Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2011 | 169.03 | 173.73 | 166.79 | 170.94 | 2,807,317 | -6.15(-3.47%) |
Oct 31, 2011 | 183.66 | 184.22 | 177.09 | 177.09 | 1,887,734 | -10.00(-5.34%) |
Oct 28, 2011 | 184.03 | 188.96 | 184.03 | 187.09 | 2,230,210 | -0.03(-0.02%) |
Oct 27, 2011 | 183.14 | 189.68 | 179.88 | 187.12 | 3,958,472 | +11.97(+6.83%) |
Oct 26, 2011 | 173.11 | 176.63 | 167.62 | 175.15 | 2,363,636 | +5.16(+3.04%) |
Oct 25, 2011 | 176.46 | 177.22 | 169.29 | 169.99 | 2,885,123 | -7.83(-4.40%) |
Oct 24, 2011 | 174.79 | 178.53 | 174.33 | 177.81 | 2,238,992 | +4.18(+2.41%) |
Oct 21, 2011 | 171.73 | 174.75 | 169.89 | 173.63 | 1,862,139 | +5.06(+3.00%) |
Oct 20, 2011 | 168.31 | 169.99 | 162.82 | 168.57 | 2,507,797 | +0.30(+0.18%) |
Oct 19, 2011 | 170.45 | 174.00 | 167.06 | 168.28 | 2,377,488 | -3.12(-1.82%) |
Oct 18, 2011 | 166.24 | 172.32 | 160.78 | 171.40 | 3,330,670 | +6.48(+3.93%) |
Oct 17, 2011 | 168.21 | 168.87 | 164.49 | 164.92 | 2,303,282 | -2.30(-1.38%) |
Oct 14, 2011 | 161.93 | 167.39 | 161.34 | 167.22 | 2,266,844 | +8.88(+5.61%) |
Oct 13, 2011 | 156.14 | 159.82 | 152.92 | 158.34 | 2,280,270 | +0.46(+0.29%) |
Oct 12, 2011 | 157.26 | 161.24 | 156.93 | 157.88 | 1,841,966 | +2.24(+1.44%) |
Oct 11, 2011 | 152.98 | 157.72 | 151.44 | 155.65 | 2,366,908 | +0.92(+0.60%) |
Oct 10, 2011 | 146.67 | 155.48 | 146.67 | 154.73 | 2,648,859 | +10.56(+7.32%) |
Oct 07, 2011 | 148.81 | 150.09 | 142.10 | 144.17 | 3,250,855 | -3.49(-2.36%) |
Oct 06, 2011 | 147.75 | 149.20 | 145.75 | 147.66 | 3,286,044 | +3.06(+2.11%) |
Oct 05, 2011 | 140.95 | 145.85 | 135.75 | 144.60 | 3,459,854 | +5.76(+4.14%) |
Oct 04, 2011 | 129.01 | 138.94 | 123.88 | 138.84 | 6,085,534 | +7.33(+5.58%) |
Oct 03, 2011 | 138.55 | 139.93 | 131.25 | 131.51 | 3,663,989 | -9.44(-6.70%) |
Sep 30, 2011 | 144.17 | 145.85 | 140.75 | 140.95 | 2,164,079 | -5.85(-3.99%) |
Sep 29, 2011 | 152.19 | 152.59 | 142.56 | 146.80 | 3,017,787 | -0.62(-0.42%) |
Sep 28, 2011 | 156.01 | 157.98 | 147.29 | 147.43 | 2,264,030 | -8.81(-5.64%) |
Sep 27, 2011 | 156.34 | 161.90 | 155.15 | 156.24 | 3,023,714 | +4.60(+3.04%) |
Sep 26, 2011 | 147.23 | 152.09 | 141.97 | 151.63 | 2,870,263 | +5.59(+3.83%) |
Sep 23, 2011 | 146.18 | 150.35 | 145.39 | 146.04 | 1,481,284 | -3.03(-2.03%) |
