Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 400.00 | 404.40 | 398.00 | 398.80 | 44,567 | -5.60(-1.38%) |
Dec 29, 2011 | 399.20 | 406.00 | 398.20 | 404.40 | 34,663 | +5.40(+1.35%) |
Dec 28, 2011 | 400.00 | 404.00 | 396.80 | 399.00 | 48,180 | -1.40(-0.35%) |
Dec 27, 2011 | 391.40 | 402.00 | 390.00 | 400.40 | 29,905 | +6.60(+1.68%) |
Dec 23, 2011 | 394.00 | 398.18 | 386.80 | 393.80 | 38,669 | -5.20(-1.30%) |
Dec 21, 2011 | 397.60 | 401.60 | 387.40 | 399.00 | 53,635 | -1.00(-0.25%) |
Dec 20, 2011 | 392.80 | 403.00 | 392.80 | 400.00 | 64,787 | +14.00(+3.63%) |
Dec 19, 2011 | 404.40 | 406.00 | 384.80 | 386.00 | 73,192 | -15.60(-3.88%) |
Dec 16, 2011 | 407.40 | 410.80 | 398.00 | 401.60 | 156,505 | -2.20(-0.54%) |
Dec 15, 2011 | 410.00 | 410.00 | 401.00 | 403.80 | 53,821 | -3.60(-0.88%) |
Dec 14, 2011 | 407.60 | 411.40 | 398.80 | 407.40 | 74,954 | -3.80(-0.92%) |
Dec 13, 2011 | 416.40 | 420.20 | 408.80 | 411.20 | 65,279 | -4.80(-1.15%) |
Dec 12, 2011 | 403.20 | 417.20 | 395.00 | 416.00 | 101,476 | +11.20(+2.77%) |
Dec 09, 2011 | 407.80 | 415.00 | 403.40 | 404.80 | 542,848 | -2.20(-0.54%) |
Dec 08, 2011 | 423.00 | 423.00 | 404.60 | 407.00 | 91,009 | -20.60(-4.82%) |
Dec 07, 2011 | 427.20 | 430.00 | 418.00 | 427.60 | 68,530 | -8.20(-1.88%) |
Dec 06, 2011 | 429.60 | 439.00 | 425.60 | 435.80 | 23,882 | +6.80(+1.59%) |
Dec 05, 2011 | 433.80 | 435.80 | 426.60 | 429.00 | 29,222 | +4.00(+0.94%) |
Dec 02, 2011 | 432.00 | 432.20 | 414.40 | 425.00 | 55,071 | -0.60(-0.14%) |
Dec 01, 2011 | 439.40 | 445.00 | 417.20 | 425.60 | 107,439 | -28.20(-6.21%) |
Nov 30, 2011 | 452.60 | 455.20 | 440.40 | 453.80 | 85,870 | +21.00(+4.85%) |
Nov 29, 2011 | 428.20 | 437.80 | 423.40 | 432.80 | 74,547 | +3.00(+0.70%) |
Nov 28, 2011 | 418.40 | 430.00 | 414.20 | 429.80 | 47,247 | +27.00(+6.70%) |
Nov 25, 2011 | 400.20 | 408.60 | 400.20 | 402.80 | 15,203 | +0.20(+0.05%) |
Nov 23, 2011 | 410.20 | 412.20 | 398.20 | 402.60 | 46,729 | -8.40(-2.04%) |
Nov 22, 2011 | 418.20 | 424.00 | 410.40 | 411.00 | 32,283 | -8.20(-1.96%) |
Nov 21, 2011 | 422.40 | 424.00 | 413.20 | 419.20 | 33,835 | -10.60(-2.47%) |
Nov 18, 2011 | 433.20 | 434.00 | 419.70 | 429.80 | 32,354 | -3.00(-0.69%) |
Nov 17, 2011 | 448.40 | 451.80 | 430.40 | 432.80 | 65,843 | -15.40(-3.44%) |
Nov 16, 2011 | 452.60 | 459.80 | 447.60 | 448.20 | 18,284 | -10.00(-2.18%) |
