Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 287.77 | 291.41 | 280.49 | 289.96 | 23,419 | +15.30(+5.57%) |
Nov 29, 2011 | 278.30 | 279.39 | 271.38 | 274.66 | 11,794 | -3.28(-1.18%) |
Nov 28, 2011 | 280.49 | 284.86 | 273.56 | 277.94 | 14,793 | +8.38(+3.11%) |
Nov 25, 2011 | 265.55 | 272.47 | 264.46 | 269.56 | 10,904 | +3.28(+1.23%) |
Nov 23, 2011 | 267.74 | 271.01 | 264.82 | 266.28 | 32,747 | -5.10(-1.88%) |
Nov 22, 2011 | 273.20 | 275.02 | 269.92 | 271.38 | 26,037 | -2.19(-0.80%) |
Nov 21, 2011 | 274.66 | 276.84 | 271.01 | 273.56 | 22,877 | -8.74(-3.10%) |
Nov 18, 2011 | 268.83 | 283.76 | 268.10 | 282.31 | 75,761 | +17.48(+6.60%) |
Nov 17, 2011 | 264.46 | 276.48 | 263.00 | 264.82 | 16,482 | +0.73(+0.28%) |
Nov 16, 2011 | 264.82 | 272.84 | 263.73 | 264.09 | 11,476 | -4.01(-1.49%) |
Nov 15, 2011 | 268.10 | 272.11 | 262.64 | 268.10 | 18,705 | -1.09(-0.41%) |
Nov 14, 2011 | 278.67 | 278.67 | 269.19 | 269.19 | 13,401 | -12.75(-4.52%) |
Nov 11, 2011 | 280.85 | 290.32 | 279.76 | 281.94 | 19,483 | +5.83(+2.11%) |
Nov 10, 2011 | 298.33 | 299.79 | 270.65 | 276.12 | 32,523 | -17.49(-5.96%) |
Nov 09, 2011 | 299.06 | 310.36 | 292.87 | 293.60 | 14,155 | -16.39(-5.29%) |
Nov 08, 2011 | 315.82 | 320.17 | 303.85 | 309.99 | 11,909 | -4.37(-1.39%) |
Nov 07, 2011 | 317.28 | 323.11 | 309.63 | 314.36 | 8,936 | -4.74(-1.48%) |
Nov 04, 2011 | 323.11 | 323.11 | 311.81 | 319.10 | 15,571 | -11.29(-3.42%) |
Nov 03, 2011 | 317.64 | 332.21 | 313.27 | 330.39 | 14,570 | +17.12(+5.47%) |
Nov 02, 2011 | 308.17 | 318.38 | 305.62 | 313.27 | 11,807 | +13.48(+4.50%) |
Nov 01, 2011 | 305.99 | 315.82 | 298.70 | 299.79 | 17,980 | -24.41(-7.53%) |
Oct 31, 2011 | 318.37 | 333.31 | 310.72 | 324.20 | 21,792 | +5.10(+1.60%) |
Oct 28, 2011 | 311.08 | 322.38 | 311.45 | 319.10 | 13,179 | +2.91(+0.92%) |
Oct 27, 2011 | 310.72 | 321.65 | 303.80 | 316.18 | 20,327 | +17.85(+5.98%) |
Oct 26, 2011 | 303.07 | 305.99 | 291.41 | 298.33 | 12,499 | -0.36(-0.12%) |
Oct 25, 2011 | 314.73 | 315.82 | 298.33 | 298.70 | 15,876 | -16.76(-5.31%) |
Oct 24, 2011 | 301.25 | 316.19 | 298.70 | 315.46 | 11,681 | +16.76(+5.61%) |
Oct 21, 2011 | 289.23 | 300.52 | 288.86 | 298.70 | 12,666 | +15.66(+5.53%) |
Oct 20, 2011 | 286.31 | 289.96 | 273.93 | 283.04 | 8,642 | -2.91(-1.02%) |
Oct 19, 2011 | 289.23 | 296.51 | 282.67 | 285.95 | 9,912 | -4.74(-1.63%) |
