Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 345.90 | 346.80 | 339.30 | 341.50 | 53,178 | -0.90(-0.26%) |
Apr 27, 2012 | 344.00 | 346.50 | 340.33 | 342.40 | 64,592 | -1.50(-0.44%) |
Apr 26, 2012 | 345.70 | 346.60 | 340.80 | 343.90 | 87,800 | -2.50(-0.72%) |
Apr 25, 2012 | 347.80 | 352.70 | 343.00 | 346.40 | 188,118 | -3.70(-1.06%) |
Apr 24, 2012 | 346.70 | 352.90 | 346.36 | 350.10 | 71,764 | -2.50(-0.71%) |
Apr 23, 2012 | 357.90 | 361.00 | 352.30 | 352.60 | 141,332 | +6.20(+1.79%) |
Apr 20, 2012 | 344.40 | 351.40 | 342.60 | 346.40 | 161,054 | -7.40(-2.09%) |
Apr 19, 2012 | 352.40 | 359.30 | 351.00 | 353.80 | 113,917 | +1.80(+0.51%) |
Apr 18, 2012 | 345.70 | 355.61 | 343.80 | 352.00 | 135,640 | +9.20(+2.68%) |
Apr 17, 2012 | 339.10 | 344.00 | 338.10 | 342.80 | 104,706 | -7.80(-2.22%) |
Apr 16, 2012 | 351.20 | 358.60 | 348.11 | 350.60 | 105,989 | -0.30(-0.09%) |
Apr 13, 2012 | 349.10 | 353.00 | 347.80 | 350.90 | 66,250 | +4.80(+1.39%) |
Apr 12, 2012 | 351.00 | 351.36 | 342.40 | 346.10 | 91,012 | -7.50(-2.12%) |
Apr 11, 2012 | 359.80 | 362.20 | 349.40 | 353.60 | 115,191 | -9.70(-2.67%) |
Apr 10, 2012 | 356.40 | 366.40 | 351.10 | 363.30 | 146,356 | +8.60(+2.42%) |
Apr 09, 2012 | 362.10 | 365.50 | 353.50 | 354.70 | 101,005 | +4.60(+1.31%) |
Apr 05, 2012 | 359.90 | 360.10 | 348.08 | 350.10 | 113,314 | -7.80(-2.18%) |
Apr 04, 2012 | 353.20 | 364.30 | 351.00 | 357.90 | 149,603 | +14.00(+4.07%) |
Apr 03, 2012 | 338.80 | 347.70 | 337.70 | 343.90 | 111,717 | +6.00(+1.78%) |
Apr 02, 2012 | 357.40 | 358.30 | 335.70 | 337.90 | 170,622 | -13.70(-3.90%) |
Mar 30, 2012 | 349.60 | 353.80 | 344.70 | 351.60 | 104,448 | +0.60(+0.17%) |
Mar 29, 2012 | 338.70 | 358.00 | 337.10 | 351.00 | 288,690 | +14.70(+4.37%) |
Mar 28, 2012 | 336.90 | 341.60 | 335.90 | 336.30 | 137,847 | +8.40(+2.56%) |
Mar 27, 2012 | 325.60 | 330.60 | 323.30 | 327.90 | 107,424 | +0.80(+0.24%) |
Mar 26, 2012 | 328.30 | 330.00 | 325.98 | 327.10 | 55,337 | -1.30(-0.40%) |
Mar 23, 2012 | 336.10 | 339.20 | 319.60 | 328.40 | 192,775 | -9.30(-2.75%) |
Mar 22, 2012 | 341.40 | 343.30 | 336.90 | 337.70 | 115,265 | +8.60(+2.61%) |
Mar 21, 2012 | 331.70 | 333.20 | 324.40 | 329.10 | 124,089 | -4.08(-1.23%) |
Mar 20, 2012 | 327.70 | 336.30 | 327.60 | 333.19 | 106,578 | +12.99(+4.06%) |
Mar 19, 2012 | 321.70 | 323.40 | 318.80 | 320.20 | 97,295 | -4.10(-1.26%) |
