Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 141.34 | 141.43 | 139.50 | 139.78 | 96,059 | -1.33(-0.94%) |
Apr 27, 2012 | 142.06 | 142.82 | 139.65 | 141.11 | 178,085 | -0.85(-0.60%) |
Apr 26, 2012 | 140.60 | 143.26 | 140.08 | 141.96 | 171,668 | +0.93(+0.66%) |
Apr 25, 2012 | 140.84 | 141.47 | 140.00 | 141.03 | 142,938 | +2.71(+1.96%) |
Apr 24, 2012 | 140.57 | 140.99 | 137.01 | 138.32 | 236,025 | -2.49(-1.77%) |
Apr 23, 2012 | 143.11 | 143.16 | 139.91 | 140.81 | 225,060 | -4.39(-3.02%) |
Apr 20, 2012 | 148.31 | 148.31 | 144.18 | 145.20 | 148,121 | -0.68(-0.47%) |
Apr 19, 2012 | 144.56 | 148.68 | 143.83 | 145.88 | 213,824 | +0.93(+0.64%) |
Apr 18, 2012 | 144.32 | 147.89 | 142.86 | 144.95 | 312,610 | -3.96(-2.66%) |
Apr 17, 2012 | 147.12 | 150.81 | 146.20 | 148.91 | 280,672 | +2.71(+1.85%) |
Apr 16, 2012 | 147.43 | 148.71 | 145.95 | 146.20 | 182,158 | -0.90(-0.61%) |
Apr 13, 2012 | 146.49 | 147.57 | 145.80 | 147.10 | 162,145 | +0.29(+0.20%) |
Apr 12, 2012 | 143.68 | 147.58 | 143.68 | 146.81 | 142,780 | +2.77(+1.92%) |
Apr 11, 2012 | 143.73 | 144.77 | 141.66 | 144.04 | 180,332 | +1.94(+1.37%) |
Apr 10, 2012 | 143.45 | 144.21 | 140.69 | 142.10 | 241,004 | -1.24(-0.87%) |
Apr 09, 2012 | 142.43 | 143.88 | 141.93 | 143.34 | 169,050 | -1.92(-1.32%) |
Apr 05, 2012 | 145.09 | 145.60 | 143.41 | 145.26 | 203,984 | +0.08(+0.06%) |
Apr 04, 2012 | 145.84 | 146.31 | 144.51 | 145.18 | 225,439 | -2.31(-1.57%) |
Apr 03, 2012 | 143.97 | 147.99 | 143.09 | 147.49 | 296,820 | +4.29(+3.00%) |
Apr 02, 2012 | 139.68 | 143.70 | 139.27 | 143.20 | 121,138 | +3.20(+2.29%) |
Mar 30, 2012 | 140.07 | 142.50 | 137.01 | 140.00 | 303,016 | +1.20(+0.86%) |
Mar 29, 2012 | 137.81 | 139.33 | 136.83 | 138.80 | 125,841 | -0.13(-0.09%) |
Mar 28, 2012 | 140.30 | 141.37 | 138.05 | 138.93 | 184,428 | -0.94(-0.67%) |
Mar 27, 2012 | 141.23 | 141.65 | 139.65 | 139.87 | 157,381 | -1.52(-1.08%) |
Mar 26, 2012 | 141.03 | 142.77 | 140.00 | 141.39 | 148,455 | +2.46(+1.77%) |
Mar 23, 2012 | 137.78 | 139.98 | 137.23 | 138.93 | 172,880 | +0.94(+0.68%) |
Mar 22, 2012 | 139.54 | 140.69 | 137.25 | 137.99 | 129,633 | -2.19(-1.56%) |
Mar 21, 2012 | 136.06 | 142.45 | 135.80 | 140.18 | 289,388 | +6.09(+4.54%) |
Mar 20, 2012 | 133.08 | 134.73 | 132.33 | 134.09 | 133,227 | -0.43(-0.32%) |
Mar 19, 2012 | 130.74 | 135.85 | 130.63 | 134.52 | 148,255 | +3.77(+2.88%) |
