Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 178.88 | 179.55 | 177.06 | 178.48 | 1,427,432 | -0.46(-0.26%) |
Oct 26, 2012 | 177.35 | 178.95 | 178.95 | 178.95 | 816,836 | +1.23(+0.69%) |
Oct 25, 2012 | 178.58 | 178.78 | 174.97 | 177.72 | 1,345,772 | +1.46(+0.83%) |
Oct 24, 2012 | 180.54 | 181.11 | 175.98 | 176.26 | 1,132,723 | -2.85(-1.59%) |
Oct 23, 2012 | 179.81 | 180.89 | 176.66 | 179.11 | 1,811,790 | -7.24(-3.88%) |
Oct 19, 2012 | 189.97 | 190.73 | 185.65 | 186.35 | 1,321,688 | -3.62(-1.90%) |
Oct 18, 2012 | 189.84 | 190.60 | 188.44 | 189.97 | 1,489,950 | -0.47(-0.24%) |
Oct 17, 2012 | 187.41 | 190.78 | 187.41 | 190.43 | 1,219,569 | +2.56(+1.36%) |
Oct 16, 2012 | 185.35 | 187.91 | 185.35 | 187.88 | 886,488 | +3.55(+1.93%) |
Oct 15, 2012 | 184.09 | 185.22 | 181.01 | 184.33 | 1,084,814 | -0.13(-0.07%) |
Oct 12, 2012 | 185.82 | 187.05 | 183.13 | 184.46 | 1,012,890 | -1.76(-0.94%) |
Oct 11, 2012 | 186.42 | 188.33 | 185.09 | 186.22 | 1,116,181 | +2.39(+1.30%) |
Oct 10, 2012 | 186.35 | 187.68 | 183.13 | 183.83 | 1,425,877 | -3.19(-1.70%) |
Oct 09, 2012 | 184.59 | 188.09 | 184.46 | 187.01 | 1,515,203 | +2.99(+1.62%) |
Oct 08, 2012 | 182.37 | 184.33 | 181.87 | 184.03 | 798,300 | +0.17(+0.09%) |
Oct 05, 2012 | 186.28 | 187.13 | 183.18 | 183.86 | 1,499,893 | -1.30(-0.70%) |
Oct 04, 2012 | 184.09 | 185.89 | 183.10 | 185.16 | 1,778,677 | +2.66(+1.46%) |
Oct 03, 2012 | 186.32 | 186.38 | 181.37 | 182.50 | 1,494,594 | -4.18(-2.24%) |
Oct 02, 2012 | 187.78 | 187.98 | 185.06 | 186.68 | 1,147,482 | +0.22(+0.12%) |
Oct 01, 2012 | 186.55 | 188.94 | 186.15 | 186.47 | 1,282,735 | +1.61(+0.87%) |
Sep 28, 2012 | 184.53 | 185.72 | 183.30 | 184.86 | 886,484 | -0.70(-0.38%) |
Sep 27, 2012 | 183.40 | 185.95 | 182.63 | 185.55 | 785,639 | +4.45(+2.46%) |
Sep 26, 2012 | 183.99 | 183.99 | 179.98 | 181.11 | 1,402,011 | -3.39(-1.84%) |
Sep 25, 2012 | 188.18 | 189.11 | 184.29 | 184.49 | 1,379,931 | -2.72(-1.45%) |
Sep 24, 2012 | 187.45 | 188.44 | 186.32 | 187.21 | 840,140 | -2.39(-1.26%) |
Sep 21, 2012 | 190.60 | 191.69 | 189.27 | 189.60 | 685,451 | +0.91(+0.48%) |
Sep 20, 2012 | 186.65 | 189.00 | 184.92 | 188.70 | 1,179,340 | +0.73(+0.39%) |
Sep 19, 2012 | 190.06 | 190.06 | 187.21 | 187.97 | 1,101,365 | -1.82(-0.96%) |
Sep 18, 2012 | 193.14 | 193.14 | 187.94 | 189.79 | 1,080,257 | -3.81(-1.97%) |
Sep 17, 2012 | 195.62 | 196.91 | 192.64 | 193.60 | 1,128,941 | -3.01(-1.53%) |