Nov 15, 2011 | 450.40 | 460.00 | 449.40 | 458.20 | 27,797 | +4.20(+0.93%) |
Nov 14, 2011 | 450.40 | 455.00 | 444.00 | 454.00 | 31,258 | +2.00(+0.44%) |
Nov 11, 2011 | 452.00 | 457.00 | 447.00 | 452.00 | 41,247 | +5.40(+1.21%) |
Nov 10, 2011 | 455.20 | 455.60 | 440.80 | 446.60 | 24,520 | -1.60(-0.36%) |
Nov 09, 2011 | 456.00 | 460.20 | 444.60 | 448.20 | 30,885 | -20.40(-4.35%) |
Nov 08, 2011 | 464.80 | 470.40 | 450.40 | 468.60 | 44,121 | +7.80(+1.69%) |
Nov 07, 2011 | 461.40 | 464.60 | 448.40 | 460.80 | 21,317 | -0.60(-0.13%) |
Nov 04, 2011 | 456.00 | 463.60 | 451.40 | 461.40 | 17,327 | +1.80(+0.39%) |
Nov 03, 2011 | 460.00 | 460.00 | 442.80 | 459.60 | 18,463 | +5.20(+1.14%) |
Nov 02, 2011 | 457.40 | 460.00 | 449.60 | 454.40 | 24,481 | +3.00(+0.66%) |
Nov 01, 2011 | 438.80 | 453.40 | 435.20 | 451.40 | 32,033 | -0.40(-0.09%) |
Oct 31, 2011 | 459.60 | 459.60 | 448.00 | 451.80 | 33,075 | -9.00(-1.95%) |
Oct 28, 2011 | 467.20 | 471.40 | 454.00 | 460.80 | 32,267 | -5.80(-1.24%) |
Oct 27, 2011 | 466.00 | 473.40 | 451.20 | 466.60 | 48,277 | +17.60(+3.92%) |
Oct 26, 2011 | 454.20 | 455.20 | 439.40 | 449.00 | 29,257 | +0.80(+0.18%) |
Oct 25, 2011 | 456.40 | 458.60 | 446.40 | 448.20 | 26,821 | -9.40(-2.05%) |
Oct 24, 2011 | 449.60 | 462.60 | 449.00 | 457.60 | 25,709 | +9.40(+2.10%) |
Oct 21, 2011 | 447.40 | 454.00 | 438.60 | 448.20 | 27,602 | +10.20(+2.33%) |
Oct 20, 2011 | 439.40 | 441.60 | 429.80 | 438.00 | 33,412 | -0.20(-0.05%) |
Oct 19, 2011 | 441.40 | 448.60 | 436.80 | 438.20 | 32,251 | -3.00(-0.68%) |
Oct 18, 2011 | 435.80 | 445.00 | 421.40 | 441.20 | 53,223 | +7.40(+1.71%) |
Oct 17, 2011 | 442.80 | 447.00 | 432.20 | 433.80 | 28,319 | -12.80(-2.87%) |
Oct 14, 2011 | 450.00 | 453.40 | 438.60 | 446.60 | 23,018 | +2.00(+0.45%) |
Oct 13, 2011 | 438.60 | 445.80 | 434.40 | 444.60 | 48,950 | +1.60(+0.36%) |
Oct 12, 2011 | 456.00 | 456.20 | 442.00 | 443.00 | 54,895 | -9.60(-2.12%) |
Oct 11, 2011 | 450.40 | 454.00 | 442.20 | 452.60 | 31,346 | -3.40(-0.75%) |
Oct 10, 2011 | 453.60 | 462.60 | 446.80 | 456.00 | 43,611 | +6.40(+1.42%) |
Oct 07, 2011 | 451.20 | 456.20 | 442.80 | 449.60 | 52,514 | +0.00(+0.00%) |
Oct 06, 2011 | 443.60 | 450.60 | 439.40 | 449.60 | 72,007 | +4.60(+1.03%) |
Oct 05, 2011 | 418.00 | 448.00 | 417.80 | 445.00 | 105,312 | +27.20(+6.51%) |
Oct 04, 2011 | 386.80 | 420.00 | 386.80 | 417.80 | 81,967 | +27.80(+7.13%) |