Mar 16, 2012 | 131.83 | 132.61 | 130.59 | 130.75 | 170,364 | -0.29(-0.22%) |
Mar 15, 2012 | 131.75 | 133.02 | 130.51 | 131.04 | 186,553 | -0.44(-0.33%) |
Mar 14, 2012 | 137.11 | 137.27 | 131.00 | 131.48 | 156,459 | -5.07(-3.71%) |
Mar 13, 2012 | 132.91 | 137.21 | 132.02 | 136.55 | 143,530 | +4.56(+3.45%) |
Mar 12, 2012 | 131.17 | 134.12 | 129.88 | 131.99 | 81,321 | +0.74(+0.56%) |
Mar 09, 2012 | 131.89 | 134.20 | 130.46 | 131.25 | 168,882 | -0.10(-0.08%) |
Mar 08, 2012 | 130.06 | 133.09 | 129.45 | 131.35 | 119,573 | +2.45(+1.90%) |
Mar 07, 2012 | 129.80 | 131.45 | 128.25 | 128.90 | 180,362 | -0.22(-0.17%) |
Mar 06, 2012 | 130.53 | 130.83 | 127.96 | 129.12 | 196,941 | -3.52(-2.66%) |
Mar 05, 2012 | 135.17 | 135.50 | 132.10 | 132.64 | 151,005 | -2.83(-2.09%) |
Mar 02, 2012 | 139.41 | 140.00 | 134.81 | 135.47 | 284,512 | -3.91(-2.81%) |
Mar 01, 2012 | 136.56 | 142.75 | 134.65 | 139.38 | 358,893 | +3.79(+2.80%) |
Feb 29, 2012 | 136.01 | 137.93 | 135.50 | 135.59 | 163,265 | +0.32(+0.24%) |
Feb 28, 2012 | 136.87 | 138.55 | 134.68 | 135.27 | 186,070 | -1.03(-0.76%) |
Feb 27, 2012 | 136.75 | 139.58 | 134.71 | 136.30 | 347,711 | -1.52(-1.10%) |
Feb 24, 2012 | 138.22 | 140.34 | 136.78 | 137.82 | 199,097 | -0.53(-0.38%) |
Feb 23, 2012 | 134.43 | 139.00 | 133.76 | 138.35 | 260,330 | +3.77(+2.80%) |
Feb 22, 2012 | 134.31 | 137.21 | 134.31 | 134.58 | 194,643 | +0.15(+0.11%) |
Feb 21, 2012 | 127.90 | 138.33 | 127.90 | 134.43 | 540,565 | +8.33(+6.61%) |
Feb 17, 2012 | 129.46 | 130.00 | 124.48 | 126.10 | 218,528 | -2.96(-2.29%) |
Feb 16, 2012 | 123.92 | 129.23 | 123.46 | 129.06 | 226,393 | +5.47(+4.43%) |
Feb 15, 2012 | 124.43 | 125.94 | 122.84 | 123.59 | 143,199 | -0.14(-0.11%) |
Feb 14, 2012 | 124.28 | 124.78 | 122.09 | 123.73 | 126,410 | -1.13(-0.91%) |
Feb 13, 2012 | 124.05 | 125.33 | 122.74 | 124.86 | 134,859 | +2.14(+1.74%) |
Feb 10, 2012 | 123.51 | 126.93 | 121.97 | 122.72 | 232,123 | -2.60(-2.07%) |
Feb 09, 2012 | 123.71 | 126.77 | 123.00 | 125.32 | 283,441 | +1.78(+1.44%) |
Feb 08, 2012 | 123.68 | 124.99 | 121.95 | 123.54 | 106,302 | -0.26(-0.21%) |
Feb 07, 2012 | 125.22 | 125.22 | 122.80 | 123.80 | 117,290 | -1.25(-1.00%) |
Feb 06, 2012 | 125.91 | 126.01 | 123.00 | 125.05 | 224,406 | -1.40(-1.11%) |
Feb 03, 2012 | 126.37 | 127.92 | 125.01 | 126.45 | 163,319 | +2.83(+2.29%) |