Sep 22, 2011 | 153.71 | 154.40 | 144.78 | 149.07 | 3,533,522 | -11.94(-7.41%) |
Sep 21, 2011 | 168.37 | 171.37 | 160.61 | 161.01 | 3,018,202 | -7.00(-4.17%) |
Sep 20, 2011 | 170.54 | 173.77 | 167.58 | 168.01 | 1,633,123 | -2.17(-1.28%) |
Sep 19, 2011 | 171.56 | 172.32 | 166.01 | 170.18 | 2,216,811 | -4.11(-2.36%) |
Sep 16, 2011 | 174.95 | 176.73 | 171.40 | 174.29 | 1,817,177 | -0.42(-0.24%) |
Sep 15, 2011 | 172.78 | 175.14 | 170.74 | 174.71 | 1,957,378 | +4.50(+2.64%) |
Sep 14, 2011 | 168.67 | 172.51 | 164.60 | 170.21 | 1,845,850 | +2.23(+1.33%) |
Sep 13, 2011 | 166.47 | 169.36 | 163.88 | 167.98 | 1,688,467 | +1.51(+0.91%) |
Sep 12, 2011 | 163.15 | 167.65 | 161.58 | 166.47 | 2,046,888 | +0.03(+0.02%) |
Sep 09, 2011 | 170.57 | 172.38 | 164.83 | 166.44 | 2,304,690 | -6.14(-3.56%) |
Sep 08, 2011 | 174.35 | 178.46 | 171.22 | 172.58 | 1,710,626 | -3.02(-1.72%) |
Sep 07, 2011 | 170.57 | 176.32 | 170.11 | 175.60 | 2,162,287 | +9.00(+5.40%) |
Sep 06, 2011 | 162.46 | 167.16 | 160.69 | 166.60 | 2,829,486 | -1.08(-0.65%) |
Sep 02, 2011 | 168.67 | 170.61 | 165.65 | 167.68 | 1,548,749 | -5.98(-3.44%) |
Sep 01, 2011 | 176.12 | 179.11 | 173.50 | 173.66 | 1,576,415 | -2.59(-1.47%) |
Aug 31, 2011 | 177.57 | 180.20 | 173.89 | 176.26 | 1,754,512 | +0.39(+0.22%) |
Aug 30, 2011 | 171.46 | 177.24 | 170.97 | 175.86 | 1,476,865 | +2.23(+1.29%) |
Aug 29, 2011 | 169.19 | 173.99 | 168.44 | 173.63 | 1,605,936 | +7.98(+4.82%) |
Aug 26, 2011 | 157.67 | 165.98 | 156.72 | 165.65 | 1,895,104 | +4.89(+3.04%) |
Aug 25, 2011 | 167.88 | 168.50 | 159.77 | 160.75 | 1,448,362 | -3.88(-2.35%) |
Aug 24, 2011 | 162.46 | 165.42 | 160.26 | 164.63 | 1,631,760 | +1.51(+0.93%) |
Aug 23, 2011 | 155.99 | 163.32 | 153.76 | 163.12 | 3,175,665 | +8.31(+5.37%) |
Aug 22, 2011 | 163.65 | 164.83 | 153.96 | 154.81 | 3,243,059 | -5.06(-3.16%) |
Aug 19, 2011 | 159.80 | 166.21 | 158.72 | 159.87 | 2,640,918 | -3.12(-1.91%) |
Aug 18, 2011 | 169.69 | 169.69 | 160.72 | 162.99 | 2,887,534 | -12.31(-7.02%) |
Aug 17, 2011 | 176.55 | 179.67 | 173.92 | 175.30 | 2,020,177 | +1.31(+0.75%) |
Aug 16, 2011 | 178.13 | 178.29 | 172.18 | 173.99 | 3,592,035 | -6.70(-3.71%) |
Aug 15, 2011 | 174.58 | 180.95 | 174.58 | 180.69 | 1,718,926 | +7.45(+4.30%) |