Oct 18, 2011 | 274.29 | 294.69 | 267.74 | 290.69 | 16,030 | +18.21(+6.68%) |
Oct 17, 2011 | 285.22 | 289.23 | 271.01 | 272.47 | 17,265 | -16.76(-5.79%) |
Oct 14, 2011 | 279.39 | 290.69 | 279.39 | 289.23 | 12,390 | +14.57(+5.30%) |
Oct 13, 2011 | 276.12 | 278.67 | 270.29 | 274.66 | 15,006 | -6.56(-2.33%) |
Oct 12, 2011 | 272.47 | 285.59 | 266.28 | 281.21 | 20,708 | +9.84(+3.62%) |
Oct 11, 2011 | 267.01 | 273.93 | 264.79 | 271.38 | 12,894 | -0.37(-0.13%) |
Oct 10, 2011 | 256.44 | 271.74 | 254.99 | 271.74 | 14,068 | +21.49(+8.59%) |
Oct 07, 2011 | 268.46 | 268.46 | 248.43 | 250.25 | 16,418 | -18.21(-6.78%) |
Oct 06, 2011 | 264.89 | 269.19 | 261.91 | 268.46 | 17,592 | +21.86(+8.86%) |
Oct 05, 2011 | 249.52 | 249.89 | 236.04 | 246.61 | 14,533 | -2.55(-1.02%) |
Oct 04, 2011 | 235.32 | 250.62 | 225.12 | 249.16 | 24,385 | +9.11(+3.79%) |
Oct 03, 2011 | 257.17 | 263.37 | 239.32 | 240.05 | 26,990 | -15.66(-6.13%) |
Sep 30, 2011 | 260.09 | 271.74 | 255.72 | 255.72 | 17,269 | -9.83(-3.70%) |
Sep 29, 2011 | 273.56 | 276.09 | 259.36 | 265.55 | 22,793 | -1.46(-0.55%) |
Sep 28, 2011 | 252.80 | 272.47 | 249.52 | 267.01 | 44,130 | +20.40(+8.27%) |
Sep 27, 2011 | 236.92 | 255.94 | 236.92 | 246.61 | 32,562 | +16.51(+7.18%) |
Sep 26, 2011 | 222.92 | 230.10 | 216.46 | 230.10 | 14,729 | +9.33(+4.23%) |
Sep 23, 2011 | 221.84 | 225.07 | 212.87 | 220.76 | 40,117 | -6.46(-2.84%) |
Sep 22, 2011 | 223.28 | 234.40 | 220.66 | 227.22 | 31,453 | -1.80(-0.78%) |
Sep 21, 2011 | 239.79 | 246.61 | 228.66 | 229.02 | 20,546 | -10.05(-4.20%) |
Sep 20, 2011 | 245.89 | 253.43 | 239.07 | 239.07 | 27,521 | -5.74(-2.35%) |
Sep 19, 2011 | 248.76 | 253.79 | 242.66 | 244.81 | 25,101 | -11.13(-4.35%) |
Sep 16, 2011 | 259.17 | 262.40 | 249.48 | 255.94 | 33,385 | -0.72(-0.28%) |
Sep 15, 2011 | 257.02 | 259.17 | 253.79 | 256.66 | 10,790 | +3.59(+1.42%) |
Sep 14, 2011 | 255.58 | 257.74 | 246.25 | 253.07 | 17,984 | +0.36(+0.14%) |
Sep 13, 2011 | 252.35 | 255.22 | 248.04 | 252.71 | 14,695 | +2.87(+1.15%) |
Sep 12, 2011 | 246.61 | 258.45 | 244.08 | 249.84 | 17,887 | -2.51(-1.00%) |
Sep 09, 2011 | 265.27 | 267.43 | 249.48 | 252.35 | 32,729 | -16.15(-6.02%) |
Sep 08, 2011 | 274.61 | 278.56 | 264.92 | 268.51 | 17,604 | -8.26(-2.98%) |
Sep 07, 2011 | 267.43 | 278.92 | 265.99 | 276.76 | 21,769 | +15.79(+6.05%) |
Sep 06, 2011 | 257.02 | 264.92 | 254.87 | 260.97 | 14,285 | -2.51(-0.95%) |