Oct 03, 2011 | 405.80 | 420.40 | 390.00 | 390.00 | 75,742 | -15.80(-3.89%) |
Sep 30, 2011 | 412.00 | 415.80 | 402.90 | 405.80 | 49,097 | -9.40(-2.26%) |
Sep 29, 2011 | 430.20 | 430.80 | 399.20 | 415.20 | 45,188 | -5.80(-1.38%) |
Sep 28, 2011 | 430.60 | 430.60 | 418.00 | 421.00 | 57,060 | -9.80(-2.27%) |
Sep 27, 2011 | 427.00 | 434.00 | 423.40 | 430.80 | 50,160 | +13.60(+3.26%) |
Sep 26, 2011 | 396.20 | 418.20 | 393.00 | 417.20 | 39,798 | +23.40(+5.94%) |
Sep 23, 2011 | 382.40 | 394.20 | 377.90 | 393.80 | 45,266 | +13.00(+3.41%) |
Sep 22, 2011 | 390.40 | 395.40 | 374.40 | 380.80 | 49,621 | -18.00(-4.51%) |
Sep 21, 2011 | 416.60 | 420.80 | 398.40 | 398.80 | 54,505 | -17.00(-4.09%) |
Sep 20, 2011 | 426.80 | 426.80 | 412.80 | 415.80 | 61,218 | +1.80(+0.43%) |
Sep 19, 2011 | 400.00 | 417.40 | 395.00 | 414.00 | 67,701 | +6.40(+1.57%) |
Sep 16, 2011 | 395.60 | 408.40 | 392.00 | 407.60 | 79,233 | +15.60(+3.98%) |
Sep 15, 2011 | 390.20 | 392.60 | 382.00 | 392.00 | 47,630 | +6.00(+1.55%) |
Sep 14, 2011 | 384.40 | 391.00 | 378.00 | 386.00 | 34,014 | +4.20(+1.10%) |
Sep 13, 2011 | 368.80 | 383.00 | 368.80 | 381.80 | 30,547 | +12.80(+3.47%) |
Sep 12, 2011 | 349.20 | 369.20 | 349.20 | 369.00 | 38,363 | +14.60(+4.12%) |
Sep 09, 2011 | 358.20 | 365.20 | 350.00 | 354.40 | 44,579 | -6.00(-1.66%) |
Sep 08, 2011 | 369.00 | 371.40 | 357.40 | 360.40 | 46,275 | -11.60(-3.12%) |
Sep 07, 2011 | 350.00 | 372.20 | 347.40 | 372.00 | 65,538 | +31.00(+9.09%) |
Sep 06, 2011 | 337.20 | 345.80 | 333.20 | 341.00 | 75,758 | -8.40(-2.40%) |
Sep 02, 2011 | 361.60 | 363.00 | 345.60 | 349.40 | 58,048 | -19.60(-5.31%) |
Sep 01, 2011 | 384.00 | 386.40 | 365.80 | 369.00 | 67,680 | -12.80(-3.35%) |
Aug 31, 2011 | 374.80 | 382.80 | 373.80 | 381.80 | 55,981 | +9.40(+2.52%) |
Aug 30, 2011 | 364.60 | 377.00 | 363.40 | 372.40 | 43,487 | +5.40(+1.47%) |
Aug 29, 2011 | 357.00 | 369.20 | 356.40 | 367.00 | 56,977 | +15.20(+4.32%) |
Aug 26, 2011 | 341.40 | 362.18 | 337.00 | 351.80 | 67,214 | +6.40(+1.85%) |
Aug 25, 2011 | 369.20 | 383.51 | 341.20 | 345.40 | 189,722 | -15.20(-4.22%) |
Aug 24, 2011 | 356.60 | 363.60 | 343.80 | 360.60 | 110,950 | +2.60(+0.73%) |
Aug 23, 2011 | 345.20 | 358.20 | 335.40 | 358.00 | 69,950 | +13.20(+3.83%) |
Aug 22, 2011 | 343.40 | 353.00 | 340.80 | 344.80 | 39,238 | +9.80(+2.93%) |