Feb 02, 2012 | 120.30 | 125.47 | 118.87 | 123.62 | 263,968 | +4.43(+3.72%) |
Feb 01, 2012 | 115.72 | 122.17 | 115.41 | 119.19 | 313,189 | +4.07(+3.54%) |
Jan 31, 2012 | 116.14 | 117.00 | 113.86 | 115.12 | 219,119 | -0.40(-0.35%) |
Jan 30, 2012 | 110.01 | 121.51 | 109.00 | 115.52 | 769,491 | +0.87(+0.76%) |
Jan 27, 2012 | 111.43 | 115.10 | 111.37 | 114.65 | 126,674 | +3.03(+2.71%) |
Jan 26, 2012 | 113.77 | 115.37 | 111.13 | 111.62 | 74,867 | -0.77(-0.69%) |
Jan 25, 2012 | 111.95 | 113.24 | 109.73 | 112.39 | 118,147 | +0.77(+0.69%) |
Jan 24, 2012 | 110.95 | 111.93 | 109.75 | 111.63 | 131,973 | +0.38(+0.34%) |
Jan 23, 2012 | 115.33 | 116.00 | 110.11 | 111.25 | 119,752 | -3.96(-3.44%) |
Jan 20, 2012 | 111.06 | 115.40 | 110.65 | 115.21 | 239,104 | +4.31(+3.89%) |
Jan 19, 2012 | 109.50 | 112.25 | 108.46 | 110.90 | 106,937 | +2.35(+2.16%) |
Jan 18, 2012 | 104.62 | 109.26 | 104.55 | 108.55 | 133,936 | +3.90(+3.73%) |
Jan 17, 2012 | 106.74 | 108.27 | 103.29 | 104.65 | 154,532 | -1.59(-1.50%) |
Jan 13, 2012 | 103.76 | 106.27 | 102.81 | 106.24 | 128,872 | +0.90(+0.85%) |
Jan 12, 2012 | 106.83 | 106.83 | 104.58 | 105.34 | 115,730 | -0.98(-0.92%) |
Jan 11, 2012 | 105.27 | 106.56 | 104.57 | 106.32 | 78,312 | +0.08(+0.08%) |
Jan 10, 2012 | 106.93 | 108.32 | 104.73 | 106.24 | 110,755 | +1.25(+1.19%) |
Jan 09, 2012 | 107.99 | 108.10 | 102.72 | 104.99 | 196,256 | -2.38(-2.22%) |
Jan 06, 2012 | 106.01 | 108.60 | 105.18 | 107.37 | 138,205 | +1.64(+1.55%) |
Jan 05, 2012 | 105.92 | 108.81 | 104.17 | 105.73 | 167,426 | -1.26(-1.18%) |
Jan 04, 2012 | 111.00 | 111.46 | 106.30 | 106.99 | 152,156 | -1.33(-1.23%) |
Dec 30, 2011 | 109.74 | 111.50 | 107.72 | 108.32 | 115,261 | -0.66(-0.61%) |
Dec 29, 2011 | 105.79 | 109.41 | 105.15 | 108.98 | 128,544 | +3.46(+3.28%) |
Dec 28, 2011 | 107.37 | 107.37 | 103.99 | 105.52 | 122,068 | -1.68(-1.57%) |
Dec 27, 2011 | 107.06 | 108.29 | 106.27 | 107.20 | 45,049 | -0.15(-0.14%) |
Dec 23, 2011 | 107.78 | 108.06 | 105.80 | 107.35 | 99,824 | +2.56(+2.44%) |
Dec 21, 2011 | 106.20 | 106.51 | 101.13 | 104.79 | 329,132 | -2.36(-2.20%) |
Dec 20, 2011 | 108.25 | 109.65 | 106.90 | 107.15 | 117,685 | +1.80(+1.71%) |
Dec 19, 2011 | 109.30 | 109.91 | 105.03 | 105.35 | 129,722 | -3.33(-3.06%) |
Dec 16, 2011 | 107.47 | 110.57 | 106.01 | 108.68 | 130,315 | +1.82(+1.70%) |
Dec 15, 2011 | 108.78 | 109.30 | 105.55 | 106.86 | 79,600 | +0.35(+0.33%) |