Sep 02, 2011 | 270.30 | 278.20 | 255.22 | 263.48 | 31,429 | -14.36(-5.17%) |
Sep 01, 2011 | 290.76 | 296.15 | 277.12 | 277.84 | 26,654 | -12.92(-4.44%) |
Aug 31, 2011 | 291.48 | 295.43 | 281.07 | 290.76 | 23,808 | +2.87(+1.00%) |
Aug 30, 2011 | 286.45 | 290.04 | 280.35 | 287.89 | 19,480 | -1.80(-0.62%) |
Aug 29, 2011 | 279.27 | 292.20 | 276.40 | 289.69 | 22,348 | +13.28(+4.81%) |
Aug 26, 2011 | 259.89 | 278.92 | 254.51 | 276.40 | 17,964 | +14.72(+5.62%) |
Aug 25, 2011 | 279.27 | 283.22 | 258.99 | 261.69 | 19,294 | -14.00(-5.08%) |
Aug 24, 2011 | 268.51 | 281.07 | 266.35 | 275.69 | 14,354 | +6.46(+2.40%) |
Aug 23, 2011 | 254.87 | 269.58 | 250.56 | 269.22 | 23,095 | +17.95(+7.14%) |
Aug 22, 2011 | 272.45 | 272.45 | 244.10 | 251.28 | 25,362 | -13.28(-5.02%) |
Aug 19, 2011 | 260.97 | 281.43 | 260.97 | 264.56 | 22,126 | -3.59(-1.34%) |
Aug 18, 2011 | 291.84 | 294.35 | 262.05 | 268.15 | 37,687 | -36.26(-11.91%) |
Aug 17, 2011 | 307.63 | 310.86 | 300.10 | 304.40 | 10,518 | +0.00(+0.00%) |
Aug 16, 2011 | 306.20 | 308.71 | 297.22 | 304.40 | 18,991 | -6.10(-1.97%) |
Aug 15, 2011 | 307.99 | 310.50 | 302.61 | 310.50 | 16,866 | +5.74(+1.88%) |
Aug 12, 2011 | 310.86 | 314.10 | 296.50 | 304.76 | 29,454 | +0.36(+0.12%) |
Aug 11, 2011 | 276.40 | 311.22 | 276.40 | 304.40 | 43,580 | +30.87(+11.29%) |
Aug 10, 2011 | 277.84 | 284.30 | 253.07 | 273.53 | 53,644 | -19.74(-6.73%) |
Aug 09, 2011 | 276.40 | 293.27 | 244.10 | 293.27 | 95,010 | +24.05(+8.93%) |
Aug 08, 2011 | 276.40 | 288.25 | 245.17 | 269.22 | 83,658 | -22.97(-7.86%) |
Aug 05, 2011 | 287.17 | 320.92 | 276.76 | 292.20 | 90,468 | +13.64(+4.90%) |
Aug 04, 2011 | 374.04 | 374.04 | 265.99 | 278.56 | 129,759 | -103.74(-27.14%) |
Aug 03, 2011 | 355.38 | 384.09 | 347.48 | 382.30 | 50,411 | +29.79(+8.45%) |
Aug 02, 2011 | 391.63 | 397.38 | 347.84 | 352.50 | 33,073 | -42.00(-10.65%) |
Aug 01, 2011 | 396.66 | 397.02 | 383.38 | 394.50 | 16,960 | +3.23(+0.83%) |
Jul 29, 2011 | 399.53 | 402.76 | 365.79 | 391.27 | 49,325 | -13.64(-3.37%) |
Jul 28, 2011 | 408.50 | 409.58 | 396.66 | 404.91 | 14,416 | -1.80(-0.44%) |
Jul 27, 2011 | 420.35 | 423.22 | 399.53 | 406.71 | 17,483 | -16.87(-3.98%) |
Jul 26, 2011 | 428.61 | 430.04 | 422.14 | 423.58 | 6,168 | -7.18(-1.67%) |
Jul 25, 2011 | 433.27 | 437.22 | 429.32 | 430.76 | 8,085 | -7.54(-1.72%) |
