 | 105.76 | 108.35 | 104.32 | 107.89 | 1,212,551 | +2.36(+2.23%) |
Oct 04, 2011 | 100.41 | 105.79 | 98.22 | 105.53 | 1,775,611 | +3.89(+3.83%) |
Oct 03, 2011 | 106.17 | 106.60 | 101.39 | 101.64 | 1,439,109 | -4.47(-4.22%) |
Sep 30, 2011 | 107.08 | 108.66 | 105.82 | 106.11 | 1,528,127 | -2.62(-2.41%) |
Sep 29, 2011 | 109.49 | 109.53 | 106.15 | 108.73 | 1,600,364 | +2.23(+2.09%) |
Sep 28, 2011 | 113.07 | 113.07 | 106.29 | 106.50 | 1,328,813 | -2.82(-2.58%) |
Sep 27, 2011 | 110.33 | 113.09 | 108.35 | 109.32 | 1,657,101 | +1.53(+1.42%) |
Sep 26, 2011 | 106.11 | 108.00 | 103.72 | 107.79 | 1,216,945 | +1.95(+1.84%) |
Sep 23, 2011 | 102.92 | 106.02 | 102.37 | 105.84 | 1,075,113 | +2.06(+1.99%) |
Sep 22, 2011 | 102.27 | 104.27 | 100.53 | 103.77 | 1,815,281 | -1.77(-1.68%) |
Sep 21, 2011 | 111.40 | 112.43 | 105.54 | 105.54 | 1,249,487 | -5.99(-5.37%) |
Sep 20, 2011 | 112.94 | 114.29 | 111.36 | 111.54 | 979,353 | -0.48(-0.43%) |
Sep 19, 2011 | 112.20 | 113.07 | 110.76 | 112.02 | 995,992 | -3.32(-2.88%) |
Sep 16, 2011 | 114.69 | 116.06 | 113.06 | 115.34 | 1,608,048 | +1.22(+1.07%) |
Sep 15, 2011 | 110.57 | 114.32 | 110.05 | 114.12 | 1,408,423 | +4.93(+4.52%) |
Sep 14, 2011 | 109.69 | 110.63 | 106.89 | 109.19 | 1,536,809 | +0.77(+0.71%) |
Sep 13, 2011 | 109.94 | 110.17 | 107.59 | 108.41 | 1,663,027 | -0.06(-0.05%) |
Sep 12, 2011 | 107.01 | 109.01 | 106.17 | 108.47 | 1,310,656 | +0.17(+0.15%) |
Sep 09, 2011 | 110.75 | 111.08 | 107.59 | 108.30 | 1,226,106 | -3.43(-3.07%) |
Sep 08, 2011 | 113.09 | 113.49 | 111.49 | 111.74 | 1,269,034 | -2.19(-1.92%) |
Sep 07, 2011 | 110.98 | 114.00 | 110.57 | 113.92 | 1,289,843 | +4.66(+4.26%) |
Sep 06, 2011 | 107.72 | 109.41 | 106.75 | 109.26 | 1,472,064 | -2.60(-2.33%) |
Sep 02, 2011 | 114.84 | 115.47 | 111.16 | 111.87 | 1,081,971 | -4.76(-4.08%) |
Sep 01, 2011 | 118.09 | 119.29 | 116.25 | 116.63 | 1,135,690 | -1.48(-1.26%) |
Aug 31, 2011 | 119.42 | 119.97 | 116.91 | 118.11 | 2,037,709 | -0.63(-0.53%) |
Aug 30, 2011 | 118.92 | 120.12 | 117.81 | 118.74 | 882,364 | -0.84(-0.70%) |
Aug 29, 2011 | 116.44 | 119.66 | 115.89 | 119.58 | 835,769 | +5.11(+4.47%) |
Aug 26, 2011 | 112.37 | 115.90 | 109.91 | 114.47 | 1,044,351 | +1.67(+1.48%) |
Aug 25, 2011 | 117.47 | 119.43 | 111.64 | 112.79 | 1,458,042 | -3.62(-3.11%) |
Aug 24, 2011 | 112.59 | 116.41 | 111.46 | 116.41 | 995,130 | +3.07(+2.71%) |
Aug 23, 2011 | 109.00 | 113.36 | 106.82 | 113.34 | 1,572,340 | +5.15(+4.76%) |
Aug 22, 2011 | 110.38 | 111.25 | 107.70 | 108.19 | 1,683,698 | +0.60(+0.56%) |
Aug 19, 2011 | 106.83 | 110.94 | 106.65 | 107.60 | 1,681,325 | -0.68(-0.62%) |