Aug 12, 2011 | 175.30 | 177.67 | 171.76 | 173.23 | 2,289,061 | +0.59(+0.34%) |
Aug 11, 2011 | 162.99 | 175.44 | 160.75 | 172.64 | 3,150,954 | +12.02(+7.48%) |
Aug 10, 2011 | 161.61 | 169.62 | 159.05 | 160.62 | 4,598,429 | -3.02(-1.85%) |
Aug 09, 2011 | 174.09 | 163.88 | 150.08 | 163.65 | 4,019,646 | +8.90(+5.75%) |
Aug 08, 2011 | 167.95 | 168.18 | 152.25 | 154.75 | 3,887,137 | -19.67(-11.28%) |
Aug 05, 2011 | 184.96 | 184.96 | 167.52 | 174.42 | 5,407,999 | -5.42(-3.01%) |
Aug 04, 2011 | 192.94 | 192.94 | 179.74 | 179.84 | 4,601,823 | -16.32(-8.32%) |
Aug 03, 2011 | 197.11 | 198.42 | 189.95 | 196.16 | 2,994,942 | -0.75(-0.38%) |
Aug 02, 2011 | 203.41 | 207.13 | 196.85 | 196.91 | 2,376,705 | -8.05(-3.93%) |
Aug 01, 2011 | 208.54 | 209.26 | 202.20 | 204.96 | 1,530,582 | +0.69(+0.34%) |
Jul 29, 2011 | 202.26 | 206.11 | 200.16 | 204.27 | 1,506,032 | -0.53(-0.26%) |
Jul 28, 2011 | 206.21 | 208.60 | 204.04 | 204.79 | 1,472,436 | -1.51(-0.73%) |
Jul 27, 2011 | 210.44 | 210.67 | 205.32 | 206.31 | 2,439,566 | -5.22(-2.47%) |
Jul 26, 2011 | 213.23 | 214.22 | 210.77 | 211.53 | 1,469,169 | -1.44(-0.68%) |
Jul 25, 2011 | 211.10 | 215.37 | 210.15 | 212.97 | 2,091,497 | -1.18(-0.55%) |
Jul 22, 2011 | 213.23 | 214.68 | 211.16 | 214.15 | 1,263,956 | +1.38(+0.65%) |
Jul 21, 2011 | 211.89 | 214.22 | 211.10 | 212.77 | 2,100,699 | +2.63(+1.25%) |
Jul 20, 2011 | 210.02 | 210.80 | 207.85 | 210.15 | 2,119,875 | +1.12(+0.53%) |
Jul 19, 2011 | 204.30 | 209.23 | 204.30 | 209.03 | 2,520,942 | +6.73(+3.33%) |
Jul 18, 2011 | 202.17 | 203.22 | 200.00 | 202.30 | 1,902,678 | -1.81(-0.89%) |
Jul 15, 2011 | 199.18 | 204.10 | 198.59 | 204.10 | 3,187,410 | +12.25(+6.39%) |
Jul 14, 2011 | 197.08 | 197.93 | 191.56 | 191.85 | 1,965,880 | -3.55(-1.82%) |
Jul 13, 2011 | 194.25 | 198.65 | 193.89 | 195.40 | 1,635,459 | +2.99(+1.55%) |
Jul 12, 2011 | 191.07 | 195.34 | 191.07 | 192.41 | 1,223,303 | +0.36(+0.19%) |
Jul 11, 2011 | 195.83 | 196.39 | 191.46 | 192.05 | 1,673,905 | -7.22(-3.63%) |
Jul 08, 2011 | 197.41 | 199.93 | 197.24 | 199.28 | 1,275,910 | -1.97(-0.98%) |
Jul 07, 2011 | 200.06 | 202.40 | 199.87 | 201.25 | 1,554,059 | +3.51(+1.78%) |
Jul 06, 2011 | 197.41 | 198.13 | 195.17 | 197.73 | 1,041,851 | -0.39(-0.20%) |