Jul 22, 2011 | 437.58 | 438.66 | 436.14 | 438.30 | 8,532 | -7.90(-1.77%) |
Jul 21, 2011 | 446.91 | 453.01 | 444.40 | 446.19 | 12,637 | +0.36(+0.08%) |
Jul 20, 2011 | 432.91 | 447.27 | 431.12 | 445.83 | 13,709 | +12.92(+2.99%) |
Jul 19, 2011 | 430.76 | 437.22 | 427.17 | 432.91 | 14,784 | +6.46(+1.52%) |
Jul 18, 2011 | 441.53 | 445.83 | 422.86 | 426.45 | 14,177 | -17.95(-4.04%) |
Jul 15, 2011 | 440.45 | 445.83 | 436.50 | 444.40 | 11,632 | +5.38(+1.23%) |
Jul 14, 2011 | 446.55 | 447.99 | 433.27 | 439.01 | 15,533 | -5.38(-1.21%) |
Jul 13, 2011 | 449.78 | 453.01 | 443.32 | 444.40 | 9,397 | -2.15(-0.48%) |
Jul 12, 2011 | 442.60 | 454.81 | 441.53 | 446.55 | 13,274 | +2.15(+0.48%) |
Jul 11, 2011 | 445.12 | 450.14 | 443.32 | 444.40 | 16,426 | -8.62(-1.90%) |
Jul 08, 2011 | 448.71 | 458.04 | 448.71 | 453.01 | 14,698 | -2.87(-0.63%) |
Jul 07, 2011 | 458.76 | 461.27 | 454.81 | 455.89 | 12,633 | +0.72(+0.16%) |
Jul 06, 2011 | 454.09 | 457.32 | 449.43 | 455.17 | 14,668 | +0.36(+0.08%) |
Jul 05, 2011 | 455.17 | 463.06 | 451.94 | 454.81 | 25,087 | +1.44(+0.32%) |
Jul 01, 2011 | 446.91 | 457.32 | 440.81 | 453.37 | 27,575 | +6.46(+1.45%) |
Jun 30, 2011 | 447.27 | 449.78 | 445.48 | 446.91 | 30,805 | +0.36(+0.08%) |
Jun 29, 2011 | 451.94 | 455.89 | 445.12 | 446.55 | 164,831 | -20.46(-4.38%) |
Jun 28, 2011 | 467.73 | 472.40 | 464.14 | 467.01 | 6,168 | +2.87(+0.62%) |
Jun 27, 2011 | 457.02 | 465.25 | 455.95 | 464.14 | 4,249 | +6.77(+1.48%) |
Jun 24, 2011 | 466.64 | 474.83 | 456.31 | 457.37 | 15,215 | -8.55(-1.83%) |
Jun 23, 2011 | 460.58 | 467.70 | 444.91 | 465.92 | 12,050 | -2.85(-0.61%) |
Jun 22, 2011 | 463.43 | 477.32 | 460.76 | 468.77 | 7,703 | +1.78(+0.38%) |
Jun 21, 2011 | 464.86 | 468.42 | 462.72 | 466.99 | 10,998 | +7.12(+1.55%) |
Jun 20, 2011 | 457.73 | 460.22 | 455.95 | 459.87 | 7,865 | +5.70(+1.26%) |
Jun 17, 2011 | 458.44 | 466.64 | 452.39 | 454.17 | 11,455 | +1.43(+0.31%) |
Jun 16, 2011 | 453.81 | 460.22 | 445.98 | 452.74 | 8,672 | -1.43(-0.31%) |
Jun 15, 2011 | 458.09 | 466.99 | 450.96 | 454.17 | 12,664 | -8.90(-1.92%) |
Jun 14, 2011 | 450.61 | 465.21 | 449.18 | 463.07 | 10,657 | +18.88(+4.25%) |
Jun 13, 2011 | 444.19 | 451.68 | 435.29 | 444.19 | 9,755 | +2.49(+0.56%) |
Jun 10, 2011 | 461.65 | 464.86 | 439.56 | 441.70 | 17,437 | -23.87(-5.13%) |
Jun 09, 2011 | 465.21 | 469.13 | 458.09 | 465.57 | 12,357 | +2.14(+0.46%) |