Aug 18, 2011 | 112.17 | 112.17 | 107.01 | 108.27 | 1,447,785 | -6.33(-5.52%) |
Aug 17, 2011 | 115.42 | 117.09 | 113.32 | 114.60 | 1,160,030 | +0.02(+0.01%) |
Aug 16, 2011 | 113.87 | 117.18 | 112.99 | 114.58 | 1,230,419 | -2.83(-2.41%) |
Aug 15, 2011 | 115.63 | 117.77 | 115.19 | 117.42 | 1,100,994 | +2.89(+2.53%) |
Aug 12, 2011 | 118.78 | 119.80 | 113.70 | 114.52 | 1,332,961 | -0.65(-0.56%) |
Aug 11, 2011 | 106.69 | 116.97 | 105.70 | 115.17 | 2,768,293 | +9.90(+9.40%) |
Aug 10, 2011 | 107.76 | 110.29 | 103.71 | 105.27 | 2,734,330 | -6.03(-5.42%) |
Aug 09, 2011 | 109.52 | 111.41 | 102.84 | 111.30 | 2,856,161 | +8.03(+7.77%) |
Aug 08, 2011 | 109.52 | 113.58 | 103.19 | 103.27 | 2,609,298 | -11.61(-10.11%) |
Aug 05, 2011 | 117.77 | 119.14 | 111.63 | 114.88 | 2,668,431 | -1.19(-1.02%) |
Aug 04, 2011 | 121.50 | 122.78 | 115.81 | 116.07 | 1,794,635 | -7.25(-5.88%) |
Aug 03, 2011 | 124.15 | 125.64 | 120.54 | 123.32 | 2,096,355 | -0.74(-0.60%) |
Aug 02, 2011 | 127.64 | 127.64 | 123.68 | 124.06 | 1,610,534 | -2.75(-2.17%) |
Aug 01, 2011 | 128.98 | 129.05 | 124.49 | 126.81 | 1,376,586 | -0.07(-0.06%) |
Jul 29, 2011 | 122.65 | 127.68 | 122.56 | 126.89 | 1,799,033 | +2.41(+1.94%) |
Jul 28, 2011 | 126.09 | 126.74 | 123.75 | 124.48 | 1,799,549 | -1.26(-1.00%) |
Jul 27, 2011 | 131.24 | 131.24 | 124.89 | 125.73 | 2,267,913 | -5.39(-4.11%) |
Jul 26, 2011 | 134.19 | 134.19 | 130.48 | 131.12 | 1,071,911 | -1.12(-0.85%) |
Jul 25, 2011 | 131.89 | 133.26 | 130.97 | 132.25 | 553,291 | -1.36(-1.02%) |
Jul 22, 2011 | 134.19 | 134.39 | 133.36 | 133.61 | 805,089 | +0.14(+0.11%) |
Jul 21, 2011 | 131.36 | 134.08 | 131.36 | 133.47 | 1,024,810 | +2.29(+1.75%) |
Jul 20, 2011 | 134.78 | 136.15 | 130.92 | 131.18 | 1,288,140 | +0.58(+0.44%) |
Jul 19, 2011 | 129.04 | 130.78 | 127.78 | 130.60 | 1,703,849 | +2.45(+1.91%) |
Jul 18, 2011 | 131.00 | 131.00 | 127.11 | 128.16 | 985,839 | -3.05(-2.32%) |
Jul 15, 2011 | 133.52 | 133.53 | 129.65 | 131.21 | 1,048,761 | +1.61(+1.25%) |
Jul 14, 2011 | 132.50 | 132.82 | 129.23 | 129.59 | 945,643 | -1.98(-1.50%) |
Jul 13, 2011 | 131.70 | 132.96 | 131.18 | 131.57 | 1,076,249 | +0.97(+0.74%) |
Jul 12, 2011 | 131.82 | 134.07 | 130.47 | 130.60 | 1,326,919 | -1.91(-1.44%) |
Jul 11, 2011 | 135.21 | 136.83 | 132.12 | 132.52 | 1,175,106 | -6.45(-4.64%) |
Jul 08, 2011 | 138.82 | 139.25 | 137.84 | 138.97 | 869,462 | -2.16(-1.53%) |
Jul 07, 2011 | 140.61 | 141.56 | 140.10 | 141.13 | 582,651 | +2.09(+1.50%) |
Jul 06, 2011 | 138.07 | 139.20 | 137.29 | 139.04 | 802,499 | +0.74(+0.54%) |
Jul 05, 2011 | 138.96 | 139.61 | 138.06 | 138.30 | 565,708 | -1.36(-0.97%) |