Sep 14, 2012 | 192.61 | 198.11 | 192.61 | 196.62 | 1,148,871 | +4.99(+2.60%) |
Sep 13, 2012 | 188.60 | 192.81 | 186.08 | 191.63 | 1,418,012 | +3.99(+2.13%) |
Sep 12, 2012 | 187.84 | 188.47 | 186.08 | 187.64 | 836,550 | +1.03(+0.55%) |
Sep 11, 2012 | 183.83 | 186.68 | 183.53 | 186.61 | 1,101,509 | +3.84(+2.10%) |
Sep 10, 2012 | 183.83 | 185.88 | 182.41 | 182.77 | 792,995 | -1.72(-0.93%) |
Sep 07, 2012 | 180.05 | 184.49 | 180.05 | 184.49 | 1,235,695 | +4.80(+2.67%) |
Sep 06, 2012 | 176.87 | 181.91 | 176.77 | 179.69 | 2,022,312 | +4.64(+2.65%) |
Sep 05, 2012 | 174.92 | 176.41 | 174.52 | 175.05 | 1,179,358 | +0.53(+0.30%) |
Sep 04, 2012 | 174.49 | 175.28 | 171.87 | 174.52 | 1,352,164 | -0.20(-0.11%) |
Aug 31, 2012 | 174.69 | 175.38 | 172.17 | 174.72 | 924,224 | +2.32(+1.35%) |
Aug 30, 2012 | 174.35 | 174.85 | 172.10 | 172.40 | 1,058,573 | -3.08(-1.76%) |
Aug 29, 2012 | 176.91 | 176.91 | 175.08 | 175.48 | 606,853 | +0.20(+0.11%) |
Aug 27, 2012 | 175.22 | 177.07 | 19.55 | 175.28 | 1,204,839 | +0.66(+0.38%) |
Aug 24, 2012 | 173.29 | 175.61 | 172.00 | 174.62 | 1,083,720 | +1.09(+0.63%) |
Aug 23, 2012 | 177.70 | 178.03 | 173.49 | 173.53 | 962,868 | -4.14(-2.33%) |
Aug 22, 2012 | 177.07 | 178.13 | 175.48 | 177.67 | 865,165 | +0.27(+0.15%) |
Aug 21, 2012 | 179.32 | 181.01 | 176.91 | 177.40 | 1,117,342 | -0.66(-0.37%) |
Aug 20, 2012 | 178.53 | 179.56 | 177.00 | 178.06 | 1,346,888 | -1.13(-0.63%) |
Aug 17, 2012 | 180.02 | 180.02 | 178.26 | 179.19 | 1,390,268 | -0.53(-0.29%) |
Aug 16, 2012 | 178.10 | 180.55 | 177.04 | 179.72 | 1,427,088 | +2.25(+1.27%) |
Aug 15, 2012 | 175.98 | 177.97 | 175.51 | 177.47 | 1,621,350 | +0.86(+0.49%) |
Aug 14, 2012 | 175.48 | 177.07 | 174.49 | 176.61 | 1,617,500 | +2.32(+1.33%) |
Aug 13, 2012 | 176.67 | 177.53 | 173.74 | 174.29 | 1,053,151 | -2.45(-1.39%) |
Aug 10, 2012 | 175.71 | 176.91 | 174.32 | 176.74 | 788,010 | -0.69(-0.39%) |
Aug 09, 2012 | 174.85 | 178.56 | 174.49 | 177.44 | 873,900 | +2.28(+1.30%) |
Aug 08, 2012 | 174.29 | 177.44 | 174.02 | 175.15 | 891,820 | +0.00(+0.00%) |
Aug 07, 2012 | 172.63 | 177.10 | 171.94 | 175.15 | 1,719,020 | +4.21(+2.46%) |
Aug 06, 2012 | 168.96 | 171.67 | 168.76 | 170.94 | 792,749 | +2.45(+1.45%) |
Aug 03, 2012 | 168.32 | 169.91 | 166.50 | 168.49 | 1,423,360 | +4.80(+2.93%) |
Aug 02, 2012 | 167.40 | 167.79 | 162.59 | 163.69 | 1,504,880 | -6.29(-3.70%) |
Aug 01, 2012 | 170.71 | 171.54 | 168.46 | 169.98 | 1,557,030 | +0.26(+0.16%) |