Dec 14, 2011 | 113.75 | 115.69 | 106.00 | 106.51 | 350,117 | -8.09(-7.06%) |
Dec 13, 2011 | 121.67 | 122.50 | 113.70 | 114.60 | 117,673 | -5.95(-4.94%) |
Dec 12, 2011 | 119.27 | 120.81 | 118.16 | 120.55 | 91,570 | -0.92(-0.76%) |
Dec 09, 2011 | 119.55 | 121.87 | 117.49 | 121.47 | 204,463 | +2.10(+1.76%) |
Dec 08, 2011 | 121.71 | 123.76 | 119.10 | 119.37 | 77,031 | -3.56(-2.90%) |
Dec 07, 2011 | 122.06 | 123.91 | 119.81 | 122.93 | 141,126 | -1.61(-1.29%) |
Dec 06, 2011 | 126.50 | 127.19 | 123.77 | 124.54 | 163,851 | -1.31(-1.04%) |
Dec 05, 2011 | 123.85 | 130.95 | 122.20 | 125.85 | 212,489 | +4.53(+3.73%) |
Dec 02, 2011 | 124.47 | 124.47 | 120.60 | 121.32 | 128,529 | -0.95(-0.78%) |
Dec 01, 2011 | 122.76 | 124.92 | 121.05 | 122.27 | 129,197 | -0.86(-0.70%) |
Nov 30, 2011 | 123.20 | 124.85 | 121.08 | 123.13 | 220,763 | +5.03(+4.26%) |
Nov 29, 2011 | 118.16 | 119.29 | 117.23 | 118.10 | 101,719 | -0.15(-0.13%) |
Nov 28, 2011 | 112.39 | 118.25 | 111.81 | 118.25 | 181,358 | +8.53(+7.77%) |
Nov 25, 2011 | 112.06 | 113.87 | 109.68 | 109.72 | 83,817 | -3.26(-2.89%) |
Nov 23, 2011 | 117.73 | 118.94 | 112.55 | 112.98 | 123,635 | -6.04(-5.07%) |
Nov 22, 2011 | 121.74 | 122.54 | 118.31 | 119.02 | 133,138 | -3.09(-2.53%) |
Nov 21, 2011 | 122.01 | 125.00 | 118.90 | 122.11 | 98,052 | -2.35(-1.89%) |
Nov 18, 2011 | 127.30 | 128.57 | 124.19 | 124.46 | 135,974 | -2.54(-2.00%) |
Nov 17, 2011 | 130.93 | 131.81 | 126.15 | 127.00 | 200,650 | -4.45(-3.39%) |
Nov 16, 2011 | 131.71 | 134.69 | 130.89 | 131.45 | 155,897 | -1.59(-1.20%) |
Nov 15, 2011 | 129.94 | 134.53 | 129.00 | 133.04 | 153,002 | +3.71(+2.87%) |
Nov 14, 2011 | 129.26 | 129.75 | 126.20 | 129.33 | 200,140 | -0.48(-0.37%) |
Nov 11, 2011 | 124.08 | 130.33 | 124.08 | 129.81 | 317,870 | +5.76(+4.64%) |
Nov 10, 2011 | 120.54 | 126.53 | 117.77 | 124.05 | 422,826 | +6.08(+5.15%) |
Nov 09, 2011 | 116.05 | 119.21 | 115.21 | 117.97 | 274,950 | -1.95(-1.63%) |
Nov 08, 2011 | 117.18 | 120.36 | 114.77 | 119.92 | 139,037 | +3.62(+3.11%) |
Nov 07, 2011 | 115.64 | 117.24 | 113.23 | 116.30 | 165,485 | -0.07(-0.06%) |
Nov 04, 2011 | 115.71 | 118.30 | 115.27 | 116.37 | 97,892 | -1.33(-1.13%) |
Nov 03, 2011 | 118.70 | 118.72 | 114.70 | 117.70 | 239,197 | +0.42(+0.36%) |
Nov 02, 2011 | 118.03 | 118.25 | 114.58 | 117.28 | 330,068 | +0.74(+0.63%) |
