Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 140.60 | 142.80 | 136.20 | 137.40 | 13,905 | -3.20(-2.28%) |
Feb 28, 2012 | 139.60 | 141.20 | 139.40 | 140.60 | 4,471 | +1.40(+1.01%) |
Feb 27, 2012 | 140.20 | 140.80 | 138.00 | 139.20 | 2,520 | -2.00(-1.42%) |
Feb 24, 2012 | 142.60 | 142.80 | 140.60 | 141.20 | 2,307 | -1.60(-1.12%) |
Feb 23, 2012 | 139.60 | 143.20 | 139.40 | 142.80 | 4,545 | +3.20(+2.29%) |
Feb 22, 2012 | 139.80 | 140.80 | 139.40 | 139.60 | 3,192 | -0.20(-0.14%) |
Feb 21, 2012 | 141.00 | 143.00 | 137.60 | 139.80 | 2,549 | -1.40(-0.99%) |
Feb 17, 2012 | 140.20 | 141.40 | 140.00 | 141.20 | 6,800 | +1.20(+0.86%) |
Feb 16, 2012 | 141.20 | 142.56 | 139.60 | 140.00 | 4,176 | -1.00(-0.71%) |
Feb 15, 2012 | 144.40 | 144.80 | 140.00 | 141.00 | 3,742 | -2.60(-1.81%) |
Feb 14, 2012 | 146.80 | 148.40 | 142.60 | 143.60 | 3,183 | -3.40(-2.31%) |
Feb 13, 2012 | 146.80 | 147.00 | 145.80 | 147.00 | 2,524 | +1.60(+1.10%) |
Feb 10, 2012 | 142.00 | 146.40 | 141.40 | 145.40 | 13,551 | +1.40(+0.97%) |
Feb 09, 2012 | 145.00 | 146.20 | 142.80 | 144.00 | 6,755 | -0.60(-0.41%) |
Feb 08, 2012 | 144.00 | 145.80 | 144.00 | 144.60 | 3,256 | +0.60(+0.42%) |
Feb 07, 2012 | 142.80 | 144.00 | 141.40 | 144.00 | 8,898 | +1.60(+1.12%) |
Feb 06, 2012 | 142.40 | 144.00 | 141.40 | 142.40 | 6,681 | -1.20(-0.84%) |
Feb 03, 2012 | 148.40 | 148.40 | 141.40 | 143.60 | 9,959 | -1.60(-1.10%) |
Feb 02, 2012 | 146.40 | 146.40 | 145.00 | 145.20 | 4,195 | -0.60(-0.41%) |
Feb 01, 2012 | 145.00 | 148.20 | 145.00 | 145.80 | 6,079 | +2.20(+1.53%) |
Jan 31, 2012 | 145.80 | 146.60 | 142.40 | 143.60 | 6,901 | -0.80(-0.55%) |
Jan 30, 2012 | 141.80 | 146.20 | 141.80 | 144.40 | 5,319 | +0.40(+0.28%) |
Jan 27, 2012 | 141.00 | 144.60 | 140.97 | 144.00 | 5,582 | +2.00(+1.41%) |
Jan 26, 2012 | 142.40 | 142.40 | 140.80 | 142.00 | 3,552 | +0.40(+0.28%) |
Jan 25, 2012 | 144.00 | 144.00 | 141.00 | 141.60 | 3,885 | -2.60(-1.80%) |
Jan 24, 2012 | 141.20 | 144.20 | 139.50 | 144.20 | 3,863 | +2.20(+1.55%) |
Jan 23, 2012 | 139.20 | 142.40 | 138.00 | 142.00 | 8,844 | +3.00(+2.16%) |
Jan 20, 2012 | 135.40 | 139.40 | 134.20 | 139.00 | 3,974 | +3.20(+2.36%) |
Jan 19, 2012 | 135.20 | 136.40 | 134.00 | 135.80 | 4,046 | +1.00(+0.74%) |
Jan 18, 2012 | 132.60 | 135.00 | 131.60 | 134.80 | 5,208 | +2.20(+1.66%) |