Jul 31, 2012 | 171.87 | 174.35 | 169.52 | 169.72 | 965,552 | -2.65(-1.54%) |
Jul 30, 2012 | 170.28 | 172.93 | 170.01 | 172.37 | 729,691 | +1.62(+0.95%) |
Jul 27, 2012 | 167.43 | 171.44 | 165.44 | 170.74 | 1,044,696 | +4.64(+2.79%) |
Jul 26, 2012 | 165.77 | 166.64 | 163.49 | 166.11 | 1,159,386 | +3.51(+2.16%) |
Jul 25, 2012 | 164.22 | 165.01 | 160.77 | 162.59 | 1,581,146 | -0.83(-0.51%) |
Jul 24, 2012 | 167.26 | 168.19 | 161.50 | 163.42 | 1,489,965 | -4.14(-2.47%) |
Jul 23, 2012 | 167.23 | 168.09 | 165.48 | 167.56 | 1,959,170 | -4.11(-2.39%) |
Jul 20, 2012 | 169.82 | 171.97 | 168.79 | 171.67 | 985,733 | -0.07(-0.04%) |
Jul 19, 2012 | 171.07 | 172.73 | 170.38 | 171.74 | 871,291 | +1.52(+0.90%) |
Jul 18, 2012 | 168.06 | 171.94 | 167.46 | 170.21 | 771,047 | +1.19(+0.71%) |
Jul 17, 2012 | 167.86 | 169.29 | 163.62 | 169.02 | 795,050 | +2.88(+1.73%) |
Jul 16, 2012 | 164.81 | 167.30 | 163.46 | 166.14 | 727,137 | +0.90(+0.54%) |
Jul 13, 2012 | 162.83 | 165.87 | 162.83 | 165.24 | 1,083,646 | +3.41(+2.11%) |
Jul 12, 2012 | 161.00 | 162.99 | 158.82 | 161.83 | 1,012,665 | -1.79(-1.09%) |
Jul 11, 2012 | 162.76 | 164.98 | 161.97 | 163.62 | 1,117,599 | +2.19(+1.35%) |
Jul 10, 2012 | 167.90 | 168.62 | 160.31 | 161.43 | 1,028,278 | -5.43(-3.26%) |
Jul 09, 2012 | 167.33 | 168.99 | 165.51 | 166.87 | 836,889 | -0.40(-0.24%) |
Jul 06, 2012 | 166.93 | 169.65 | 165.77 | 167.26 | 1,354,915 | -2.55(-1.50%) |
Jul 05, 2012 | 172.17 | 173.16 | 168.62 | 169.82 | 1,216,098 | -3.71(-2.14%) |
Jul 03, 2012 | 169.91 | 173.53 | 169.02 | 173.53 | 1,479,618 | +5.83(+3.48%) |
Jul 02, 2012 | 165.77 | 167.70 | 162.79 | 167.70 | 1,039,286 | +0.73(+0.44%) |
Jun 29, 2012 | 165.48 | 168.43 | 163.92 | 166.97 | 1,774,016 | +6.49(+4.05%) |
Jun 28, 2012 | 157.19 | 161.24 | 156.56 | 160.47 | 2,030,968 | +1.92(+1.21%) |
Jun 27, 2012 | 153.88 | 159.15 | 153.72 | 158.55 | 1,840,944 | +6.09(+4.00%) |
Jun 26, 2012 | 150.60 | 153.19 | 149.18 | 152.46 | 1,786,335 | +2.42(+1.61%) |
Jun 25, 2012 | 150.97 | 151.30 | 148.41 | 150.04 | 1,388,604 | -3.74(-2.43%) |
Jun 22, 2012 | 151.66 | 154.31 | 149.21 | 153.78 | 1,558,133 | +3.84(+2.56%) |
Jun 21, 2012 | 158.32 | 158.69 | 149.77 | 149.94 | 2,018,212 | -8.38(-5.29%) |
Jun 20, 2012 | 159.61 | 161.24 | 156.63 | 158.32 | 1,552,171 | -1.36(-0.85%) |
Jun 19, 2012 | 157.19 | 160.61 | 156.20 | 159.68 | 1,062,875 | +4.04(+2.60%) |
Jun 18, 2012 | 157.86 | 157.86 | 154.38 | 155.64 | 1,443,890 | -3.74(-2.35%) |