Jul 01, 2011 | 136.55 | 139.81 | 135.87 | 139.66 | 1,042,287 | +3.28(+2.40%) |
Jun 30, 2011 | 137.09 | 137.42 | 134.98 | 136.38 | 1,099,990 | -0.06(-0.04%) |
Jun 29, 2011 | 135.43 | 136.87 | 134.54 | 136.44 | 1,166,230 | +1.87(+1.39%) |
Jun 28, 2011 | 133.29 | 134.58 | 132.39 | 134.56 | 834,447 | +1.56(+1.17%) |
Jun 27, 2011 | 131.22 | 133.26 | 130.90 | 133.01 | 611,024 | +1.91(+1.45%) |
Jun 24, 2011 | 133.30 | 133.57 | 130.48 | 131.10 | 1,085,340 | -2.12(-1.59%) |
Jun 23, 2011 | 132.38 | 133.66 | 131.33 | 133.22 | 971,154 | -1.26(-0.94%) |
Jun 22, 2011 | 134.87 | 136.09 | 134.44 | 134.48 | 830,498 | -1.13(-0.83%) |
Jun 21, 2011 | 135.34 | 136.41 | 134.15 | 135.61 | 763,688 | +0.95(+0.70%) |
Jun 20, 2011 | 134.48 | 134.79 | 134.16 | 134.66 | 572,807 | +1.46(+1.10%) |
Jun 17, 2011 | 135.77 | 135.80 | 132.89 | 133.20 | 927,078 | -0.56(-0.42%) |
Jun 16, 2011 | 132.95 | 134.38 | 131.67 | 133.76 | 1,162,731 | +1.29(+0.97%) |
Jun 15, 2011 | 135.47 | 136.07 | 131.90 | 132.47 | 1,162,569 | -4.44(-3.24%) |
Jun 14, 2011 | 136.31 | 137.22 | 135.89 | 136.91 | 726,922 | +2.58(+1.92%) |
Jun 13, 2011 | 132.40 | 134.54 | 132.25 | 134.33 | 1,071,827 | +2.21(+1.67%) |
Jun 10, 2011 | 135.17 | 136.29 | 131.73 | 132.12 | 1,260,188 | -4.62(-3.38%) |
Jun 09, 2011 | 135.23 | 137.33 | 133.27 | 136.74 | 619,412 | +1.87(+1.39%) |
Jun 08, 2011 | 134.56 | 135.70 | 134.34 | 134.87 | 844,164 | +0.03(+0.03%) |
Jun 07, 2011 | 134.41 | 136.21 | 134.01 | 134.84 | 954,278 | +1.27(+0.95%) |
Jun 06, 2011 | 137.14 | 137.92 | 133.32 | 133.56 | 1,118,959 | -4.11(-2.99%) |
Jun 03, 2011 | 139.56 | 139.59 | 137.61 | 137.67 | 1,060,232 | +1.39(+1.02%) |
May 24, 2011 | 135.92 | 137.12 | 135.20 | 136.28 | 1,496,165 | -1.19(-0.87%) |
May 23, 2011 | 138.06 | 138.51 | 136.61 | 137.47 | 768,502 | -1.96(-1.40%) |
May 20, 2011 | 139.78 | 141.18 | 139.30 | 139.43 | 802,078 | -0.42(-0.30%) |
May 19, 2011 | 139.80 | 141.09 | 138.39 | 139.85 | 1,298,427 | +3.42(+2.51%) |
May 18, 2011 | 134.47 | 136.78 | 133.78 | 136.42 | 512,772 | +1.91(+1.42%) |
May 17, 2011 | 134.89 | 135.50 | 132.34 | 134.51 | 862,180 | -1.00(-0.73%) |
May 16, 2011 | 135.72 | 138.29 | 135.35 | 135.50 | 648,682 | -1.62(-1.18%) |
May 13, 2011 | 138.52 | 138.84 | 136.88 | 137.12 | 424,613 | -1.16(-0.84%) |
May 12, 2011 | 137.06 | 138.36 | 135.60 | 138.28 | 688,467 | +0.96(+0.70%) |
May 11, 2011 | 139.18 | 139.18 | 137.07 | 137.32 | 712,819 | -2.46(-1.76%) |
May 10, 2011 | 139.08 | 139.89 | 138.13 | 139.78 | 599,424 | +0.94(+0.68%) |
May 09, 2011 | 139.30 | 139.30 | 137.12 | 138.84 | 611,314 | +0.66(+0.47%) |