Jan 17, 2012 | 133.40 | 134.60 | 131.00 | 132.60 | 3,802 | +0.80(+0.61%) |
Jan 13, 2012 | 133.40 | 134.20 | 125.80 | 131.80 | 11,969 | -2.60(-1.93%) |
Jan 12, 2012 | 134.40 | 134.80 | 133.20 | 134.40 | 4,707 | +0.40(+0.30%) |
Jan 11, 2012 | 133.80 | 134.80 | 133.20 | 134.00 | 5,834 | -0.40(-0.30%) |
Jan 10, 2012 | 138.40 | 138.40 | 132.80 | 134.40 | 9,154 | -2.20(-1.61%) |
Jan 09, 2012 | 136.00 | 137.00 | 134.20 | 136.60 | 5,000 | +1.60(+1.19%) |
Jan 06, 2012 | 138.40 | 138.40 | 133.80 | 135.00 | 14,282 | -5.60(-3.98%) |
Jan 05, 2012 | 138.60 | 141.20 | 137.00 | 140.60 | 7,552 | +1.80(+1.30%) |
Jan 04, 2012 | 142.40 | 143.40 | 137.80 | 138.80 | 4,778 | -1.80(-1.28%) |
Dec 30, 2011 | 140.60 | 141.40 | 139.00 | 140.60 | 5,366 | +0.00(+0.00%) |
Dec 29, 2011 | 139.40 | 141.00 | 139.40 | 140.60 | 3,850 | +1.40(+1.01%) |
Dec 28, 2011 | 141.60 | 142.20 | 138.80 | 139.20 | 3,506 | -2.80(-1.97%) |
Dec 27, 2011 | 139.60 | 142.40 | 138.00 | 142.00 | 4,137 | +1.60(+1.14%) |
Dec 23, 2011 | 140.80 | 141.00 | 138.20 | 140.40 | 3,916 | +0.60(+0.43%) |
Dec 21, 2011 | 141.40 | 141.40 | 137.20 | 139.80 | 6,394 | -2.80(-1.96%) |
Dec 20, 2011 | 142.00 | 142.80 | 140.00 | 142.60 | 7,060 | +4.20(+3.03%) |
Dec 19, 2011 | 145.20 | 146.00 | 137.80 | 138.40 | 4,287 | -5.20(-3.62%) |
Dec 16, 2011 | 147.20 | 148.80 | 140.00 | 143.60 | 16,119 | -2.40(-1.64%) |
Dec 15, 2011 | 150.00 | 150.00 | 143.60 | 146.00 | 4,878 | -1.60(-1.08%) |
Dec 14, 2011 | 147.00 | 147.80 | 141.80 | 147.60 | 6,587 | -1.20(-0.81%) |
Dec 13, 2011 | 156.40 | 159.20 | 147.40 | 148.80 | 7,458 | -6.00(-3.88%) |
Dec 12, 2011 | 155.20 | 156.40 | 149.40 | 154.80 | 6,411 | -3.00(-1.90%) |
Dec 09, 2011 | 140.20 | 162.00 | 140.20 | 157.80 | 12,926 | +18.20(+13.04%) |
Dec 08, 2011 | 152.60 | 153.20 | 139.40 | 139.60 | 10,615 | -14.40(-9.35%) |
Dec 07, 2011 | 152.80 | 155.60 | 149.80 | 154.00 | 3,312 | +0.00(+0.00%) |
Dec 06, 2011 | 151.80 | 155.80 | 151.00 | 154.00 | 3,497 | +2.20(+1.45%) |
Dec 05, 2011 | 151.80 | 157.60 | 147.40 | 151.80 | 4,740 | +2.80(+1.88%) |
Dec 02, 2011 | 151.60 | 151.60 | 145.60 | 149.00 | 12,371 | -0.20(-0.13%) |
Dec 01, 2011 | 151.40 | 155.00 | 140.90 | 149.20 | 14,904 | -11.00(-6.87%) |
Nov 30, 2011 | 157.80 | 164.40 | 156.60 | 160.20 | 13,501 | +9.60(+6.37%) |
Nov 29, 2011 | 153.00 | 154.40 | 149.00 | 150.60 | 2,268 | -3.20(-2.08%) |