Aug 19, 2011 | 322.40 | 336.60 | 322.40 | 335.00 | 67,137 | +5.40(+1.64%) |
Aug 18, 2011 | 351.00 | 351.00 | 328.20 | 329.60 | 65,183 | -28.40(-7.93%) |
Aug 17, 2011 | 374.40 | 378.80 | 355.60 | 358.00 | 42,067 | -14.80(-3.97%) |
Aug 16, 2011 | 370.00 | 375.10 | 363.40 | 372.80 | 44,143 | -4.20(-1.11%) |
Aug 15, 2011 | 377.20 | 380.00 | 371.80 | 377.00 | 38,292 | +2.80(+0.75%) |
Aug 12, 2011 | 368.00 | 377.00 | 360.40 | 374.20 | 39,258 | +7.40(+2.02%) |
Aug 11, 2011 | 350.80 | 372.00 | 346.20 | 366.80 | 56,773 | +18.80(+5.40%) |
Aug 10, 2011 | 353.60 | 359.80 | 345.24 | 348.00 | 70,084 | -13.00(-3.60%) |
Aug 09, 2011 | 380.60 | 361.60 | 335.20 | 361.00 | 83,111 | +21.00(+6.18%) |
Aug 08, 2011 | 380.60 | 388.20 | 326.40 | 340.00 | 106,383 | -44.80(-11.64%) |
Aug 05, 2011 | 398.40 | 400.00 | 367.60 | 384.80 | 66,810 | -5.00(-1.28%) |
Aug 04, 2011 | 415.20 | 416.20 | 389.80 | 389.80 | 49,095 | -26.60(-6.39%) |
Aug 03, 2011 | 422.80 | 425.00 | 409.00 | 416.40 | 79,673 | -3.60(-0.86%) |
Aug 02, 2011 | 427.60 | 431.00 | 414.20 | 420.00 | 78,325 | -3.00(-0.71%) |
Aug 01, 2011 | 455.20 | 458.60 | 421.80 | 423.00 | 431,869 | -25.80(-5.75%) |
Jul 29, 2011 | 446.80 | 456.40 | 437.60 | 448.80 | 31,876 | -2.40(-0.53%) |
Jul 28, 2011 | 457.80 | 463.80 | 442.40 | 451.20 | 42,075 | -5.40(-1.18%) |
Jul 27, 2011 | 477.20 | 478.40 | 456.40 | 456.60 | 31,424 | -21.80(-4.56%) |
Jul 26, 2011 | 474.40 | 480.00 | 471.40 | 478.40 | 15,112 | +3.60(+0.76%) |
Jul 25, 2011 | 470.00 | 480.40 | 470.00 | 474.80 | 18,787 | +0.40(+0.08%) |
Jul 22, 2011 | 474.60 | 476.20 | 474.20 | 474.40 | 19,367 | -0.80(-0.17%) |
Jul 21, 2011 | 462.40 | 479.20 | 462.40 | 475.20 | 29,667 | +16.40(+3.57%) |
Jul 20, 2011 | 470.20 | 470.80 | 457.00 | 458.80 | 19,237 | -8.80(-1.88%) |
Jul 19, 2011 | 463.20 | 470.80 | 460.40 | 467.60 | 20,571 | +7.60(+1.65%) |
Jul 18, 2011 | 460.40 | 462.00 | 456.60 | 460.00 | 34,745 | -2.40(-0.52%) |
Jul 15, 2011 | 459.40 | 463.00 | 453.60 | 462.40 | 25,704 | +5.80(+1.27%) |
Jul 14, 2011 | 472.00 | 472.60 | 455.60 | 456.60 | 43,419 | -14.40(-3.06%) |
Jul 13, 2011 | 464.60 | 473.60 | 461.20 | 471.00 | 34,696 | +7.00(+1.51%) |
Jul 12, 2011 | 449.80 | 471.20 | 447.60 | 464.00 | 48,334 | +11.60(+2.56%) |
Jul 11, 2011 | 452.40 | 461.60 | 448.80 | 452.40 | 46,547 | -4.60(-1.01%) |
Jul 08, 2011 | 454.00 | 457.40 | 441.20 | 457.00 | 43,473 | -1.80(-0.39%) |