Nov 01, 2011 | 119.97 | 121.00 | 106.10 | 116.54 | 732,670 | -15.23(-11.56%) |
Oct 31, 2011 | 141.21 | 142.42 | 131.77 | 131.77 | 252,373 | -11.59(-8.08%) |
Oct 28, 2011 | 140.54 | 143.98 | 138.00 | 143.36 | 79,591 | +1.76(+1.24%) |
Oct 27, 2011 | 136.63 | 141.61 | 136.63 | 141.60 | 279,944 | +7.64(+5.70%) |
Oct 26, 2011 | 135.69 | 138.13 | 130.07 | 133.96 | 200,997 | +0.43(+0.32%) |
Oct 25, 2011 | 137.65 | 137.65 | 133.24 | 133.53 | 116,339 | -4.72(-3.41%) |
Oct 24, 2011 | 133.34 | 139.85 | 133.34 | 138.25 | 74,114 | +5.21(+3.92%) |
Oct 21, 2011 | 134.14 | 134.95 | 129.21 | 133.04 | 109,074 | +1.94(+1.48%) |
Oct 20, 2011 | 130.25 | 132.85 | 127.61 | 131.10 | 76,105 | +0.55(+0.42%) |
Oct 19, 2011 | 131.60 | 134.29 | 129.18 | 130.55 | 89,576 | -1.85(-1.40%) |
Oct 18, 2011 | 130.60 | 134.26 | 126.83 | 132.40 | 214,040 | +1.27(+0.97%) |
Oct 17, 2011 | 134.15 | 137.37 | 130.51 | 131.13 | 211,893 | -4.65(-3.42%) |
Oct 14, 2011 | 131.01 | 139.00 | 130.52 | 135.78 | 286,184 | +6.75(+5.23%) |
Oct 13, 2011 | 124.20 | 129.04 | 124.20 | 129.03 | 128,698 | +4.53(+3.64%) |
Oct 12, 2011 | 123.38 | 126.09 | 122.80 | 124.50 | 83,716 | +2.47(+2.02%) |
Oct 11, 2011 | 117.79 | 123.86 | 117.79 | 122.03 | 115,504 | +3.22(+2.71%) |
Oct 10, 2011 | 118.11 | 118.88 | 114.05 | 118.81 | 120,505 | +2.82(+2.43%) |
Oct 07, 2011 | 117.48 | 119.26 | 113.72 | 115.99 | 90,870 | -1.01(-0.86%) |
Oct 06, 2011 | 116.56 | 119.08 | 114.35 | 117.00 | 145,916 | +0.00(+0.00%) |
Oct 05, 2011 | 111.98 | 118.25 | 108.65 | 117.00 | 129,856 | +4.41(+3.92%) |
Oct 04, 2011 | 104.45 | 112.97 | 104.31 | 112.59 | 192,519 | +7.49(+7.13%) |
Oct 03, 2011 | 114.16 | 115.45 | 104.68 | 105.10 | 234,415 | -8.97(-7.86%) |
Sep 30, 2011 | 115.02 | 119.54 | 114.02 | 114.07 | 123,878 | -2.87(-2.45%) |
Sep 29, 2011 | 119.23 | 120.53 | 111.75 | 116.94 | 171,509 | +0.36(+0.31%) |
Sep 28, 2011 | 122.30 | 122.85 | 116.02 | 116.58 | 77,064 | -5.75(-4.70%) |
Sep 27, 2011 | 121.18 | 124.87 | 119.00 | 122.33 | 123,944 | +3.94(+3.33%) |
Sep 26, 2011 | 115.98 | 118.85 | 113.07 | 118.39 | 125,141 | +2.98(+2.58%) |
Sep 23, 2011 | 108.27 | 115.64 | 107.91 | 115.41 | 149,137 | +7.21(+6.66%) |
Sep 22, 2011 | 110.23 | 115.00 | 106.98 | 108.20 | 268,656 | -6.55(-5.71%) |
Sep 21, 2011 | 116.23 | 118.59 | 114.29 | 114.75 | 154,191 | -0.33(-0.29%) |
Sep 20, 2011 | 120.23 | 120.77 | 115.02 | 115.08 | 99,384 | -4.02(-3.38%) |