Nov 28, 2011 | 149.40 | 157.80 | 149.40 | 153.80 | 8,720 | +10.20(+7.10%) |
Nov 25, 2011 | 145.80 | 149.40 | 143.60 | 143.60 | 1,791 | -2.80(-1.91%) |
Nov 23, 2011 | 152.40 | 153.60 | 145.60 | 146.40 | 4,444 | -7.00(-4.56%) |
Nov 22, 2011 | 157.80 | 159.20 | 153.00 | 153.40 | 3,949 | -4.60(-2.91%) |
Nov 21, 2011 | 163.20 | 165.20 | 157.60 | 158.00 | 5,277 | -9.00(-5.39%) |
Nov 18, 2011 | 165.40 | 167.40 | 161.80 | 167.00 | 3,906 | +2.00(+1.21%) |
Nov 17, 2011 | 166.20 | 168.80 | 162.40 | 165.00 | 4,024 | -1.60(-0.96%) |
Nov 16, 2011 | 174.20 | 174.80 | 165.60 | 166.60 | 4,493 | -9.80(-5.56%) |
Nov 15, 2011 | 169.80 | 177.60 | 168.20 | 176.40 | 2,481 | +5.40(+3.16%) |
Nov 14, 2011 | 173.80 | 175.40 | 170.00 | 171.00 | 4,051 | -3.00(-1.72%) |
Nov 11, 2011 | 172.60 | 175.00 | 172.00 | 174.00 | 9,338 | +4.00(+2.35%) |
Nov 10, 2011 | 168.80 | 170.80 | 166.02 | 170.00 | 4,275 | +4.40(+2.66%) |
Nov 09, 2011 | 167.60 | 172.80 | 165.40 | 165.60 | 6,111 | -7.20(-4.17%) |
Nov 08, 2011 | 169.40 | 173.00 | 167.80 | 172.80 | 6,591 | +4.60(+2.73%) |
Nov 07, 2011 | 171.00 | 171.20 | 164.60 | 168.20 | 3,371 | -3.80(-2.21%) |
Nov 04, 2011 | 172.20 | 173.40 | 170.80 | 172.00 | 2,249 | -2.00(-1.15%) |
Nov 03, 2011 | 172.60 | 174.60 | 166.20 | 174.00 | 4,727 | +3.60(+2.11%) |
Nov 02, 2011 | 165.80 | 170.60 | 165.00 | 170.40 | 5,906 | +8.40(+5.19%) |
Nov 01, 2011 | 161.20 | 166.00 | 159.60 | 162.00 | 6,034 | -6.80(-4.03%) |
Oct 31, 2011 | 166.40 | 171.60 | 165.20 | 168.80 | 5,300 | -0.40(-0.24%) |
Oct 28, 2011 | 168.40 | 170.40 | 167.20 | 169.20 | 5,091 | +0.00(+0.00%) |
Oct 27, 2011 | 167.00 | 170.40 | 162.60 | 169.20 | 10,970 | +6.40(+3.93%) |
Oct 26, 2011 | 158.40 | 163.40 | 153.80 | 162.80 | 6,653 | +6.60(+4.23%) |
Oct 25, 2011 | 159.60 | 160.60 | 155.20 | 156.20 | 4,892 | -7.40(-4.52%) |
Oct 24, 2011 | 160.20 | 163.80 | 160.20 | 163.60 | 5,111 | +4.40(+2.76%) |
Oct 21, 2011 | 160.40 | 161.00 | 158.20 | 159.20 | 5,311 | +2.20(+1.40%) |
Oct 20, 2011 | 157.80 | 159.80 | 153.80 | 157.00 | 4,095 | -1.00(-0.63%) |
Oct 19, 2011 | 162.60 | 162.60 | 156.40 | 158.00 | 4,734 | -3.80(-2.35%) |
Oct 18, 2011 | 162.00 | 163.40 | 160.40 | 161.80 | 13,679 | -0.20(-0.12%) |
Oct 17, 2011 | 165.80 | 165.80 | 160.40 | 162.00 | 7,442 | -5.60(-3.34%) |