Jul 07, 2011 | 449.60 | 461.84 | 448.80 | 458.80 | 39,046 | +16.20(+3.66%) |
Jul 06, 2011 | 438.20 | 443.30 | 435.60 | 442.60 | 25,583 | +5.00(+1.14%) |
Jul 05, 2011 | 439.40 | 441.80 | 430.80 | 437.60 | 35,957 | -1.80(-0.41%) |
Jul 01, 2011 | 438.00 | 440.60 | 433.20 | 439.40 | 49,910 | +3.40(+0.78%) |
Jun 30, 2011 | 437.60 | 446.00 | 432.20 | 436.00 | 68,792 | -1.40(-0.32%) |
Jun 29, 2011 | 438.60 | 440.00 | 432.00 | 437.40 | 39,265 | +1.00(+0.23%) |
Jun 28, 2011 | 432.40 | 438.60 | 431.80 | 436.40 | 50,376 | +6.40(+1.49%) |
Jun 27, 2011 | 429.40 | 433.60 | 424.80 | 430.00 | 53,396 | +0.60(+0.14%) |
Jun 24, 2011 | 435.80 | 439.60 | 422.60 | 429.40 | 235,458 | -6.00(-1.38%) |
Jun 23, 2011 | 416.20 | 436.00 | 416.20 | 435.40 | 23,925 | +15.20(+3.62%) |
Jun 22, 2011 | 423.20 | 427.60 | 419.60 | 420.20 | 30,837 | -3.80(-0.90%) |
Jun 21, 2011 | 421.60 | 428.80 | 419.80 | 424.00 | 22,760 | +4.80(+1.15%) |
Jun 20, 2011 | 419.80 | 421.00 | 416.80 | 419.20 | 18,243 | +3.20(+0.77%) |
Jun 17, 2011 | 413.40 | 421.00 | 407.20 | 416.00 | 58,083 | +6.80(+1.66%) |
Jun 16, 2011 | 402.00 | 412.60 | 401.00 | 409.20 | 34,348 | +8.80(+2.20%) |
Jun 15, 2011 | 404.80 | 411.20 | 397.40 | 400.40 | 45,027 | -8.20(-2.01%) |
Jun 14, 2011 | 390.20 | 408.80 | 390.20 | 408.60 | 45,859 | +11.00(+2.77%) |
Jun 13, 2011 | 390.60 | 401.00 | 388.80 | 397.60 | 55,639 | +11.40(+2.95%) |
Jun 10, 2011 | 392.80 | 396.00 | 384.90 | 386.20 | 46,467 | -8.60(-2.18%) |
Jun 09, 2011 | 390.20 | 397.00 | 390.20 | 394.80 | 43,320 | +5.00(+1.28%) |
Jun 08, 2011 | 383.20 | 391.20 | 378.60 | 389.80 | 59,498 | +5.40(+1.40%) |
Jun 07, 2011 | 391.20 | 400.00 | 383.80 | 384.40 | 44,271 | -4.20(-1.08%) |
Jun 06, 2011 | 400.20 | 404.80 | 387.60 | 388.60 | 29,707 | -12.40(-3.09%) |
Jun 03, 2011 | 398.40 | 406.00 | 396.20 | 401.00 | 43,676 | -56.40(-12.33%) |
May 24, 2011 | 447.00 | 460.40 | 444.40 | 457.40 | 54,104 | +10.60(+2.37%) |
May 23, 2011 | 443.20 | 451.20 | 439.70 | 446.80 | 35,186 | +3.40(+0.77%) |
May 20, 2011 | 456.20 | 459.20 | 430.60 | 443.40 | 51,775 | -17.60(-3.82%) |
May 19, 2011 | 451.60 | 463.20 | 446.20 | 461.00 | 25,245 | +11.20(+2.49%) |
May 18, 2011 | 447.20 | 455.00 | 446.20 | 449.80 | 27,287 | +4.00(+0.90%) |
May 17, 2011 | 447.20 | 455.80 | 442.40 | 445.80 | 26,581 | -3.40(-0.76%) |