Jul 05, 2011 | 195.80 | 200.00 | 195.76 | 198.13 | 1,796,504 | +2.23(+1.14%) |
Jul 01, 2011 | 193.46 | 196.62 | 188.21 | 195.89 | 2,084,419 | +2.86(+1.48%) |
Jun 30, 2011 | 192.54 | 194.15 | 191.72 | 193.04 | 2,254,287 | +1.61(+0.84%) |
Jun 29, 2011 | 188.04 | 193.12 | 187.39 | 191.43 | 2,876,425 | +4.73(+2.53%) |
Jun 28, 2011 | 182.33 | 186.86 | 182.27 | 186.70 | 991,748 | +5.81(+3.21%) |
Jun 27, 2011 | 180.33 | 181.38 | 178.78 | 180.89 | 1,366,348 | -0.13(-0.07%) |
Jun 24, 2011 | 184.63 | 185.55 | 180.59 | 181.02 | 1,276,584 | -3.41(-1.85%) |
Jun 23, 2011 | 182.27 | 184.70 | 178.39 | 184.43 | 2,393,094 | -1.35(-0.72%) |
Jun 22, 2011 | 185.12 | 188.97 | 185.12 | 185.78 | 1,419,657 | -0.30(-0.16%) |
Jun 21, 2011 | 181.05 | 186.70 | 181.05 | 186.07 | 1,567,306 | +6.40(+3.56%) |
Jun 20, 2011 | 178.46 | 179.70 | 178.36 | 179.67 | 1,402,695 | -0.66(-0.36%) |
Jun 17, 2011 | 182.17 | 182.96 | 178.42 | 180.33 | 2,865,683 | -0.50(-0.28%) |
Jun 16, 2011 | 181.19 | 183.00 | 178.21 | 180.83 | 2,391,181 | -0.33(-0.18%) |
Jun 15, 2011 | 182.47 | 185.10 | 179.65 | 181.16 | 2,575,110 | -3.68(-1.99%) |
Jun 14, 2011 | 182.50 | 185.75 | 181.95 | 184.83 | 2,072,981 | +4.86(+2.70%) |
Jun 13, 2011 | 186.28 | 187.46 | 177.12 | 179.98 | 3,290,494 | -5.61(-3.02%) |
Jun 10, 2011 | 187.03 | 187.72 | 184.90 | 185.59 | 2,289,358 | -2.99(-1.58%) |
Jun 09, 2011 | 186.54 | 189.36 | 186.08 | 188.57 | 1,406,610 | +3.18(+1.72%) |
Jun 08, 2011 | 185.88 | 189.03 | 184.93 | 185.39 | 1,505,114 | -0.26(-0.14%) |
Jun 07, 2011 | 186.87 | 188.25 | 183.95 | 185.66 | 1,684,758 | +0.59(+0.32%) |
Jun 06, 2011 | 191.37 | 192.91 | 184.90 | 185.06 | 1,936,325 | -6.83(-3.56%) |
Jun 03, 2011 | 188.61 | 194.12 | 187.69 | 191.89 | 2,486,641 | +1.34(+0.71%) |
May 24, 2011 | 189.76 | 193.47 | 189.07 | 190.54 | 1,642,829 | +2.92(+1.56%) |
May 23, 2011 | 188.05 | 188.84 | 186.41 | 187.62 | 2,137,495 | -4.37(-2.27%) |
May 20, 2011 | 190.45 | 193.73 | 187.53 | 191.99 | 2,323,905 | +1.31(+0.69%) |
May 19, 2011 | 191.86 | 193.07 | 188.90 | 190.68 | 1,230,284 | +0.07(+0.03%) |
May 18, 2011 | 185.95 | 191.82 | 185.19 | 190.61 | 1,989,223 | +6.47(+3.51%) |
May 17, 2011 | 183.95 | 186.18 | 181.72 | 184.15 | 3,268,917 | -0.92(-0.50%) |