Oct 14, 2011 | 168.60 | 168.60 | 166.20 | 167.60 | 5,977 | +2.20(+1.33%) |
Oct 13, 2011 | 167.60 | 168.40 | 164.20 | 165.40 | 4,528 | -3.00(-1.78%) |
Oct 12, 2011 | 168.60 | 171.40 | 167.20 | 168.40 | 4,732 | +2.00(+1.20%) |
Oct 11, 2011 | 166.80 | 168.20 | 162.20 | 166.40 | 10,042 | -1.60(-0.95%) |
Oct 10, 2011 | 163.20 | 168.40 | 162.60 | 168.00 | 7,071 | +8.40(+5.26%) |
Oct 07, 2011 | 165.60 | 167.80 | 156.80 | 159.60 | 6,335 | -5.80(-3.51%) |
Oct 06, 2011 | 163.20 | 170.00 | 161.80 | 165.40 | 6,993 | +2.20(+1.35%) |
Oct 05, 2011 | 162.80 | 165.60 | 159.20 | 163.20 | 5,895 | +0.60(+0.37%) |
Oct 04, 2011 | 145.20 | 163.80 | 145.20 | 162.60 | 11,044 | +15.80(+10.76%) |
Oct 03, 2011 | 151.80 | 158.60 | 146.80 | 146.80 | 9,823 | -7.20(-4.68%) |
Sep 30, 2011 | 157.80 | 163.40 | 153.80 | 154.00 | 5,764 | -7.40(-4.58%) |
Sep 29, 2011 | 158.60 | 161.40 | 155.00 | 161.40 | 4,832 | +7.20(+4.67%) |
Sep 28, 2011 | 165.40 | 165.40 | 154.20 | 154.20 | 5,666 | -11.60(-7.00%) |
Sep 27, 2011 | 164.40 | 170.00 | 162.60 | 165.80 | 7,791 | +5.60(+3.50%) |
Sep 26, 2011 | 155.80 | 160.80 | 152.00 | 160.20 | 4,679 | +5.40(+3.49%) |
Sep 23, 2011 | 149.60 | 156.40 | 149.20 | 154.80 | 5,020 | +4.80(+3.20%) |
Sep 22, 2011 | 149.40 | 159.08 | 147.00 | 150.00 | 11,006 | -5.60(-3.60%) |
Sep 21, 2011 | 159.20 | 163.40 | 155.20 | 155.60 | 3,996 | -3.20(-2.02%) |
Sep 20, 2011 | 163.60 | 167.00 | 158.80 | 158.80 | 6,364 | -3.60(-2.22%) |
Sep 19, 2011 | 167.20 | 168.20 | 161.20 | 162.40 | 4,083 | -8.80(-5.14%) |
Sep 16, 2011 | 168.20 | 172.00 | 164.80 | 171.20 | 10,100 | +4.40(+2.64%) |
Sep 15, 2011 | 165.00 | 168.00 | 161.88 | 166.80 | 4,782 | +3.00(+1.83%) |
Sep 14, 2011 | 164.00 | 166.80 | 160.00 | 163.80 | 4,435 | +2.00(+1.24%) |
Sep 13, 2011 | 160.60 | 164.80 | 156.80 | 161.80 | 5,844 | +2.20(+1.38%) |
Sep 12, 2011 | 150.00 | 160.00 | 148.00 | 159.60 | 9,367 | +6.80(+4.45%) |
Sep 09, 2011 | 159.20 | 159.20 | 151.20 | 152.80 | 12,573 | -9.40(-5.80%) |
Sep 08, 2011 | 143.00 | 164.80 | 143.00 | 162.20 | 19,132 | +4.40(+2.79%) |
Sep 07, 2011 | 154.40 | 161.00 | 154.40 | 157.80 | 13,785 | +6.80(+4.50%) |
Sep 06, 2011 | 142.20 | 151.40 | 142.20 | 151.00 | 8,380 | +3.00(+2.03%) |
Sep 02, 2011 | 149.60 | 151.80 | 146.40 | 148.00 | 7,018 | -5.80(-3.77%) |
Sep 01, 2011 | 157.80 | 161.00 | 152.40 | 153.80 | 6,898 | -3.40(-2.16%) |