May 16, 2011 | 464.00 | 464.20 | 445.60 | 449.20 | 27,175 | -16.80(-3.61%) |
May 13, 2011 | 456.00 | 467.00 | 452.00 | 466.00 | 34,185 | +9.40(+2.06%) |
May 12, 2011 | 459.80 | 470.40 | 456.00 | 456.60 | 32,576 | -5.20(-1.13%) |
May 11, 2011 | 455.80 | 464.20 | 454.60 | 461.80 | 26,763 | +6.00(+1.32%) |
May 10, 2011 | 449.40 | 458.20 | 446.80 | 455.80 | 16,687 | +8.60(+1.92%) |
May 09, 2011 | 437.40 | 448.80 | 437.40 | 447.20 | 32,047 | +9.60(+2.19%) |
May 06, 2011 | 432.20 | 438.00 | 431.00 | 437.60 | 25,175 | +9.00(+2.10%) |
May 05, 2011 | 429.20 | 438.80 | 425.80 | 428.60 | 28,015 | -3.60(-0.83%) |
May 04, 2011 | 431.20 | 438.80 | 428.20 | 432.20 | 30,139 | -0.20(-0.05%) |
May 03, 2011 | 430.20 | 446.40 | 430.20 | 432.40 | 38,062 | +2.20(+0.51%) |
May 02, 2011 | 430.20 | 430.80 | 429.20 | 430.20 | 16,875 | -2.00(-0.46%) |
Apr 29, 2011 | 434.80 | 439.40 | 430.80 | 432.20 | 19,873 | -4.00(-0.92%) |
Apr 28, 2011 | 434.00 | 436.40 | 432.20 | 436.20 | 18,362 | +1.00(+0.23%) |
Apr 27, 2011 | 434.20 | 435.40 | 427.20 | 435.20 | 34,942 | +0.60(+0.14%) |
Apr 26, 2011 | 432.40 | 437.80 | 428.00 | 434.60 | 24,881 | +2.60(+0.60%) |
Apr 25, 2011 | 430.00 | 435.00 | 428.40 | 432.00 | 46,935 | +3.60(+0.84%) |
Apr 21, 2011 | 427.00 | 430.40 | 421.60 | 428.40 | 30,141 | +4.20(+0.99%) |
Apr 20, 2011 | 417.40 | 426.00 | 417.40 | 424.20 | 32,991 | +11.60(+2.81%) |
Apr 19, 2011 | 420.40 | 420.40 | 409.20 | 412.60 | 24,099 | -3.80(-0.91%) |
Apr 18, 2011 | 413.60 | 418.80 | 409.80 | 416.40 | 36,468 | -1.20(-0.29%) |
Apr 15, 2011 | 413.40 | 419.20 | 411.40 | 417.60 | 37,840 | +4.60(+1.11%) |
Apr 14, 2011 | 409.20 | 414.40 | 405.80 | 413.00 | 41,139 | +1.00(+0.24%) |
Apr 13, 2011 | 413.80 | 415.00 | 405.20 | 412.00 | 30,840 | -1.60(-0.39%) |
Apr 12, 2011 | 410.80 | 417.40 | 400.00 | 413.60 | 34,851 | -3.80(-0.91%) |
Apr 11, 2011 | 420.00 | 420.60 | 412.60 | 417.40 | 34,084 | -2.60(-0.62%) |
Apr 08, 2011 | 411.00 | 424.00 | 406.20 | 420.00 | 87,997 | +5.60(+1.35%) |
Apr 07, 2011 | 401.20 | 420.00 | 397.40 | 414.40 | 619,315 | +28.20(+7.30%) |
Apr 06, 2011 | 378.60 | 391.00 | 378.00 | 386.20 | 92,846 | +5.40(+1.42%) |
Apr 05, 2011 | 374.40 | 387.40 | 370.40 | 380.80 | 55,900 | -8.60(-2.21%) |
Apr 04, 2011 | 391.40 | 392.60 | 384.20 | 389.40 | 13,691 | +0.20(+0.05%) |
Apr 01, 2011 | 392.80 | 394.80 | 386.60 | 389.20 | 18,222 | -1.60(-0.41%) |