Jun 15, 2012 | 154.91 | 159.48 | 153.65 | 159.38 | 3,355,586 | +4.99(+3.23%) |
Jun 14, 2012 | 151.22 | 154.72 | 149.69 | 154.39 | 1,987,614 | +3.74(+2.48%) |
Jun 13, 2012 | 154.22 | 155.74 | 149.99 | 150.65 | 2,264,588 | -4.59(-2.96%) |
Jun 12, 2012 | 153.59 | 155.38 | 151.28 | 155.25 | 1,896,861 | +3.17(+2.09%) |
Jun 11, 2012 | 159.15 | 160.90 | 151.88 | 152.07 | 1,796,249 | -4.86(-3.10%) |
Jun 08, 2012 | 156.21 | 157.66 | 153.17 | 156.93 | 1,278,802 | -0.50(-0.32%) |
Jun 07, 2012 | 162.35 | 163.48 | 156.90 | 157.43 | 1,654,695 | -1.65(-1.04%) |
Jun 06, 2012 | 155.35 | 159.94 | 155.31 | 159.08 | 2,214,614 | +6.01(+3.93%) |
Jun 05, 2012 | 148.97 | 153.56 | 148.97 | 153.07 | 1,174,378 | +3.67(+2.46%) |
Jun 04, 2012 | 151.08 | 152.11 | 146.19 | 149.40 | 2,242,818 | -0.89(-0.59%) |
Jun 01, 2012 | 154.62 | 155.91 | 149.89 | 150.29 | 2,104,694 | -8.13(-5.13%) |
May 31, 2012 | 159.51 | 159.81 | 153.73 | 158.42 | 2,087,584 | -0.96(-0.60%) |
May 30, 2012 | 162.92 | 163.25 | 158.02 | 159.38 | 1,239,488 | -6.64(-4.00%) |
May 29, 2012 | 163.54 | 167.31 | 163.31 | 166.02 | 1,505,258 | +4.73(+2.93%) |
May 25, 2012 | 160.50 | 162.35 | 160.01 | 161.30 | 969,242 | +0.56(+0.35%) |
May 24, 2012 | 163.84 | 164.70 | 158.39 | 160.74 | 1,457,470 | -2.61(-1.60%) |
May 23, 2012 | 159.84 | 163.74 | 156.41 | 163.35 | 1,843,916 | +1.69(+1.04%) |
May 22, 2012 | 164.27 | 167.41 | 160.14 | 161.66 | 1,532,349 | -2.18(-1.33%) |
May 21, 2012 | 157.36 | 163.95 | 156.90 | 163.84 | 1,642,679 | +7.67(+4.91%) |
May 18, 2012 | 158.26 | 160.74 | 155.61 | 156.17 | 2,235,850 | -1.26(-0.80%) |
May 17, 2012 | 160.34 | 162.06 | 157.03 | 157.43 | 1,983,839 | -2.61(-1.63%) |
May 16, 2012 | 162.22 | 166.09 | 159.88 | 160.04 | 1,488,776 | -1.65(-1.02%) |
May 15, 2012 | 166.62 | 167.61 | 160.60 | 161.69 | 1,448,045 | -4.89(-2.94%) |
May 14, 2012 | 167.84 | 168.83 | 166.22 | 166.59 | 1,237,403 | -4.03(-2.36%) |
May 11, 2012 | 171.15 | 175.28 | 169.96 | 170.62 | 1,562,227 | -1.92(-1.11%) |
May 10, 2012 | 174.81 | 176.96 | 172.14 | 172.53 | 1,746,755 | -0.63(-0.36%) |
May 09, 2012 | 170.02 | 174.19 | 168.01 | 173.16 | 2,132,703 | -0.26(-0.15%) |
May 08, 2012 | 171.94 | 173.56 | 167.74 | 173.43 | 1,750,841 | -0.10(-0.06%) |
May 07, 2012 | 172.80 | 175.74 | 170.78 | 173.53 | 1,397,113 | -0.26(-0.15%) |
May 04, 2012 | 176.04 | 176.30 | 171.97 | 173.79 | 1,728,508 | -4.43(-2.49%) |
May 03, 2012 | 182.68 | 183.34 | 177.46 | 178.22 | 1,726,569 | -4.89(-2.67%) |