Aug 31, 2011 | 156.20 | 158.00 | 153.00 | 157.20 | 7,271 | +2.40(+1.55%) |
Aug 30, 2011 | 151.40 | 155.80 | 148.40 | 154.80 | 10,604 | +2.40(+1.57%) |
Aug 29, 2011 | 149.80 | 156.20 | 149.80 | 152.40 | 8,804 | +3.60(+2.42%) |
Aug 26, 2011 | 142.60 | 150.00 | 140.00 | 148.80 | 3,432 | +4.80(+3.33%) |
Aug 25, 2011 | 152.80 | 152.80 | 143.67 | 144.00 | 5,012 | -6.80(-4.51%) |
Aug 24, 2011 | 152.00 | 155.40 | 148.60 | 150.80 | 4,295 | -0.80(-0.53%) |
Aug 23, 2011 | 143.80 | 155.40 | 142.80 | 151.60 | 9,513 | +8.80(+6.16%) |
Aug 22, 2011 | 143.40 | 144.40 | 140.00 | 142.80 | 8,320 | +3.60(+2.59%) |
Aug 19, 2011 | 143.80 | 149.80 | 138.40 | 139.20 | 4,952 | -7.60(-5.18%) |
Aug 18, 2011 | 154.60 | 154.60 | 143.00 | 146.80 | 16,177 | -11.00(-6.97%) |
Aug 17, 2011 | 154.40 | 158.00 | 151.60 | 157.80 | 3,160 | +3.80(+2.47%) |
Aug 16, 2011 | 157.80 | 159.20 | 153.00 | 154.00 | 4,088 | -5.80(-3.63%) |
Aug 15, 2011 | 157.80 | 160.20 | 154.00 | 159.80 | 3,006 | +3.20(+2.04%) |
Aug 12, 2011 | 154.60 | 158.04 | 151.60 | 156.60 | 3,362 | +3.40(+2.22%) |
Aug 11, 2011 | 150.40 | 156.00 | 149.00 | 153.20 | 12,630 | +3.00(+2.00%) |
Aug 10, 2011 | 156.20 | 159.80 | 150.00 | 150.20 | 6,773 | -11.20(-6.94%) |
Aug 09, 2011 | 164.50 | 170.00 | 147.00 | 161.40 | 12,394 | +1.80(+1.13%) |
Aug 08, 2011 | 167.40 | 175.40 | 158.20 | 159.60 | 11,164 | -16.20(-9.22%) |
Aug 05, 2011 | 183.20 | 184.40 | 165.40 | 175.80 | 8,926 | -5.20(-2.87%) |
Aug 04, 2011 | 189.20 | 189.20 | 180.80 | 181.00 | 13,131 | -11.60(-6.02%) |
Aug 03, 2011 | 187.40 | 193.00 | 180.20 | 192.60 | 6,297 | +6.00(+3.22%) |
Aug 02, 2011 | 190.20 | 192.60 | 186.40 | 186.60 | 5,323 | -5.40(-2.81%) |
Aug 01, 2011 | 195.00 | 196.20 | 189.40 | 192.00 | 4,607 | +0.80(+0.42%) |
Jul 29, 2011 | 189.40 | 193.80 | 187.00 | 191.20 | 11,195 | +0.00(+0.00%) |
Jul 28, 2011 | 193.00 | 195.60 | 191.20 | 191.20 | 6,019 | -2.00(-1.04%) |
Jul 27, 2011 | 197.80 | 197.80 | 191.20 | 193.20 | 12,895 | -5.00(-2.52%) |
Jul 26, 2011 | 204.60 | 206.58 | 197.60 | 198.20 | 6,814 | -6.40(-3.13%) |
Jul 25, 2011 | 205.00 | 213.80 | 203.60 | 204.60 | 8,987 | -2.40(-1.16%) |
Jul 22, 2011 | 210.80 | 213.40 | 206.80 | 207.00 | 7,242 | -5.00(-2.36%) |
Jul 21, 2011 | 215.60 | 220.40 | 211.20 | 212.00 | 6,379 | -3.00(-1.40%) |