Mar 31, 2011 | 384.40 | 394.60 | 383.40 | 390.80 | 27,781 | +6.60(+1.72%) |
Mar 30, 2011 | 377.00 | 385.60 | 374.00 | 384.20 | 44,570 | +9.40(+2.51%) |
Mar 29, 2011 | 372.40 | 375.40 | 370.40 | 374.80 | 11,589 | +1.80(+0.48%) |
Mar 28, 2011 | 373.20 | 377.80 | 372.38 | 373.00 | 15,510 | -0.20(-0.05%) |
Mar 25, 2011 | 373.20 | 380.00 | 370.00 | 373.20 | 22,783 | +1.80(+0.48%) |
Mar 24, 2011 | 378.20 | 379.60 | 370.00 | 371.40 | 25,516 | -4.00(-1.07%) |
Mar 23, 2011 | 367.80 | 377.60 | 362.60 | 375.40 | 30,620 | +7.00(+1.90%) |
Mar 22, 2011 | 356.00 | 376.40 | 353.80 | 368.40 | 116,028 | +20.40(+5.86%) |
Mar 21, 2011 | 340.80 | 349.60 | 338.20 | 348.00 | 47,091 | +6.00(+1.75%) |
Mar 18, 2011 | 341.20 | 346.60 | 336.60 | 342.00 | 37,685 | +3.20(+0.94%) |
Mar 17, 2011 | 353.20 | 355.20 | 338.60 | 338.80 | 23,982 | -11.20(-3.20%) |
Mar 16, 2011 | 356.00 | 356.20 | 345.80 | 350.00 | 23,996 | -6.40(-1.80%) |
Mar 15, 2011 | 356.40 | 364.00 | 353.80 | 356.40 | 15,172 | -7.60(-2.09%) |
Mar 14, 2011 | 365.40 | 367.60 | 359.80 | 364.00 | 20,718 | -2.00(-0.55%) |
Mar 11, 2011 | 363.60 | 370.20 | 359.40 | 366.00 | 11,704 | +2.00(+0.55%) |
Mar 10, 2011 | 362.60 | 367.00 | 359.40 | 364.00 | 11,658 | -1.60(-0.44%) |
Mar 09, 2011 | 364.20 | 368.80 | 360.00 | 365.60 | 11,483 | +1.60(+0.44%) |
Mar 08, 2011 | 360.20 | 372.20 | 358.40 | 364.00 | 13,986 | +2.80(+0.78%) |
Mar 07, 2011 | 367.60 | 367.60 | 359.00 | 361.20 | 11,518 | -6.20(-1.69%) |
Mar 04, 2011 | 369.80 | 369.80 | 360.40 | 367.40 | 13,093 | -1.80(-0.49%) |
Mar 03, 2011 | 362.00 | 369.60 | 357.20 | 369.20 | 17,986 | +8.80(+2.44%) |
Mar 02, 2011 | 360.00 | 362.80 | 355.80 | 360.40 | 12,184 | -0.40(-0.11%) |
Mar 01, 2011 | 360.20 | 362.00 | 357.00 | 360.80 | 30,990 | +1.20(+0.33%) |
Feb 28, 2011 | 365.40 | 368.60 | 358.00 | 359.60 | 18,026 | -2.60(-0.72%) |
Feb 25, 2011 | 358.80 | 364.40 | 358.00 | 362.20 | 14,933 | +5.00(+1.40%) |
Feb 24, 2011 | 354.60 | 359.40 | 351.20 | 357.20 | 17,392 | +3.80(+1.08%) |
Feb 23, 2011 | 356.80 | 358.40 | 345.00 | 353.40 | 19,291 | -3.60(-1.01%) |
Feb 22, 2011 | 368.00 | 370.40 | 354.40 | 357.00 | 23,835 | -14.20(-3.83%) |
Feb 18, 2011 | 370.20 | 372.20 | 365.80 | 371.20 | 25,061 | +1.00(+0.27%) |
Feb 17, 2011 | 368.20 | 374.00 | 366.00 | 370.20 | 28,002 | +2.80(+0.76%) |