Sep 19, 2011 | 119.00 | 121.92 | 116.34 | 119.10 | 131,768 | -2.50(-2.06%) |
Sep 16, 2011 | 119.52 | 122.00 | 117.19 | 121.60 | 214,737 | +2.84(+2.39%) |
Sep 15, 2011 | 119.62 | 119.62 | 115.19 | 118.76 | 154,748 | +0.46(+0.39%) |
Sep 14, 2011 | 114.26 | 120.62 | 110.65 | 118.30 | 180,966 | +5.01(+4.42%) |
Sep 13, 2011 | 106.01 | 114.97 | 105.72 | 113.29 | 225,978 | +7.50(+7.09%) |
Sep 12, 2011 | 102.52 | 108.20 | 100.86 | 105.79 | 238,119 | +1.56(+1.50%) |
Sep 09, 2011 | 107.61 | 108.72 | 101.13 | 104.23 | 291,650 | -4.62(-4.24%) |
Sep 08, 2011 | 111.55 | 113.19 | 108.22 | 108.85 | 158,840 | -3.12(-2.79%) |
Sep 07, 2011 | 111.43 | 115.41 | 110.81 | 111.97 | 112,604 | +2.54(+2.32%) |
Sep 06, 2011 | 106.57 | 109.71 | 105.00 | 109.43 | 209,257 | -1.58(-1.42%) |
Sep 02, 2011 | 115.91 | 116.32 | 110.25 | 111.01 | 87,548 | -7.36(-6.22%) |
Sep 01, 2011 | 123.21 | 123.77 | 117.72 | 118.37 | 106,887 | -4.51(-3.67%) |
Aug 31, 2011 | 121.95 | 125.49 | 120.87 | 122.88 | 245,122 | +1.64(+1.35%) |
Aug 30, 2011 | 120.61 | 122.86 | 119.09 | 121.24 | 114,964 | -0.44(-0.36%) |
Aug 29, 2011 | 116.27 | 121.92 | 116.06 | 121.68 | 176,872 | +6.92(+6.03%) |
Aug 26, 2011 | 110.06 | 115.19 | 108.96 | 114.76 | 100,853 | +3.83(+3.45%) |
Aug 25, 2011 | 117.33 | 122.97 | 110.62 | 110.93 | 133,611 | -5.30(-4.56%) |
Aug 24, 2011 | 113.40 | 116.92 | 112.99 | 116.23 | 245,119 | +2.78(+2.45%) |
Aug 23, 2011 | 107.78 | 113.69 | 106.62 | 113.45 | 178,309 | +6.23(+5.81%) |
Aug 22, 2011 | 108.88 | 111.18 | 106.23 | 107.22 | 144,386 | +1.30(+1.23%) |
Aug 19, 2011 | 106.72 | 111.18 | 105.47 | 105.92 | 147,949 | -2.08(-1.93%) |
Aug 18, 2011 | 116.90 | 116.90 | 107.01 | 108.00 | 441,606 | -11.91(-9.93%) |
Aug 17, 2011 | 125.21 | 126.10 | 118.16 | 119.91 | 251,379 | -4.79(-3.84%) |
Aug 16, 2011 | 125.84 | 127.81 | 122.94 | 124.70 | 156,012 | -2.73(-2.14%) |
Aug 15, 2011 | 124.03 | 127.43 | 123.32 | 127.43 | 159,876 | +4.81(+3.92%) |
Aug 12, 2011 | 120.89 | 124.79 | 119.81 | 122.62 | 239,224 | +2.83(+2.36%) |
Aug 11, 2011 | 114.13 | 120.33 | 112.12 | 119.79 | 428,220 | +6.07(+5.34%) |
Aug 10, 2011 | 119.73 | 120.51 | 113.65 | 113.72 | 279,619 | -9.51(-7.72%) |
Aug 09, 2011 | 121.88 | 123.52 | 112.97 | 123.23 | 375,562 | +7.55(+6.53%) |
Aug 08, 2011 | 125.00 | 127.69 | 115.47 | 115.68 | 271,602 | -12.72(-9.91%) |