May 02, 2012 | 185.72 | 186.02 | 182.60 | 183.11 | 1,739,403 | -5.26(-2.79%) |
May 01, 2012 | 186.35 | 190.48 | 184.53 | 188.37 | 1,542,531 | +2.05(+1.10%) |
Apr 30, 2012 | 184.60 | 186.98 | 182.65 | 186.32 | 1,481,260 | +1.62(+0.88%) |
Apr 27, 2012 | 184.40 | 185.06 | 181.56 | 184.70 | 977,789 | +0.93(+0.50%) |
Apr 26, 2012 | 179.41 | 184.10 | 179.28 | 183.77 | 1,318,489 | +3.27(+1.81%) |
Apr 25, 2012 | 177.06 | 180.83 | 176.20 | 180.50 | 1,744,687 | +5.45(+3.12%) |
Apr 24, 2012 | 174.52 | 176.63 | 172.20 | 175.05 | 1,242,619 | +1.55(+0.90%) |
Apr 23, 2012 | 171.18 | 174.62 | 168.60 | 173.49 | 1,994,940 | -0.63(-0.36%) |
Apr 20, 2012 | 177.16 | 178.25 | 173.86 | 174.12 | 1,694,933 | -1.26(-0.72%) |
Apr 19, 2012 | 174.45 | 177.19 | 173.66 | 175.38 | 1,887,791 | +1.32(+0.76%) |
Apr 18, 2012 | 175.87 | 176.00 | 173.26 | 174.06 | 1,662,624 | -2.35(-1.33%) |
Apr 17, 2012 | 175.61 | 179.18 | 175.51 | 176.40 | 1,742,216 | +3.04(+1.75%) |
Apr 16, 2012 | 177.19 | 178.62 | 171.94 | 173.36 | 1,556,315 | -3.01(-1.71%) |
Apr 13, 2012 | 179.54 | 179.91 | 175.94 | 176.37 | 1,650,518 | -3.90(-2.16%) |
Apr 12, 2012 | 175.08 | 181.16 | 175.08 | 180.27 | 1,800,760 | +5.85(+3.35%) |
Apr 11, 2012 | 178.62 | 178.91 | 174.02 | 174.42 | 1,423,762 | -1.42(-0.81%) |
Apr 10, 2012 | 180.60 | 181.89 | 175.19 | 175.84 | 1,942,386 | -4.89(-2.71%) |
Apr 09, 2012 | 179.87 | 182.28 | 178.95 | 180.73 | 1,284,898 | -2.74(-1.50%) |
Apr 05, 2012 | 184.43 | 187.54 | 182.72 | 183.47 | 1,177,621 | -1.82(-0.98%) |
Apr 04, 2012 | 186.65 | 187.47 | 184.00 | 185.29 | 1,627,147 | -4.20(-2.22%) |
Apr 03, 2012 | 190.98 | 191.11 | 187.14 | 189.49 | 1,154,222 | -1.72(-0.90%) |
Apr 02, 2012 | 187.67 | 192.66 | 186.55 | 191.21 | 938,262 | +3.11(+1.65%) |
Mar 30, 2012 | 189.00 | 189.69 | 185.77 | 188.10 | 852,909 | +0.96(+0.51%) |
Mar 29, 2012 | 187.44 | 187.74 | 184.10 | 187.14 | 1,406,848 | -1.59(-0.84%) |
Mar 28, 2012 | 191.90 | 192.23 | 186.48 | 188.73 | 1,541,909 | -4.23(-2.19%) |
Mar 27, 2012 | 195.21 | 196.03 | 192.28 | 192.96 | 1,089,615 | -2.38(-1.22%) |
Mar 26, 2012 | 196.56 | 197.26 | 194.15 | 195.34 | 644,585 | +1.06(+0.54%) |
Mar 23, 2012 | 190.38 | 194.84 | 188.90 | 194.28 | 1,517,688 | +4.13(+2.17%) |
Mar 22, 2012 | 194.25 | 194.28 | 188.60 | 190.15 | 1,404,631 | -6.54(-3.33%) |
Mar 21, 2012 | 198.48 | 198.71 | 195.21 | 196.70 | 1,142,924 | -1.22(-0.62%) |
Mar 20, 2012 | 200.69 | 200.86 | 197.13 | 197.92 | 2,335,002 | -4.79(-2.36%) |