May 06, 2011 | 137.02 | 139.47 | 136.88 | 138.18 | 1,058,025 | +3.02(+2.23%) |
May 05, 2011 | 136.40 | 136.87 | 134.65 | 135.17 | 732,121 | -1.79(-1.31%) |
May 04, 2011 | 139.11 | 139.67 | 135.98 | 136.96 | 814,817 | -0.04(-0.03%) |
May 03, 2011 | 139.50 | 139.50 | 135.55 | 137.00 | 808,498 | -1.03(-0.75%) |
May 02, 2011 | 138.10 | 138.39 | 137.88 | 138.03 | 655,732 | -0.29(-0.21%) |
Apr 29, 2011 | 139.67 | 139.97 | 137.57 | 138.32 | 642,708 | -1.45(-1.04%) |
Apr 28, 2011 | 140.41 | 140.72 | 138.74 | 139.78 | 756,634 | -1.34(-0.95%) |
Apr 27, 2011 | 140.58 | 141.48 | 138.91 | 141.12 | 1,057,243 | +0.69(+0.49%) |
Apr 26, 2011 | 139.36 | 140.84 | 138.89 | 140.43 | 801,223 | +1.27(+0.91%) |
Apr 25, 2011 | 140.44 | 140.44 | 138.29 | 139.16 | 1,138,118 | -1.23(-0.88%) |
Apr 21, 2011 | 138.22 | 140.63 | 137.04 | 140.40 | 1,359,015 | +3.64(+2.66%) |
Apr 20, 2011 | 137.21 | 138.70 | 136.10 | 136.75 | 1,395,896 | +1.19(+0.88%) |
Apr 19, 2011 | 135.06 | 135.56 | 133.67 | 135.56 | 1,003,978 | +1.05(+0.78%) |
Apr 18, 2011 | 134.89 | 136.24 | 133.47 | 134.52 | 1,375,962 | -1.90(-1.39%) |
Apr 15, 2011 | 137.64 | 137.72 | 135.93 | 136.42 | 965,762 | -0.10(-0.07%) |
Apr 14, 2011 | 136.36 | 137.16 | 135.65 | 136.51 | 962,379 | -0.92(-0.67%) |
Apr 13, 2011 | 138.39 | 139.02 | 136.44 | 137.43 | 1,643,923 | -0.07(-0.05%) |
Apr 12, 2011 | 139.22 | 139.22 | 136.90 | 137.50 | 1,281,892 | -0.83(-0.60%) |
Apr 11, 2011 | 138.26 | 139.28 | 138.03 | 138.33 | 1,130,355 | -0.11(-0.08%) |
Apr 08, 2011 | 140.48 | 141.12 | 137.88 | 138.44 | 1,157,688 | -1.33(-0.95%) |
Apr 07, 2011 | 140.94 | 141.04 | 138.93 | 139.77 | 1,359,872 | -0.87(-0.62%) |
Apr 06, 2011 | 141.71 | 141.72 | 140.27 | 140.64 | 1,499,704 | -0.18(-0.13%) |
Apr 05, 2011 | 141.37 | 142.74 | 140.44 | 140.82 | 1,846,675 | -1.07(-0.75%) |
Apr 04, 2011 | 142.18 | 143.16 | 141.06 | 141.89 | 2,505,642 | -1.02(-0.71%) |
Apr 01, 2011 | 142.63 | 144.37 | 142.60 | 142.90 | 26,463,054 | +1.00(+0.71%) |
Mar 31, 2011 | 139.85 | 141.92 | 139.85 | 141.90 | 3,831,830 | +1.53(+1.09%) |
Mar 30, 2011 | 140.37 | 140.37 | 140.37 | 140.37 | 6,472,243 | +8.71(+6.62%) |
Mar 29, 2011 | 132.19 | 132.62 | 130.74 | 131.66 | 1,364,701 | -0.69(-0.52%) |
Mar 28, 2011 | 133.63 | 134.61 | 132.15 | 132.34 | 807,933 | -0.54(-0.41%) |
Mar 25, 2011 | 131.72 | 133.44 | 130.99 | 132.89 | 839,403 | +1.90(+1.45%) |
Mar 24, 2011 | 129.86 | 131.66 | 129.86 | 130.99 | 1,431,861 | +1.31(+1.01%) |
Mar 23, 2011 | 130.44 | 130.70 | 128.04 | 129.68 | 744,636 | -0.94(-0.72%) |
Mar 22, 2011 | 131.04 | 131.54 | 130.37 | 130.62 | 722,322 | -0.69(-0.52%) |