Aug 05, 2011 | 139.33 | 139.33 | 126.72 | 128.40 | 446,585 | -8.64(-6.30%) |
Aug 04, 2011 | 146.85 | 147.34 | 136.51 | 137.04 | 456,581 | -10.33(-7.01%) |
Aug 03, 2011 | 142.06 | 148.12 | 136.02 | 147.37 | 1,052,139 | -4.55(-2.99%) |
Aug 02, 2011 | 159.95 | 162.10 | 151.00 | 151.92 | 241,113 | -8.07(-5.04%) |
Aug 01, 2011 | 161.79 | 164.05 | 158.83 | 159.99 | 119,454 | +0.62(+0.39%) |
Jul 29, 2011 | 157.53 | 160.75 | 157.00 | 159.37 | 122,288 | -0.12(-0.08%) |
Jul 28, 2011 | 163.03 | 164.78 | 159.16 | 159.49 | 138,230 | -3.64(-2.23%) |
Jul 27, 2011 | 166.37 | 168.01 | 161.38 | 163.13 | 122,239 | -3.99(-2.39%) |
Jul 26, 2011 | 169.50 | 172.45 | 166.13 | 167.12 | 166,823 | -2.30(-1.36%) |
Jul 25, 2011 | 169.68 | 173.49 | 168.98 | 169.42 | 196,233 | -2.26(-1.32%) |
Jul 22, 2011 | 171.47 | 173.89 | 170.34 | 171.68 | 104,716 | +1.10(+0.64%) |
Jul 21, 2011 | 174.25 | 175.80 | 170.12 | 170.58 | 152,858 | -3.52(-2.02%) |
Jul 20, 2011 | 176.62 | 177.40 | 172.52 | 174.10 | 59,136 | -1.88(-1.07%) |
Jul 19, 2011 | 170.56 | 178.58 | 170.01 | 175.98 | 236,010 | +7.17(+4.25%) |
Jul 18, 2011 | 169.43 | 169.98 | 164.32 | 168.81 | 242,195 | -0.88(-0.52%) |
Jul 15, 2011 | 170.10 | 176.45 | 168.26 | 169.69 | 316,990 | -1.62(-0.95%) |
Jul 14, 2011 | 166.07 | 172.00 | 165.00 | 171.31 | 340,387 | +8.09(+4.96%) |
Jul 13, 2011 | 157.75 | 165.22 | 157.68 | 163.22 | 169,082 | +6.59(+4.21%) |
Jul 12, 2011 | 159.78 | 161.93 | 156.06 | 156.63 | 214,106 | -3.29(-2.06%) |
Jul 11, 2011 | 163.02 | 165.53 | 159.60 | 159.92 | 197,190 | -4.80(-2.91%) |
Jul 08, 2011 | 164.20 | 165.71 | 163.66 | 164.72 | 135,940 | -1.69(-1.02%) |
Jul 07, 2011 | 167.45 | 167.50 | 161.29 | 166.41 | 76,475 | +0.66(+0.40%) |
Jul 06, 2011 | 167.34 | 167.44 | 164.61 | 165.75 | 91,008 | -1.98(-1.18%) |
Jul 05, 2011 | 166.44 | 168.55 | 164.62 | 167.73 | 121,329 | +1.32(+0.79%) |
Jul 01, 2011 | 162.83 | 167.00 | 161.25 | 166.41 | 85,733 | +3.73(+2.29%) |
Jun 30, 2011 | 162.94 | 164.82 | 162.37 | 162.68 | 115,329 | -0.75(-0.46%) |
Jun 29, 2011 | 162.78 | 164.06 | 160.66 | 163.43 | 142,373 | +0.65(+0.40%) |
Jun 28, 2011 | 162.97 | 162.98 | 160.92 | 162.78 | 83,500 | +2.55(+1.59%) |
Jun 27, 2011 | 158.11 | 161.21 | 157.74 | 160.23 | 103,110 | +2.49(+1.58%) |
Jun 24, 2011 | 155.92 | 162.63 | 155.92 | 157.74 | 231,757 | -1.05(-0.66%) |