Mar 19, 2012 | 200.69 | 204.31 | 199.90 | 202.71 | 1,143,144 | +2.28(+1.14%) |
Mar 16, 2012 | 196.99 | 200.86 | 196.89 | 200.43 | 2,002,159 | +4.21(+2.15%) |
Mar 15, 2012 | 194.80 | 197.44 | 193.38 | 196.22 | 1,604,700 | +1.45(+0.75%) |
Mar 14, 2012 | 197.14 | 198.63 | 193.98 | 194.77 | 1,357,313 | -2.54(-1.29%) |
Mar 13, 2012 | 195.30 | 197.44 | 192.62 | 197.31 | 1,201,064 | +3.33(+1.72%) |
Mar 12, 2012 | 196.25 | 196.81 | 192.69 | 193.98 | 1,043,463 | -2.77(-1.41%) |
Mar 09, 2012 | 195.92 | 198.69 | 195.53 | 196.75 | 1,054,251 | +1.29(+0.66%) |
Mar 08, 2012 | 193.45 | 196.16 | 191.90 | 195.46 | 986,742 | +3.43(+1.79%) |
Mar 07, 2012 | 189.19 | 192.69 | 187.81 | 192.03 | 972,209 | +3.53(+1.87%) |
Mar 06, 2012 | 189.16 | 189.72 | 186.79 | 188.50 | 1,361,782 | -3.63(-1.89%) |
Mar 05, 2012 | 193.84 | 194.21 | 190.15 | 192.13 | 1,277,156 | -2.67(-1.37%) |
Mar 02, 2012 | 198.99 | 198.99 | 194.27 | 194.80 | 1,608,562 | -4.29(-2.15%) |
Mar 01, 2012 | 196.98 | 199.88 | 196.12 | 199.09 | 880,173 | +3.40(+1.74%) |
Feb 29, 2012 | 199.72 | 201.00 | 193.68 | 195.69 | 2,371,639 | -3.73(-1.87%) |
Feb 28, 2012 | 201.66 | 203.35 | 197.74 | 199.42 | 1,410,169 | -2.38(-1.18%) |
Feb 27, 2012 | 201.17 | 203.78 | 199.73 | 201.80 | 1,405,335 | -0.56(-0.28%) |
Feb 24, 2012 | 202.36 | 203.74 | 201.37 | 202.36 | 857,623 | +0.66(+0.33%) |
Feb 23, 2012 | 198.20 | 201.80 | 196.22 | 201.70 | 1,700,121 | +2.64(+1.33%) |
Feb 22, 2012 | 201.07 | 201.63 | 198.63 | 199.06 | 1,756,523 | -1.95(-0.97%) |
Feb 21, 2012 | 201.60 | 202.19 | 199.62 | 201.00 | 1,368,949 | +1.35(+0.68%) |
Feb 17, 2012 | 200.87 | 201.24 | 197.97 | 199.65 | 962,245 | +0.56(+0.28%) |
Feb 16, 2012 | 195.20 | 199.62 | 193.22 | 199.09 | 1,569,742 | +3.73(+1.91%) |
Feb 15, 2012 | 195.66 | 198.00 | 193.94 | 195.36 | 2,052,536 | +1.52(+0.78%) |
Feb 14, 2012 | 192.20 | 194.74 | 192.00 | 193.84 | 1,111,497 | +1.48(+0.77%) |
Feb 13, 2012 | 192.29 | 193.15 | 189.49 | 192.36 | 641,825 | +2.94(+1.55%) |
Feb 10, 2012 | 189.89 | 190.71 | 188.37 | 189.43 | 1,040,924 | -1.29(-0.67%) |
Feb 09, 2012 | 191.34 | 191.90 | 187.74 | 190.71 | 904,771 | +0.07(+0.03%) |
Feb 08, 2012 | 191.11 | 192.38 | 188.53 | 190.65 | 1,072,307 | +0.23(+0.12%) |
Feb 07, 2012 | 187.87 | 190.78 | 185.17 | 190.41 | 1,576,500 | +2.11(+1.12%) |
Feb 06, 2012 | 184.08 | 188.37 | 182.76 | 188.30 | 1,174,043 | +3.86(+2.09%) |