Jun 08, 2011 | 485.87 | 487.30 | 462.00 | 463.43 | 22,279 | -26.00(-5.31%) |
Jun 07, 2011 | 501.54 | 502.26 | 489.43 | 489.43 | 11,051 | -7.48(-1.51%) |
Jun 06, 2011 | 498.69 | 502.65 | 493.35 | 496.91 | 11,186 | -2.49(-0.50%) |
Jun 03, 2011 | 490.50 | 504.39 | 480.88 | 499.41 | 15,328 | +34.91(+7.52%) |
May 24, 2011 | 464.50 | 466.64 | 461.29 | 464.50 | 9,137 | +1.43(+0.31%) |
May 23, 2011 | 456.66 | 464.86 | 452.74 | 463.07 | 10,407 | -2.49(-0.54%) |
May 20, 2011 | 461.65 | 470.02 | 458.09 | 465.57 | 9,924 | +1.07(+0.23%) |
May 19, 2011 | 465.21 | 466.64 | 456.66 | 464.50 | 9,476 | +3.21(+0.70%) |
May 18, 2011 | 452.74 | 466.64 | 451.68 | 461.29 | 8,024 | +11.40(+2.53%) |
May 17, 2011 | 449.89 | 454.88 | 444.91 | 449.89 | 10,558 | -3.92(-0.86%) |
May 16, 2011 | 453.10 | 462.72 | 448.47 | 453.81 | 7,561 | -2.14(-0.47%) |
May 13, 2011 | 462.72 | 463.07 | 454.17 | 455.95 | 13,026 | -6.77(-1.46%) |
May 12, 2011 | 451.32 | 474.47 | 447.40 | 462.72 | 13,475 | +11.40(+2.53%) |
May 11, 2011 | 462.36 | 466.64 | 448.82 | 451.32 | 15,462 | -9.26(-2.01%) |
May 10, 2011 | 447.76 | 460.58 | 444.55 | 460.58 | 10,912 | +15.67(+3.52%) |
May 09, 2011 | 424.96 | 445.26 | 424.96 | 444.91 | 5,851 | +19.24(+4.52%) |
May 06, 2011 | 435.64 | 436.33 | 423.18 | 425.67 | 6,271 | -4.28(-0.99%) |
May 05, 2011 | 420.68 | 439.92 | 419.26 | 429.95 | 8,276 | +6.77(+1.60%) |
May 04, 2011 | 429.95 | 434.22 | 418.55 | 423.18 | 6,929 | -6.41(-1.49%) |
May 03, 2011 | 435.29 | 437.78 | 427.45 | 429.59 | 7,107 | -7.12(-1.63%) |
May 02, 2011 | 437.07 | 437.78 | 435.29 | 436.71 | 5,878 | -7.48(-1.68%) |
Apr 29, 2011 | 450.25 | 453.81 | 440.99 | 444.19 | 7,334 | -4.27(-0.95%) |
Apr 28, 2011 | 443.13 | 449.89 | 442.06 | 448.47 | 11,662 | +4.63(+1.04%) |
Apr 27, 2011 | 444.19 | 452.03 | 438.50 | 443.84 | 14,422 | +0.00(+0.00%) |
Apr 26, 2011 | 439.56 | 445.26 | 438.50 | 443.84 | 11,100 | +5.34(+1.22%) |
Apr 25, 2011 | 434.58 | 438.85 | 429.95 | 438.50 | 11,557 | +8.19(+1.90%) |
Apr 21, 2011 | 425.67 | 432.80 | 419.26 | 430.30 | 10,080 | +6.06(+1.43%) |
Apr 20, 2011 | 414.63 | 426.74 | 404.65 | 424.25 | 18,082 | +10.33(+2.50%) |
Apr 19, 2011 | 400.74 | 418.19 | 399.31 | 413.92 | 16,387 | +14.25(+3.56%) |
Apr 18, 2011 | 396.82 | 400.02 | 391.12 | 399.67 | 9,810 | -5.34(-1.32%) |
Apr 15, 2011 | 392.90 | 405.37 | 390.05 | 405.01 | 9,669 | +11.40(+2.90%) |