May 16, 2011 | 186.02 | 190.97 | 184.34 | 185.06 | 2,823,879 | -2.07(-1.10%) |
May 13, 2011 | 189.99 | 190.87 | 185.39 | 187.13 | 2,254,477 | -1.28(-0.68%) |
May 12, 2011 | 188.84 | 190.89 | 184.77 | 188.41 | 4,314,785 | -1.41(-0.74%) |
May 11, 2011 | 197.40 | 197.40 | 188.44 | 189.82 | 3,442,204 | -8.66(-4.37%) |
May 10, 2011 | 197.44 | 198.67 | 194.75 | 198.49 | 2,127,138 | +2.23(+1.14%) |
May 09, 2011 | 191.40 | 197.21 | 191.07 | 196.25 | 1,919,048 | +6.01(+3.16%) |
May 06, 2011 | 190.51 | 195.01 | 187.66 | 190.25 | 2,778,882 | +2.23(+1.19%) |
May 05, 2011 | 189.49 | 191.73 | 185.46 | 188.02 | 4,760,790 | -4.10(-2.14%) |
May 04, 2011 | 198.29 | 198.42 | 190.87 | 192.12 | 2,944,186 | -6.27(-3.16%) |
May 03, 2011 | 203.87 | 204.33 | 196.45 | 198.39 | 2,874,458 | -7.19(-3.50%) |
May 02, 2011 | 205.25 | 205.77 | 204.30 | 205.57 | 1,144,186 | -3.55(-1.70%) |
Apr 29, 2011 | 205.57 | 209.48 | 205.48 | 209.12 | 681,735 | +3.91(+1.90%) |
Apr 28, 2011 | 204.26 | 206.76 | 202.10 | 205.21 | 596,239 | +0.79(+0.38%) |
Apr 27, 2011 | 205.12 | 206.23 | 200.42 | 204.43 | 1,540,373 | -0.62(-0.30%) |
Apr 26, 2011 | 204.79 | 206.76 | 204.00 | 205.05 | 360,316 | +0.43(+0.21%) |
Apr 25, 2011 | 205.28 | 205.57 | 202.66 | 204.62 | 349,195 | -0.13(-0.06%) |
Apr 21, 2011 | 205.48 | 205.48 | 202.00 | 204.75 | 800,273 | +0.82(+0.40%) |
Apr 20, 2011 | 202.72 | 204.53 | 201.24 | 203.94 | 1,030,739 | +5.22(+2.63%) |
Apr 19, 2011 | 197.60 | 198.91 | 196.49 | 198.72 | 1,086,787 | +1.34(+0.68%) |
Apr 18, 2011 | 199.34 | 200.59 | 195.53 | 197.37 | 1,280,510 | -4.56(-2.26%) |
Apr 15, 2011 | 200.62 | 202.16 | 198.45 | 201.93 | 859,502 | +2.23(+1.12%) |
Apr 14, 2011 | 198.22 | 200.16 | 196.35 | 199.70 | 1,059,625 | +0.36(+0.18%) |
Apr 13, 2011 | 199.27 | 201.08 | 197.04 | 199.34 | 1,460,686 | +2.69(+1.37%) |
Apr 12, 2011 | 202.13 | 202.13 | 195.07 | 196.65 | 1,751,431 | -7.29(-3.57%) |
Apr 11, 2011 | 211.29 | 211.29 | 203.15 | 203.94 | 711,054 | -6.07(-2.89%) |
Apr 08, 2011 | 212.11 | 213.06 | 208.59 | 210.01 | 780,518 | -0.20(-0.09%) |
Apr 07, 2011 | 209.94 | 211.75 | 208.23 | 210.20 | 952,303 | -0.07(-0.03%) |
Apr 06, 2011 | 214.50 | 215.81 | 209.48 | 210.27 | 893,889 | -2.95(-1.38%) |