Jul 20, 2011 | 215.20 | 220.80 | 211.20 | 215.00 | 3,923 | -0.60(-0.28%) |
Jul 19, 2011 | 210.00 | 216.80 | 201.80 | 215.60 | 3,716 | +7.40(+3.55%) |
Jul 18, 2011 | 212.40 | 213.60 | 204.60 | 208.20 | 4,377 | -4.80(-2.25%) |
Jul 15, 2011 | 210.40 | 213.20 | 207.96 | 213.00 | 5,696 | +3.00(+1.43%) |
Jul 14, 2011 | 210.60 | 212.40 | 207.60 | 210.00 | 5,946 | -1.00(-0.47%) |
Jul 13, 2011 | 211.00 | 216.20 | 208.80 | 211.00 | 4,229 | +2.00(+0.96%) |
Jul 12, 2011 | 210.20 | 213.60 | 208.60 | 209.00 | 3,652 | -2.20(-1.04%) |
Jul 11, 2011 | 210.60 | 214.20 | 210.00 | 211.20 | 4,233 | -3.00(-1.40%) |
Jul 08, 2011 | 214.20 | 217.60 | 210.80 | 214.20 | 2,557 | -2.60(-1.20%) |
Jul 07, 2011 | 218.80 | 222.00 | 215.40 | 216.80 | 4,305 | -0.40(-0.18%) |
Jul 06, 2011 | 214.40 | 218.60 | 212.80 | 217.20 | 3,152 | +2.40(+1.12%) |
Jul 05, 2011 | 217.00 | 217.80 | 213.80 | 214.80 | 3,746 | -2.00(-0.92%) |
Jul 01, 2011 | 216.20 | 219.17 | 210.60 | 216.80 | 5,461 | +1.20(+0.56%) |
Jun 30, 2011 | 217.40 | 220.60 | 214.60 | 215.60 | 3,451 | -0.60(-0.28%) |
Jun 29, 2011 | 222.80 | 223.00 | 214.00 | 216.20 | 4,244 | -5.80(-2.61%) |
Jun 28, 2011 | 217.00 | 222.60 | 214.00 | 222.00 | 7,034 | +5.20(+2.40%) |
Jun 27, 2011 | 212.00 | 217.60 | 207.80 | 216.80 | 4,781 | +5.00(+2.36%) |
Jun 24, 2011 | 211.60 | 213.40 | 208.40 | 211.80 | 18,852 | +0.60(+0.28%) |
Jun 23, 2011 | 204.00 | 211.60 | 203.20 | 211.20 | 3,871 | +3.60(+1.73%) |
Jun 22, 2011 | 209.40 | 212.40 | 206.60 | 207.60 | 3,154 | -3.80(-1.80%) |
Jun 21, 2011 | 205.80 | 213.00 | 202.60 | 211.40 | 4,394 | +7.80(+3.83%) |
Jun 20, 2011 | 202.20 | 204.80 | 200.40 | 203.60 | 5,086 | +2.00(+0.99%) |
Jun 17, 2011 | 207.20 | 208.00 | 201.00 | 201.60 | 7,704 | -4.20(-2.04%) |
Jun 16, 2011 | 207.00 | 210.20 | 203.20 | 205.80 | 8,598 | -1.20(-0.58%) |
Jun 15, 2011 | 209.40 | 211.40 | 204.00 | 207.00 | 4,271 | -5.20(-2.45%) |
Jun 14, 2011 | 209.00 | 216.80 | 208.00 | 212.20 | 10,484 | +6.20(+3.01%) |
Jun 13, 2011 | 209.60 | 209.60 | 203.00 | 206.00 | 8,401 | -3.40(-1.62%) |
Jun 10, 2011 | 199.80 | 214.80 | 197.80 | 209.40 | 12,811 | +7.40(+3.66%) |
Jun 09, 2011 | 201.20 | 202.80 | 197.80 | 202.00 | 5,987 | +1.80(+0.90%) |
Jun 08, 2011 | 199.60 | 203.80 | 197.80 | 200.20 | 3,917 | -0.60(-0.30%) |
Jun 07, 2011 | 204.00 | 208.00 | 200.40 | 200.80 | 3,742 | -4.60(-2.24%) |