Apr 14, 2011 | 385.78 | 393.61 | 385.42 | 393.61 | 7,235 | +2.14(+0.55%) |
Apr 13, 2011 | 396.82 | 396.82 | 387.56 | 391.48 | 11,902 | -0.36(-0.09%) |
Apr 12, 2011 | 398.24 | 401.09 | 391.12 | 391.83 | 12,343 | -3.56(-0.90%) |
Apr 11, 2011 | 397.53 | 398.60 | 391.48 | 395.39 | 6,608 | -2.85(-0.72%) |
Apr 08, 2011 | 401.81 | 406.61 | 395.39 | 398.24 | 6,846 | +0.36(+0.09%) |
Apr 07, 2011 | 406.08 | 407.15 | 395.04 | 397.89 | 6,665 | -7.48(-1.85%) |
Apr 06, 2011 | 411.07 | 417.12 | 402.52 | 405.37 | 9,417 | -2.85(-0.70%) |
Apr 05, 2011 | 395.39 | 411.25 | 391.48 | 408.22 | 15,763 | +12.82(+3.24%) |
Apr 04, 2011 | 397.89 | 400.38 | 393.97 | 395.39 | 8,724 | +0.00(+0.00%) |
Apr 01, 2011 | 398.24 | 400.38 | 390.76 | 395.39 | 15,265 | +2.85(+0.73%) |
Mar 31, 2011 | 385.42 | 392.54 | 382.93 | 392.54 | 11,103 | +5.34(+1.38%) |
Mar 30, 2011 | 387.20 | 387.20 | 387.20 | 387.20 | 5,856 | +12.11(+3.23%) |
Mar 29, 2011 | 371.88 | 375.45 | 364.76 | 375.09 | 6,168 | +4.27(+1.15%) |
Mar 28, 2011 | 377.17 | 379.99 | 370.46 | 370.81 | 7,294 | -6.00(-1.59%) |
Mar 25, 2011 | 383.87 | 387.05 | 376.46 | 376.81 | 12,134 | -3.88(-1.02%) |
Mar 24, 2011 | 383.87 | 383.87 | 376.77 | 380.69 | 8,164 | +1.41(+0.37%) |
Mar 23, 2011 | 381.40 | 382.81 | 375.40 | 379.28 | 9,756 | -1.76(-0.46%) |
Mar 22, 2011 | 372.23 | 384.93 | 372.23 | 381.05 | 17,570 | +14.82(+4.05%) |
Mar 21, 2011 | 361.29 | 366.58 | 360.94 | 366.23 | 9,137 | +11.64(+3.28%) |
Mar 18, 2011 | 356.35 | 359.17 | 351.76 | 354.58 | 11,787 | +3.17(+0.90%) |
Mar 17, 2011 | 357.06 | 357.06 | 344.71 | 351.41 | 12,219 | +1.41(+0.40%) |
Mar 16, 2011 | 351.41 | 356.35 | 345.06 | 350.00 | 11,623 | -2.82(-0.80%) |
Mar 15, 2011 | 352.82 | 361.64 | 351.41 | 352.82 | 11,565 | -8.82(-2.44%) |
Mar 14, 2011 | 355.29 | 365.91 | 354.23 | 361.64 | 9,429 | +1.06(+0.29%) |
Mar 11, 2011 | 320.71 | 379.64 | 320.71 | 360.58 | 12,140 | +9.17(+2.61%) |
Mar 10, 2011 | 350.35 | 354.94 | 347.53 | 351.41 | 13,247 | -3.88(-1.09%) |
Mar 09, 2011 | 351.76 | 356.35 | 348.94 | 355.29 | 8,411 | +1.41(+0.40%) |
Mar 08, 2011 | 347.53 | 356.35 | 342.94 | 353.88 | 7,918 | +6.70(+1.93%) |
Mar 07, 2011 | 361.29 | 364.46 | 343.65 | 347.18 | 16,691 | -13.05(-3.62%) |
Mar 04, 2011 | 367.99 | 371.87 | 357.05 | 360.23 | 7,453 | -6.70(-1.83%) |
Mar 03, 2011 | 361.64 | 366.93 | 360.58 | 366.93 | 7,138 | +9.88(+2.77%) |