Feb 03, 2012 | 183.65 | 184.77 | 182.59 | 184.44 | 833,081 | +3.33(+1.84%) |
Feb 02, 2012 | 180.52 | 182.86 | 179.23 | 181.11 | 1,091,918 | +1.05(+0.59%) |
Feb 01, 2012 | 181.94 | 182.20 | 178.74 | 180.06 | 1,126,168 | +0.00(+0.00%) |
Jan 31, 2012 | 182.89 | 183.42 | 178.11 | 180.06 | 1,051,390 | -1.12(-0.62%) |
Jan 30, 2012 | 181.28 | 182.30 | 178.80 | 181.18 | 755,587 | -2.41(-1.31%) |
Jan 27, 2012 | 180.22 | 184.24 | 180.19 | 183.59 | 981,775 | +2.11(+1.16%) |
Jan 26, 2012 | 188.44 | 189.09 | 180.58 | 181.47 | 1,215,434 | -5.74(-3.07%) |
Jan 25, 2012 | 181.57 | 187.81 | 179.59 | 187.21 | 1,351,743 | +5.05(+2.77%) |
Jan 24, 2012 | 181.18 | 182.56 | 179.43 | 182.17 | 933,992 | -0.69(-0.38%) |
Jan 23, 2012 | 178.87 | 183.39 | 178.44 | 182.86 | 1,779,734 | +5.41(+3.05%) |
Jan 20, 2012 | 178.44 | 178.64 | 175.93 | 177.45 | 1,310,283 | -1.09(-0.61%) |
Jan 19, 2012 | 180.85 | 181.24 | 177.80 | 178.54 | 1,336,331 | -1.35(-0.75%) |
Jan 18, 2012 | 176.00 | 179.89 | 174.71 | 179.89 | 1,187,103 | +4.19(+2.38%) |
Jan 17, 2012 | 176.33 | 177.12 | 174.15 | 175.70 | 1,401,582 | +1.95(+1.12%) |
Jan 13, 2012 | 175.01 | 175.60 | 172.37 | 173.75 | 1,304,430 | -2.97(-1.68%) |
Jan 12, 2012 | 177.68 | 179.43 | 176.16 | 176.72 | 1,924,642 | -1.62(-0.91%) |
Jan 11, 2012 | 181.51 | 181.94 | 177.78 | 178.34 | 1,482,376 | -3.30(-1.82%) |
Jan 10, 2012 | 182.73 | 183.49 | 180.88 | 181.64 | 1,544,277 | +2.44(+1.36%) |
Jan 09, 2012 | 180.45 | 181.21 | 178.67 | 179.20 | 1,140,645 | -0.89(-0.49%) |
Jan 06, 2012 | 182.30 | 182.93 | 179.92 | 180.09 | 946,223 | -1.98(-1.09%) |
Jan 05, 2012 | 180.49 | 183.26 | 178.54 | 182.07 | 1,080,248 | -0.33(-0.18%) |
Jan 04, 2012 | 179.76 | 182.79 | 178.21 | 182.40 | 1,070,470 | +8.58(+4.93%) |
Dec 30, 2011 | 173.16 | 174.94 | 173.13 | 173.82 | 677,663 | +0.07(+0.04%) |
Dec 29, 2011 | 171.97 | 174.12 | 171.51 | 173.75 | 581,306 | +2.18(+1.27%) |
Dec 28, 2011 | 176.16 | 176.69 | 170.59 | 171.58 | 948,376 | -4.55(-2.59%) |
Dec 27, 2011 | 173.99 | 177.19 | 173.75 | 176.13 | 741,320 | +1.81(+1.04%) |
Dec 23, 2011 | 174.78 | 175.60 | 172.96 | 174.32 | 546,918 | +2.80(+1.63%) |
Dec 21, 2011 | 168.77 | 171.91 | 166.07 | 171.51 | 1,618,497 | +2.61(+1.54%) |
Dec 20, 2011 | 163.76 | 169.32 | 163.69 | 168.91 | 1,585,897 | +8.54(+5.33%) |
Dec 19, 2011 | 166.10 | 166.60 | 159.60 | 160.36 | 1,940,070 | -4.88(-2.96%) |
Dec 16, 2011 | 163.69 | 166.30 | 162.62 | 165.24 | 2,383,361 | +3.55(+2.19%) |