Jun 06, 2011 | 208.92 | 210.80 | 203.20 | 205.40 | 5,728 | -4.80(-2.28%) |
Jun 03, 2011 | 209.80 | 214.60 | 209.00 | 210.20 | 6,209 | +22.00(+11.69%) |
May 24, 2011 | 191.60 | 192.40 | 188.00 | 188.20 | 3,956 | -3.00(-1.57%) |
May 23, 2011 | 191.00 | 194.80 | 190.40 | 191.20 | 2,371 | -4.40(-2.25%) |
May 20, 2011 | 198.20 | 198.60 | 192.20 | 195.60 | 3,162 | -4.00(-2.00%) |
May 19, 2011 | 200.80 | 201.40 | 197.40 | 199.60 | 2,320 | +0.80(+0.40%) |
May 18, 2011 | 194.20 | 199.60 | 193.00 | 198.80 | 3,334 | +5.60(+2.90%) |
May 17, 2011 | 192.80 | 196.33 | 190.00 | 193.20 | 5,204 | -1.40(-0.72%) |
May 16, 2011 | 204.00 | 204.80 | 194.40 | 194.60 | 4,096 | -11.00(-5.35%) |
May 13, 2011 | 209.40 | 210.80 | 205.40 | 205.60 | 3,340 | -3.20(-1.53%) |
May 12, 2011 | 202.00 | 210.40 | 200.80 | 208.80 | 3,555 | +5.40(+2.65%) |
May 11, 2011 | 209.00 | 211.40 | 202.80 | 203.40 | 3,593 | -8.00(-3.78%) |
May 10, 2011 | 209.00 | 212.40 | 209.00 | 211.40 | 2,886 | +4.00(+1.93%) |
May 09, 2011 | 205.00 | 207.40 | 203.00 | 207.40 | 2,581 | +2.40(+1.17%) |
May 06, 2011 | 205.40 | 208.20 | 202.80 | 205.00 | 4,434 | +2.80(+1.38%) |
May 05, 2011 | 202.40 | 206.00 | 198.40 | 202.20 | 4,718 | -1.60(-0.79%) |
May 04, 2011 | 208.60 | 210.40 | 202.60 | 203.80 | 2,990 | -4.80(-2.30%) |
May 03, 2011 | 209.20 | 209.60 | 205.60 | 208.60 | 5,627 | -0.20(-0.10%) |
May 02, 2011 | 210.20 | 216.40 | 208.80 | 208.80 | 3,996 | -5.40(-2.52%) |
Apr 29, 2011 | 214.00 | 214.80 | 212.40 | 214.20 | 2,909 | +1.20(+0.56%) |
Apr 28, 2011 | 210.80 | 213.80 | 210.00 | 213.00 | 4,718 | +1.00(+0.47%) |
Apr 27, 2011 | 211.40 | 213.20 | 206.20 | 212.00 | 3,443 | +0.40(+0.19%) |
Apr 26, 2011 | 211.00 | 214.00 | 210.60 | 211.60 | 4,340 | +1.40(+0.67%) |
Apr 25, 2011 | 206.20 | 210.60 | 206.00 | 210.20 | 3,706 | +3.00(+1.45%) |
Apr 21, 2011 | 207.80 | 208.00 | 203.40 | 207.20 | 3,626 | +1.60(+0.78%) |
Apr 20, 2011 | 203.60 | 205.60 | 201.60 | 205.60 | 5,714 | +5.60(+2.80%) |
Apr 19, 2011 | 203.20 | 204.20 | 197.80 | 200.00 | 5,095 | -2.60(-1.28%) |
Apr 18, 2011 | 204.20 | 205.60 | 200.60 | 202.60 | 7,381 | -5.20(-2.50%) |
Apr 15, 2011 | 204.60 | 209.00 | 204.00 | 207.80 | 8,805 | +2.60(+1.27%) |
Apr 14, 2011 | 205.00 | 207.60 | 204.80 | 205.20 | 4,985 | -1.60(-0.77%) |