Apr 05, 2011 | 212.83 | 214.57 | 212.24 | 213.22 | 736,865 | +0.39(+0.19%) |
Apr 04, 2011 | 213.65 | 214.40 | 212.27 | 212.83 | 897,520 | +0.36(+0.17%) |
Apr 01, 2011 | 213.78 | 214.21 | 211.91 | 212.47 | 873,351 | +1.05(+0.50%) |
Mar 31, 2011 | 211.12 | 213.51 | 210.89 | 211.42 | 719,209 | -0.07(-0.03%) |
Mar 30, 2011 | 211.48 | 211.48 | 211.48 | 211.48 | 1,389,593 | +3.87(+1.87%) |
Mar 29, 2011 | 205.02 | 208.13 | 202.95 | 207.61 | 959,155 | +2.53(+1.23%) |
Mar 28, 2011 | 207.51 | 209.28 | 204.85 | 205.08 | 876,196 | -2.10(-1.01%) |
Mar 25, 2011 | 203.54 | 208.10 | 202.39 | 207.18 | 1,054,048 | +4.00(+1.97%) |
Mar 24, 2011 | 202.82 | 204.00 | 199.87 | 203.18 | 1,058,474 | +0.92(+0.45%) |
Mar 23, 2011 | 202.88 | 203.11 | 200.24 | 202.26 | 1,113,459 | -0.75(-0.37%) |
Mar 22, 2011 | 203.25 | 205.35 | 201.44 | 203.02 | 1,192,788 | +0.26(+0.13%) |
Mar 21, 2011 | 202.03 | 202.75 | 200.82 | 202.75 | 2,161,797 | +6.23(+3.17%) |
Mar 18, 2011 | 199.14 | 199.50 | 195.09 | 196.52 | 1,800,965 | -0.45(-0.23%) |
Mar 17, 2011 | 194.84 | 197.72 | 193.90 | 196.96 | 1,483,385 | +5.81(+3.04%) |
Mar 16, 2011 | 193.01 | 196.90 | 188.90 | 191.15 | 2,741,479 | -1.53(-0.80%) |
Mar 15, 2011 | 192.10 | 194.09 | 191.38 | 192.69 | 1,693,094 | -1.60(-0.82%) |
Mar 14, 2011 | 190.40 | 194.88 | 190.01 | 194.29 | 1,644,753 | +2.84(+1.48%) |
Mar 11, 2011 | 185.41 | 192.56 | 184.14 | 191.45 | 1,203,822 | +4.99(+2.68%) |
Mar 10, 2011 | 190.99 | 190.99 | 184.76 | 186.45 | 2,613,269 | -7.12(-3.68%) |
Mar 09, 2011 | 192.26 | 195.23 | 192.26 | 193.57 | 1,161,682 | +0.39(+0.20%) |
Mar 08, 2011 | 196.90 | 196.90 | 192.53 | 193.18 | 771,140 | -3.53(-1.79%) |
Mar 07, 2011 | 200.75 | 200.92 | 194.58 | 196.70 | 848,971 | -2.48(-1.25%) |
Mar 04, 2011 | 199.51 | 200.42 | 197.78 | 199.18 | 858,920 | -0.75(-0.38%) |
Mar 03, 2011 | 198.07 | 200.10 | 197.49 | 199.93 | 1,482,898 | +3.46(+1.76%) |
Mar 02, 2011 | 194.91 | 196.77 | 193.47 | 196.47 | 1,128,442 | +0.85(+0.43%) |
Mar 01, 2011 | 202.64 | 202.64 | 195.14 | 195.63 | 1,289,031 | -5.75(-2.85%) |
Feb 28, 2011 | 202.06 | 203.09 | 199.35 | 201.37 | 1,479,526 | +0.49(+0.24%) |
Feb 25, 2011 | 195.95 | 200.88 | 195.07 | 200.88 | 1,247,066 | +7.15(+3.69%) |
Feb 24, 2011 | 197.52 | 197.81 | 192.82 | 193.73 | 1,649,933 | -3.13(-1.59%) |