Dec 15, 2011 | 164.92 | 165.38 | 160.32 | 161.70 | 2,550,837 | -0.07(-0.04%) |
Dec 14, 2011 | 167.29 | 167.29 | 160.84 | 161.76 | 2,985,559 | -7.30(-4.32%) |
Dec 13, 2011 | 174.82 | 178.24 | 167.39 | 169.06 | 1,887,962 | -4.70(-2.71%) |
Dec 12, 2011 | 176.59 | 177.06 | 170.64 | 173.77 | 1,668,433 | -6.41(-3.56%) |
Dec 09, 2011 | 174.56 | 180.87 | 174.56 | 180.18 | 1,529,581 | +6.31(+3.63%) |
Dec 08, 2011 | 181.50 | 182.58 | 173.21 | 173.87 | 1,809,697 | -8.38(-4.60%) |
Dec 07, 2011 | 184.19 | 184.29 | 180.11 | 182.25 | 2,051,728 | -3.09(-1.67%) |
Dec 06, 2011 | 183.66 | 187.12 | 182.02 | 185.34 | 1,753,668 | +1.05(+0.57%) |
Dec 05, 2011 | 186.13 | 186.92 | 182.28 | 184.29 | 1,461,830 | +2.37(+1.30%) |
Dec 02, 2011 | 182.51 | 185.38 | 181.41 | 181.92 | 1,650,960 | +1.58(+0.88%) |
Dec 01, 2011 | 180.57 | 183.73 | 178.77 | 180.34 | 1,576,368 | -1.09(-0.60%) |
Nov 30, 2011 | 177.29 | 181.56 | 177.29 | 181.43 | 1,384,600 | +10.29(+6.01%) |
Nov 29, 2011 | 169.00 | 172.65 | 167.65 | 171.14 | 1,706,102 | +2.66(+1.58%) |
Nov 28, 2011 | 165.35 | 169.62 | 165.35 | 168.47 | 1,608,104 | +10.16(+6.42%) |
Nov 25, 2011 | 159.96 | 162.62 | 158.31 | 158.31 | 650,668 | -2.63(-1.63%) |
Nov 23, 2011 | 165.64 | 166.14 | 160.94 | 160.94 | 1,735,632 | -7.73(-4.58%) |
Nov 22, 2011 | 169.46 | 172.09 | 166.53 | 168.67 | 1,692,929 | -1.51(-0.89%) |
Nov 21, 2011 | 170.77 | 171.00 | 165.45 | 170.18 | 1,831,331 | -3.29(-1.90%) |
Nov 18, 2011 | 174.79 | 176.33 | 171.73 | 173.47 | 1,901,336 | -0.26(-0.15%) |
Nov 17, 2011 | 180.15 | 181.59 | 172.52 | 173.73 | 3,100,558 | -7.50(-4.14%) |
Nov 16, 2011 | 181.46 | 187.68 | 180.38 | 181.23 | 2,620,873 | -2.20(-1.20%) |
Nov 15, 2011 | 180.67 | 184.82 | 179.13 | 183.44 | 1,589,776 | +2.37(+1.31%) |
Nov 14, 2011 | 180.90 | 183.60 | 178.37 | 181.07 | 1,432,334 | -3.19(-1.73%) |
Nov 11, 2011 | 183.63 | 185.84 | 182.94 | 184.26 | 1,044,129 | +3.39(+1.87%) |
Nov 10, 2011 | 180.77 | 183.21 | 175.44 | 180.87 | 2,511,403 | +4.08(+2.31%) |
Nov 09, 2011 | 184.09 | 184.09 | 176.61 | 176.79 | 2,754,519 | -12.50(-6.60%) |
Nov 08, 2011 | 189.03 | 189.65 | 183.60 | 189.29 | 3,066,906 | +1.91(+1.02%) |
Nov 07, 2011 | 187.61 | 189.19 | 183.30 | 187.38 | 2,306,495 | +0.36(+0.19%) |
Nov 04, 2011 | 182.61 | 187.58 | 180.54 | 187.02 | 2,447,625 | +2.60(+1.41%) |
Nov 03, 2011 | 182.97 | 185.54 | 177.45 | 184.42 | 2,620,640 | +5.20(+2.90%) |
Nov 02, 2011 | 175.48 | 179.72 | 174.19 | 179.23 | 2,985,314 | +8.29(+4.85%) |