Apr 13, 2011 | 209.00 | 211.00 | 205.20 | 206.80 | 5,763 | -0.20(-0.10%) |
Apr 12, 2011 | 209.80 | 210.20 | 206.00 | 207.00 | 5,143 | -4.60(-2.17%) |
Apr 11, 2011 | 219.00 | 219.80 | 210.80 | 211.60 | 9,163 | -7.40(-3.38%) |
Apr 08, 2011 | 219.80 | 221.00 | 216.20 | 219.00 | 17,706 | +1.40(+0.64%) |
Apr 07, 2011 | 218.40 | 219.80 | 210.20 | 217.60 | 27,187 | +2.00(+0.93%) |
Apr 06, 2011 | 203.00 | 216.60 | 202.80 | 215.60 | 19,114 | +13.60(+6.73%) |
Apr 05, 2011 | 199.40 | 202.40 | 199.00 | 202.00 | 6,316 | +1.80(+0.90%) |
Apr 04, 2011 | 198.80 | 201.00 | 197.40 | 200.20 | 6,943 | +1.60(+0.81%) |
Apr 01, 2011 | 190.20 | 200.00 | 190.20 | 198.60 | 12,030 | +8.60(+4.53%) |
Mar 31, 2011 | 187.60 | 190.00 | 186.40 | 190.00 | 3,917 | +2.20(+1.17%) |
Mar 30, 2011 | 183.80 | 188.20 | 181.40 | 187.80 | 2,093 | +4.80(+2.62%) |
Mar 29, 2011 | 179.20 | 183.20 | 176.40 | 183.00 | 4,943 | +3.00(+1.67%) |
Mar 28, 2011 | 185.20 | 186.40 | 179.00 | 180.00 | 8,707 | -5.60(-3.02%) |
Mar 25, 2011 | 188.00 | 189.00 | 185.40 | 185.60 | 3,906 | -2.60(-1.38%) |
Mar 24, 2011 | 189.20 | 189.80 | 186.40 | 188.20 | 4,630 | -0.20(-0.11%) |
Mar 23, 2011 | 184.00 | 188.40 | 183.40 | 188.40 | 4,813 | +3.40(+1.84%) |
Mar 22, 2011 | 183.80 | 185.20 | 183.20 | 185.00 | 7,331 | -1.20(-0.64%) |
Mar 21, 2011 | 185.80 | 186.70 | 178.60 | 186.20 | 8,087 | +10.20(+5.80%) |
Mar 18, 2011 | 167.40 | 176.00 | 166.80 | 176.00 | 24,411 | -9.00(-4.86%) |
Mar 17, 2011 | 186.80 | 187.60 | 183.00 | 185.00 | 3,807 | +0.00(+0.00%) |
Mar 16, 2011 | 184.40 | 187.40 | 181.80 | 185.00 | 5,820 | -0.20(-0.11%) |
Mar 15, 2011 | 180.00 | 185.80 | 176.40 | 185.20 | 4,778 | +0.20(+0.11%) |
Mar 14, 2011 | 182.80 | 186.00 | 182.40 | 185.00 | 2,195 | -0.20(-0.11%) |
Mar 11, 2011 | 181.40 | 186.00 | 181.40 | 185.20 | 5,863 | +2.40(+1.31%) |
Mar 10, 2011 | 181.80 | 186.00 | 181.00 | 182.80 | 6,270 | -2.40(-1.30%) |
Mar 09, 2011 | 184.80 | 186.60 | 182.80 | 185.20 | 2,520 | -0.70(-0.38%) |
Mar 08, 2011 | 181.20 | 186.20 | 180.40 | 185.90 | 6,083 | +4.30(+2.37%) |
Mar 07, 2011 | 187.80 | 187.80 | 180.21 | 181.60 | 3,877 | -5.40(-2.89%) |
Mar 04, 2011 | 186.80 | 187.40 | 184.80 | 187.00 | 3,288 | +0.40(+0.21%) |
Mar 03, 2011 | 182.20 | 187.80 | 180.60 | 186.60 | 3,698 | +5.80(+3.21%) |
Mar 02, 2011 | 183.40 | 185.60 | 174.60 | 180.80 | 8,878 | -3.20(-1.74%) |