Feb 23, 2011 | 193.47 | 197.68 | 192.59 | 196.87 | 1,838,542 | +5.16(+2.69%) |
Feb 22, 2011 | 196.08 | 197.22 | 190.76 | 191.71 | 1,461,309 | -2.19(-1.13%) |
Feb 18, 2011 | 195.85 | 196.05 | 193.44 | 193.90 | 760,409 | -1.57(-0.80%) |
Feb 17, 2011 | 193.86 | 196.28 | 193.15 | 195.46 | 760,817 | +1.66(+0.86%) |
Feb 16, 2011 | 192.43 | 194.16 | 191.61 | 193.80 | 1,095,290 | +3.13(+1.64%) |
Feb 15, 2011 | 193.18 | 193.37 | 190.31 | 190.66 | 924,742 | -2.06(-1.07%) |
Feb 14, 2011 | 189.36 | 193.08 | 188.71 | 192.72 | 916,658 | +4.05(+2.14%) |
Feb 11, 2011 | 188.28 | 189.46 | 187.76 | 188.67 | 684,414 | +0.26(+0.14%) |
Feb 10, 2011 | 185.02 | 188.87 | 184.79 | 188.41 | 1,229,410 | +2.28(+1.23%) |
Feb 09, 2011 | 188.80 | 189.06 | 185.25 | 186.13 | 1,093,170 | -2.91(-1.54%) |
Feb 08, 2011 | 188.38 | 189.03 | 186.06 | 189.03 | 1,222,222 | +0.49(+0.26%) |
Feb 07, 2011 | 189.19 | 191.12 | 188.15 | 188.54 | 1,441,334 | +0.82(+0.43%) |
Feb 04, 2011 | 188.22 | 189.06 | 186.16 | 187.73 | 1,232,109 | +0.23(+0.12%) |
Feb 03, 2011 | 188.28 | 188.31 | 185.23 | 187.50 | 799,244 | -0.56(-0.30%) |
Feb 02, 2011 | 186.58 | 189.98 | 186.29 | 188.05 | 937,432 | +0.98(+0.52%) |
Feb 01, 2011 | 185.83 | 188.09 | 185.51 | 187.07 | 1,653,065 | +1.83(+0.99%) |
Jan 31, 2011 | 179.83 | 185.25 | 179.63 | 185.25 | 1,307,016 | +6.66(+3.73%) |
Jan 28, 2011 | 178.55 | 179.30 | 177.12 | 178.59 | 1,297,791 | +0.75(+0.42%) |
Jan 27, 2011 | 178.68 | 179.08 | 176.73 | 177.84 | 816,820 | -0.68(-0.38%) |
Jan 26, 2011 | 174.34 | 178.81 | 174.25 | 178.52 | 879,463 | +4.95(+2.85%) |
Jan 25, 2011 | 174.83 | 175.19 | 171.60 | 173.57 | 1,280,013 | -1.82(-1.04%) |
Jan 24, 2011 | 173.82 | 175.49 | 173.46 | 175.39 | 818,070 | +1.40(+0.81%) |
Jan 21, 2011 | 175.75 | 176.11 | 173.49 | 173.98 | 909,979 | -0.23(-0.13%) |
Jan 20, 2011 | 175.78 | 176.11 | 172.25 | 174.21 | 830,232 | -2.97(-1.68%) |
Jan 19, 2011 | 180.25 | 180.41 | 176.73 | 177.18 | 868,204 | -2.51(-1.40%) |
Jan 18, 2011 | 178.46 | 179.89 | 177.22 | 179.70 | 533,758 | +1.50(+0.84%) |
Jan 14, 2011 | 176.76 | 178.46 | 175.39 | 178.19 | 570,537 | +1.60(+0.91%) |
Jan 13, 2011 | 177.57 | 178.00 | 176.17 | 176.59 | 860,040 | -0.52(-0.29%) |