Jun 23, 2011 | 150.74 | 159.29 | 149.88 | 158.79 | 508,830 | +9.11(+6.09%) |
Jun 22, 2011 | 147.45 | 151.45 | 145.58 | 149.68 | 240,502 | +4.38(+3.01%) |
Jun 21, 2011 | 140.61 | 145.43 | 138.23 | 145.30 | 126,959 | +5.64(+4.04%) |
Jun 20, 2011 | 139.06 | 142.30 | 138.09 | 139.66 | 97,566 | -0.84(-0.60%) |
Jun 17, 2011 | 143.84 | 144.90 | 140.48 | 140.50 | 163,514 | -2.27(-1.59%) |
Jun 16, 2011 | 141.44 | 144.71 | 141.16 | 142.77 | 89,962 | +1.37(+0.97%) |
Jun 15, 2011 | 141.62 | 144.51 | 140.66 | 141.40 | 83,519 | -1.33(-0.93%) |
Jun 14, 2011 | 140.83 | 144.56 | 140.83 | 142.73 | 61,113 | +2.92(+2.09%) |
Jun 13, 2011 | 140.27 | 144.93 | 139.63 | 139.81 | 81,100 | -0.02(-0.01%) |
Jun 10, 2011 | 141.53 | 142.58 | 138.69 | 139.83 | 122,077 | -2.62(-1.84%) |
Jun 09, 2011 | 142.05 | 143.63 | 140.16 | 142.45 | 127,091 | +1.06(+0.75%) |
Jun 08, 2011 | 140.04 | 142.25 | 139.05 | 141.39 | 136,236 | +0.66(+0.47%) |
Jun 07, 2011 | 142.94 | 143.79 | 139.57 | 140.73 | 94,224 | -1.27(-0.89%) |
Jun 06, 2011 | 145.20 | 145.20 | 140.49 | 142.00 | 173,997 | -1.37(-0.96%) |
Jun 03, 2011 | 140.49 | 144.24 | 140.15 | 143.37 | 142,478 | +9.27(+6.91%) |
May 24, 2011 | 135.97 | 137.22 | 133.57 | 134.10 | 50,523 | -1.32(-0.97%) |
May 23, 2011 | 136.09 | 137.16 | 135.14 | 135.42 | 107,878 | -3.41(-2.46%) |
May 20, 2011 | 137.50 | 140.91 | 136.78 | 138.83 | 155,119 | +0.56(+0.41%) |
May 19, 2011 | 132.29 | 141.26 | 132.29 | 138.27 | 166,192 | +6.77(+5.15%) |
May 18, 2011 | 131.58 | 134.18 | 131.05 | 131.50 | 49,958 | +0.50(+0.38%) |
May 17, 2011 | 131.28 | 132.71 | 130.00 | 131.00 | 68,763 | -0.78(-0.59%) |
May 16, 2011 | 134.70 | 136.19 | 131.26 | 131.78 | 105,758 | -3.52(-2.60%) |
May 13, 2011 | 138.16 | 138.63 | 135.22 | 135.30 | 56,076 | -2.66(-1.93%) |
May 12, 2011 | 135.27 | 139.66 | 134.12 | 137.96 | 85,145 | +1.59(+1.17%) |
May 11, 2011 | 136.49 | 137.96 | 135.49 | 136.37 | 65,397 | -0.28(-0.20%) |
May 10, 2011 | 135.19 | 137.10 | 135.15 | 136.65 | 78,146 | +1.72(+1.27%) |
May 09, 2011 | 135.96 | 136.40 | 133.69 | 134.93 | 101,111 | -0.36(-0.27%) |
May 06, 2011 | 136.19 | 138.36 | 134.52 | 135.29 | 156,426 | +0.52(+0.39%) |
May 05, 2011 | 130.00 | 139.97 | 128.22 | 134.77 | 444,817 | -5.50(-3.92%) |
May 04, 2011 | 137.46 | 140.71 | 133.64 | 140.27 | 165,445 | +3.57(+2.61%) |
May 03, 2011 | 140.53 | 140.78 | 135.87 | 136.70 | 53,124 | -3.99(-2.84%) |