Mar 02, 2011 | 358.82 | 362.35 | 353.17 | 357.06 | 7,108 | -3.18(-0.88%) |
Mar 01, 2011 | 366.23 | 369.40 | 358.11 | 360.23 | 12,642 | -3.53(-0.97%) |
Feb 28, 2011 | 388.46 | 393.75 | 355.64 | 363.76 | 44,039 | -22.23(-5.76%) |
Feb 25, 2011 | 360.23 | 394.45 | 360.23 | 385.99 | 25,685 | +42.69(+12.44%) |
Feb 24, 2011 | 342.59 | 347.18 | 340.47 | 343.30 | 12,358 | -0.71(-0.21%) |
Feb 23, 2011 | 349.65 | 354.06 | 340.82 | 344.00 | 17,633 | -6.00(-1.71%) |
Feb 22, 2011 | 357.76 | 361.29 | 349.29 | 350.00 | 9,360 | -12.35(-3.41%) |
Feb 18, 2011 | 367.64 | 368.35 | 360.58 | 362.35 | 7,123 | -4.94(-1.34%) |
Feb 17, 2011 | 364.11 | 368.35 | 362.70 | 367.29 | 6,558 | +1.76(+0.48%) |
Feb 16, 2011 | 366.23 | 367.29 | 360.58 | 365.52 | 11,740 | +0.35(+0.10%) |
Feb 15, 2011 | 369.76 | 371.52 | 364.82 | 365.17 | 8,593 | -5.64(-1.52%) |
Feb 14, 2011 | 367.99 | 373.99 | 367.99 | 370.81 | 5,845 | +2.12(+0.57%) |
Feb 11, 2011 | 365.88 | 374.34 | 364.46 | 368.70 | 22,790 | +1.06(+0.29%) |
Feb 10, 2011 | 366.23 | 372.58 | 363.41 | 367.64 | 8,634 | -1.41(-0.38%) |
Feb 09, 2011 | 369.40 | 372.58 | 364.82 | 369.05 | 5,412 | -2.12(-0.57%) |
Feb 08, 2011 | 366.93 | 371.17 | 363.41 | 371.17 | 9,686 | +3.53(+0.96%) |
Feb 07, 2011 | 363.41 | 378.93 | 363.41 | 367.64 | 17,875 | +3.53(+0.97%) |
Feb 04, 2011 | 362.00 | 365.88 | 355.29 | 364.11 | 10,635 | +2.47(+0.68%) |
Feb 03, 2011 | 359.17 | 364.81 | 357.06 | 361.64 | 8,791 | +1.41(+0.39%) |
Feb 02, 2011 | 359.17 | 363.05 | 358.47 | 360.23 | 4,895 | -0.35(-0.10%) |
Feb 01, 2011 | 346.12 | 362.00 | 345.06 | 360.58 | 14,076 | +16.58(+4.82%) |
Jan 31, 2011 | 344.00 | 346.12 | 339.06 | 344.00 | 22,963 | +0.00(+0.00%) |
Jan 28, 2011 | 352.82 | 352.82 | 342.59 | 344.00 | 13,642 | -8.47(-2.40%) |
Jan 27, 2011 | 351.76 | 352.82 | 348.59 | 352.47 | 7,250 | +1.06(+0.30%) |
Jan 26, 2011 | 348.59 | 351.44 | 345.06 | 351.41 | 7,330 | +3.18(+0.91%) |
Jan 25, 2011 | 343.65 | 351.41 | 341.88 | 348.24 | 7,458 | +1.76(+0.51%) |
Jan 24, 2011 | 347.88 | 352.12 | 345.76 | 346.47 | 7,028 | -0.35(-0.10%) |
Jan 21, 2011 | 348.24 | 352.47 | 342.94 | 346.82 | 13,594 | +1.06(+0.31%) |
Jan 20, 2011 | 338.00 | 346.12 | 334.83 | 345.76 | 11,985 | +5.29(+1.55%) |
Jan 19, 2011 | 342.94 | 343.65 | 334.47 | 340.47 | 18,127 | -2.82(-0.82%) |
Jan 18, 2011 | 345.76 | 348.94 | 338.71 | 343.30 | 20,276 | -3.18(-0.92%) |