Jan 12, 2011 | 176.76 | 177.44 | 175.87 | 177.12 | 756,385 | +1.66(+0.95%) |
Jan 11, 2011 | 174.93 | 175.78 | 174.31 | 175.45 | 653,112 | +1.93(+1.11%) |
Jan 10, 2011 | 173.04 | 173.75 | 171.14 | 173.52 | 1,054,471 | +0.71(+0.41%) |
Jan 07, 2011 | 172.35 | 173.27 | 170.91 | 172.81 | 838,775 | +0.62(+0.36%) |
Jan 06, 2011 | 173.49 | 173.75 | 171.50 | 172.19 | 802,216 | -0.85(-0.49%) |
Jan 05, 2011 | 171.41 | 173.23 | 170.62 | 173.04 | 508,270 | +0.59(+0.34%) |
Jan 04, 2011 | 175.26 | 175.26 | 170.54 | 172.45 | 1,111,190 | -1.53(-0.88%) |
Jan 03, 2011 | 174.41 | 175.06 | 173.79 | 173.98 | 601,673 | +1.80(+1.04%) |
Dec 31, 2010 | 171.93 | 173.00 | 171.31 | 172.19 | 528,190 | +0.42(+0.25%) |
Dec 30, 2010 | 172.25 | 173.31 | 171.34 | 171.76 | 336,746 | -0.29(-0.17%) |
Dec 29, 2010 | 171.01 | 172.48 | 170.59 | 172.06 | 420,192 | +1.93(+1.13%) |
Dec 28, 2010 | 170.33 | 170.49 | 169.41 | 170.13 | 232,446 | +0.72(+0.42%) |
Dec 27, 2010 | 170.65 | 170.69 | 168.79 | 169.41 | 426,316 | -0.95(-0.56%) |
Dec 23, 2010 | 170.39 | 170.69 | 169.71 | 170.36 | 590,372 | +0.06(+0.03%) |
Dec 22, 2010 | 170.43 | 171.14 | 169.94 | 170.30 | 925,245 | +0.30(+0.18%) |
Dec 21, 2010 | 169.02 | 170.03 | 167.00 | 170.00 | 588,943 | +2.35(+1.40%) |
Dec 20, 2010 | 166.02 | 168.08 | 165.07 | 167.65 | 417,763 | +2.45(+1.48%) |
Dec 17, 2010 | 165.04 | 165.56 | 164.26 | 165.20 | 832,180 | +0.11(+0.07%) |
Dec 16, 2010 | 164.21 | 165.09 | 162.68 | 165.09 | 629,959 | +1.21(+0.74%) |
Dec 15, 2010 | 164.25 | 165.65 | 163.72 | 163.89 | 838,018 | -0.75(-0.46%) |
Dec 14, 2010 | 166.17 | 166.17 | 164.02 | 164.64 | 1,480,190 | -1.37(-0.82%) |
Dec 13, 2010 | 166.63 | 167.38 | 165.62 | 166.01 | 753,004 | +1.14(+0.69%) |
Dec 10, 2010 | 164.67 | 165.19 | 163.76 | 164.87 | 677,222 | +0.52(+0.32%) |
Dec 09, 2010 | 165.00 | 165.13 | 162.65 | 164.34 | 967,302 | +0.62(+0.38%) |
Dec 08, 2010 | 166.27 | 166.66 | 163.43 | 163.72 | 790,052 | -1.99(-1.20%) |
Dec 07, 2010 | 168.68 | 169.10 | 165.71 | 165.71 | 1,054,982 | -0.36(-0.22%) |
Dec 06, 2010 | 165.65 | 166.63 | 165.19 | 166.07 | 886,251 | +0.91(+0.55%) |
Dec 03, 2010 | 163.79 | 165.71 | 163.27 | 165.16 | 985,493 | +0.72(+0.44%) |
Dec 02, 2010 | 161.97 | 164.44 | 161.31 | 164.44 | 925,153 | +3.42(+2.13%) |