Mar 21, 2011 | 131.31 | 131.54 | 130.96 | 131.31 | 654,132 | +1.02(+0.79%) |
Mar 18, 2011 | 130.80 | 131.84 | 129.25 | 130.28 | 1,060,347 | +0.42(+0.32%) |
Mar 17, 2011 | 129.39 | 130.27 | 128.28 | 129.87 | 956,210 | +2.96(+2.33%) |
Mar 16, 2011 | 130.74 | 131.47 | 126.73 | 126.91 | 1,310,256 | -4.19(-3.19%) |
Mar 15, 2011 | 130.63 | 131.86 | 129.88 | 131.09 | 1,122,440 | -1.93(-1.45%) |
Mar 14, 2011 | 133.20 | 133.55 | 131.02 | 133.02 | 828,389 | -1.09(-0.82%) |
Mar 11, 2011 | 134.66 | 135.48 | 132.94 | 134.12 | 840,961 | -0.28(-0.21%) |
Mar 10, 2011 | 137.22 | 138.51 | 133.36 | 134.40 | 1,338,106 | -4.60(-3.31%) |
Mar 09, 2011 | 139.83 | 140.33 | 138.12 | 139.00 | 782,520 | -1.36(-0.97%) |
Mar 08, 2011 | 140.54 | 141.46 | 138.96 | 140.36 | 799,514 | +0.42(+0.30%) |
Mar 07, 2011 | 142.95 | 143.38 | 138.82 | 139.95 | 927,313 | -2.58(-1.81%) |
Mar 04, 2011 | 146.26 | 146.44 | 141.90 | 142.52 | 761,177 | -3.65(-2.50%) |
Mar 03, 2011 | 140.74 | 146.24 | 140.63 | 146.17 | 998,331 | +6.77(+4.85%) |
Mar 02, 2011 | 140.72 | 141.63 | 139.33 | 139.41 | 1,012,847 | -1.81(-1.28%) |
Mar 01, 2011 | 147.06 | 147.06 | 140.84 | 141.21 | 1,067,055 | -1.79(-1.26%) |
Feb 28, 2011 | 142.39 | 144.15 | 140.57 | 143.01 | 977,505 | +0.05(+0.03%) |
Feb 25, 2011 | 142.31 | 143.40 | 141.22 | 142.96 | 1,232,536 | +1.91(+1.35%) |
Feb 24, 2011 | 137.26 | 141.22 | 135.71 | 141.05 | 1,187,378 | +4.25(+3.11%) |
Feb 23, 2011 | 139.51 | 140.09 | 136.27 | 136.80 | 974,374 | -2.30(-1.65%) |
Feb 22, 2011 | 142.60 | 143.13 | 138.75 | 139.10 | 766,674 | -5.79(-4.00%) |
Feb 18, 2011 | 144.03 | 145.45 | 142.25 | 144.89 | 737,193 | +1.46(+1.02%) |
Feb 17, 2011 | 143.73 | 144.05 | 142.18 | 143.43 | 540,564 | -0.53(-0.37%) |
Feb 16, 2011 | 144.44 | 145.12 | 143.02 | 143.96 | 653,531 | -0.22(-0.16%) |
Feb 15, 2011 | 142.74 | 144.42 | 141.99 | 144.18 | 652,894 | +0.46(+0.32%) |
Feb 14, 2011 | 142.67 | 144.73 | 142.03 | 143.72 | 959,145 | +1.11(+0.78%) |
Feb 11, 2011 | 140.22 | 142.74 | 139.51 | 142.61 | 674,577 | +1.90(+1.35%) |
Feb 10, 2011 | 138.82 | 141.33 | 138.82 | 140.71 | 694,453 | +0.77(+0.55%) |
Feb 09, 2011 | 139.00 | 140.67 | 138.29 | 139.94 | 637,569 | +0.17(+0.13%) |
Feb 08, 2011 | 137.95 | 139.83 | 136.75 | 139.77 | 1,037,815 | +2.36(+1.72%) |
Feb 07, 2011 | 136.89 | 139.16 | 136.71 | 137.41 | 1,153,032 | +1.16(+0.85%) |
Feb 04, 2011 | 138.18 | 138.56 | 136.05 | 136.25 | 1,001,600 | -1.73(-1.25%) |
Feb 03, 2011 | 138.11 | 138.68 | 136.36 | 137.98 | 659,126 | -0.57(-0.41%) |
Feb 02, 2011 | 139.91 | 140.21 | 138.13 | 138.56 | 1,109,947 | -2.52(-1.78%) |