Feb 16, 2011 | 365.60 | 370.00 | 362.60 | 367.40 | 12,118 | +4.20(+1.16%) |
Feb 15, 2011 | 364.20 | 369.00 | 358.80 | 363.20 | 35,139 | +0.00(+0.00%) |
Feb 14, 2011 | 367.20 | 368.00 | 360.60 | 363.20 | 30,547 | -12.40(-3.30%) |
Feb 11, 2011 | 374.80 | 377.00 | 371.00 | 375.60 | 14,477 | +0.60(+0.16%) |
Feb 10, 2011 | 379.20 | 380.40 | 372.66 | 375.00 | 11,744 | -4.80(-1.26%) |
Feb 09, 2011 | 377.00 | 380.60 | 372.60 | 379.80 | 21,723 | +0.80(+0.21%) |
Feb 08, 2011 | 374.40 | 379.20 | 371.60 | 379.00 | 26,685 | +3.80(+1.01%) |
Feb 07, 2011 | 375.00 | 383.60 | 374.40 | 375.20 | 15,411 | +0.20(+0.05%) |
Feb 04, 2011 | 367.00 | 376.20 | 364.00 | 375.00 | 33,959 | +8.40(+2.29%) |
Feb 03, 2011 | 356.00 | 367.10 | 355.40 | 366.60 | 26,105 | +11.80(+3.33%) |
Feb 02, 2011 | 356.00 | 356.80 | 350.00 | 354.80 | 27,430 | -2.40(-0.67%) |
Feb 01, 2011 | 348.80 | 357.80 | 348.60 | 357.20 | 24,894 | +9.20(+2.64%) |
Jan 31, 2011 | 347.00 | 356.00 | 340.80 | 348.00 | 50,729 | +4.40(+1.28%) |
Jan 28, 2011 | 349.40 | 350.40 | 342.20 | 343.60 | 17,704 | -5.20(-1.49%) |
Jan 27, 2011 | 352.60 | 353.80 | 343.20 | 348.80 | 14,545 | -3.20(-0.91%) |
Jan 26, 2011 | 351.80 | 355.20 | 348.60 | 352.00 | 22,349 | +0.00(+0.00%) |
Jan 25, 2011 | 351.80 | 353.20 | 346.00 | 352.00 | 12,500 | +0.00(+0.00%) |
Jan 24, 2011 | 353.00 | 354.60 | 348.40 | 352.00 | 12,431 | -1.60(-0.45%) |
Jan 21, 2011 | 357.00 | 357.00 | 349.30 | 353.60 | 17,253 | -0.40(-0.11%) |
Jan 20, 2011 | 360.60 | 364.60 | 351.60 | 354.00 | 20,604 | -8.40(-2.32%) |
Jan 19, 2011 | 358.00 | 364.60 | 355.40 | 362.40 | 36,283 | +5.40(+1.51%) |
Jan 18, 2011 | 361.80 | 363.00 | 353.40 | 357.00 | 17,084 | -5.60(-1.54%) |
Jan 14, 2011 | 363.40 | 366.00 | 360.40 | 362.60 | 10,478 | -1.80(-0.49%) |
Jan 13, 2011 | 363.20 | 370.40 | 362.80 | 364.40 | 24,881 | +1.80(+0.50%) |
Jan 12, 2011 | 362.00 | 368.00 | 361.00 | 362.60 | 27,198 | +2.40(+0.67%) |
Jan 11, 2011 | 368.00 | 375.00 | 353.80 | 360.20 | 26,155 | -7.80(-2.12%) |
Jan 10, 2011 | 358.80 | 368.80 | 356.20 | 368.00 | 28,368 | +8.80(+2.45%) |
Jan 07, 2011 | 367.60 | 370.80 | 355.80 | 359.20 | 27,835 | -9.40(-2.55%) |
Jan 06, 2011 | 366.20 | 374.40 | 362.00 | 368.60 | 23,293 | +3.20(+0.88%) |
Jan 05, 2011 | 364.60 | 370.20 | 350.40 | 365.40 | 20,384 | +1.40(+0.38%) |
Jan 04, 2011 | 376.00 | 376.20 | 361.40 | 364.00 | 19,108 | -11.80(-3.14%) |