Jan 14, 2011 | 349.29 | 349.29 | 341.18 | 346.47 | 16,302 | -3.18(-0.91%) |
Jan 13, 2011 | 348.59 | 349.65 | 344.00 | 349.65 | 12,587 | +1.76(+0.51%) |
Jan 12, 2011 | 345.41 | 348.59 | 339.77 | 347.88 | 17,153 | +6.00(+1.75%) |
Jan 11, 2011 | 333.77 | 344.71 | 332.36 | 341.88 | 23,961 | +17.29(+5.33%) |
Jan 10, 2011 | 325.65 | 328.12 | 322.13 | 324.60 | 13,054 | -2.47(-0.76%) |
Jan 07, 2011 | 330.95 | 334.83 | 324.95 | 327.06 | 16,261 | -3.88(-1.17%) |
Jan 06, 2011 | 341.53 | 341.88 | 330.24 | 330.95 | 11,751 | -9.53(-2.80%) |
Jan 05, 2011 | 339.41 | 341.53 | 338.71 | 340.47 | 8,857 | +0.00(+0.00%) |
Jan 04, 2011 | 344.00 | 344.00 | 332.36 | 340.47 | 18,970 | -2.12(-0.62%) |
Jan 03, 2011 | 344.35 | 344.71 | 338.71 | 342.59 | 20,700 | +2.12(+0.62%) |
Dec 31, 2010 | 340.47 | 341.88 | 335.89 | 340.47 | 8,001 | +0.00(+0.00%) |
Dec 30, 2010 | 338.71 | 341.53 | 335.53 | 340.47 | 9,138 | +1.41(+0.42%) |
Dec 29, 2010 | 340.12 | 341.88 | 338.00 | 339.06 | 5,845 | +0.35(+0.10%) |
Dec 28, 2010 | 333.77 | 344.35 | 333.77 | 338.71 | 7,581 | +4.23(+1.27%) |
Dec 27, 2010 | 326.71 | 334.47 | 324.24 | 334.47 | 11,838 | +6.00(+1.83%) |
Dec 23, 2010 | 334.83 | 335.18 | 326.36 | 328.48 | 8,263 | -6.00(-1.79%) |
Dec 22, 2010 | 338.36 | 343.65 | 333.77 | 334.47 | 17,822 | -4.59(-1.35%) |
Dec 21, 2010 | 339.06 | 339.77 | 331.37 | 339.06 | 15,304 | +1.76(+0.52%) |
Dec 20, 2010 | 331.65 | 339.77 | 328.12 | 337.30 | 11,342 | +5.65(+1.70%) |
Dec 17, 2010 | 336.59 | 336.59 | 329.54 | 331.65 | 19,517 | -5.65(-1.67%) |
Dec 16, 2010 | 326.01 | 337.30 | 321.07 | 337.30 | 30,390 | +17.29(+5.40%) |
Dec 15, 2010 | 326.36 | 330.24 | 320.01 | 320.01 | 43,908 | -8.47(-2.58%) |
Dec 14, 2010 | 334.47 | 335.18 | 324.95 | 328.48 | 167,307 | -28.23(-7.91%) |
Dec 13, 2010 | 360.94 | 363.41 | 356.70 | 356.70 | 5,451 | -3.18(-0.88%) |
Dec 10, 2010 | 356.00 | 367.29 | 350.35 | 359.88 | 7,216 | +4.23(+1.19%) |
Dec 09, 2010 | 363.05 | 363.41 | 354.58 | 355.64 | 6,362 | -4.23(-1.18%) |
Dec 08, 2010 | 363.05 | 367.99 | 358.82 | 359.88 | 6,338 | -2.82(-0.78%) |
Dec 07, 2010 | 368.35 | 372.58 | 362.70 | 362.70 | 7,317 | -1.06(-0.29%) |
Dec 06, 2010 | 359.88 | 366.58 | 354.58 | 363.76 | 6,055 | +3.88(+1.08%) |
Dec 03, 2010 | 355.64 | 360.94 | 355.64 | 359.88 | 10,293 | +1.76(+0.49%) |
Dec 02, 2010 | 350.00 | 358.82 | 348.94 | 358.11 | 8,851 | +7.76(+2.22%) |