Mar 16, 2012 | 334.00 | 335.80 | 324.00 | 324.30 | 94,021 | -12.40(-3.68%) |
Mar 15, 2012 | 334.90 | 346.40 | 332.22 | 336.70 | 258,074 | +2.40(+0.72%) |
Mar 14, 2012 | 330.70 | 337.70 | 326.40 | 334.30 | 151,502 | +6.10(+1.86%) |
Mar 13, 2012 | 332.10 | 334.50 | 324.39 | 328.20 | 92,166 | -2.30(-0.70%) |
Mar 12, 2012 | 332.70 | 336.30 | 329.30 | 330.50 | 88,788 | +6.60(+2.04%) |
Mar 09, 2012 | 328.30 | 329.64 | 319.80 | 323.90 | 131,529 | -4.40(-1.34%) |
Mar 08, 2012 | 330.40 | 333.80 | 325.50 | 328.30 | 124,898 | -3.40(-1.03%) |
Mar 07, 2012 | 341.40 | 343.30 | 329.61 | 331.70 | 126,981 | -8.10(-2.38%) |
Mar 06, 2012 | 340.40 | 342.40 | 335.60 | 339.80 | 137,906 | +12.70(+3.88%) |
Mar 05, 2012 | 327.50 | 333.20 | 326.60 | 327.10 | 91,946 | -2.10(-0.64%) |
Mar 02, 2012 | 322.50 | 334.50 | 322.00 | 329.20 | 195,998 | +13.70(+4.34%) |
Mar 01, 2012 | 325.10 | 330.30 | 307.41 | 315.50 | 328,820 | -13.00(-3.96%) |
Feb 29, 2012 | 329.90 | 341.60 | 326.30 | 328.50 | 239,013 | -2.00(-0.61%) |
Feb 28, 2012 | 321.80 | 332.50 | 318.40 | 330.50 | 166,611 | +6.30(+1.94%) |
Feb 27, 2012 | 319.60 | 326.60 | 314.75 | 324.20 | 161,980 | +11.80(+3.78%) |
Feb 24, 2012 | 319.20 | 323.70 | 311.90 | 312.40 | 193,620 | -10.40(-3.22%) |
Feb 23, 2012 | 335.20 | 338.50 | 322.00 | 322.80 | 159,181 | -12.30(-3.67%) |
Feb 22, 2012 | 336.40 | 337.30 | 330.90 | 335.10 | 105,920 | +0.40(+0.12%) |
Feb 21, 2012 | 343.20 | 344.80 | 332.40 | 334.70 | 171,163 | -15.70(-4.48%) |
Feb 17, 2012 | 350.60 | 355.68 | 350.00 | 350.40 | 161,100 | -8.10(-2.26%) |
Feb 16, 2012 | 363.00 | 364.50 | 355.90 | 358.50 | 137,181 | -2.00(-0.55%) |
Feb 15, 2012 | 362.50 | 365.80 | 360.30 | 360.50 | 190,237 | -5.80(-1.58%) |
Feb 14, 2012 | 362.40 | 372.30 | 361.90 | 366.30 | 172,182 | -3.19(-0.86%) |
Feb 13, 2012 | 372.30 | 379.60 | 367.50 | 369.49 | 201,770 | -12.71(-3.33%) |
Feb 10, 2012 | 391.20 | 392.10 | 382.00 | 382.20 | 120,649 | +5.80(+1.54%) |
Feb 09, 2012 | 375.10 | 379.70 | 373.20 | 376.40 | 147,704 | -5.50(-1.44%) |
Feb 08, 2012 | 375.50 | 389.10 | 373.70 | 381.90 | 151,846 | -1.90(-0.50%) |
Feb 07, 2012 | 402.80 | 403.30 | 377.60 | 383.80 | 182,460 | -13.20(-3.32%) |
Feb 06, 2012 | 397.00 | 401.50 | 393.00 | 397.00 | 105,098 | +4.70(+1.20%) |
Feb 03, 2012 | 399.50 | 403.20 | 390.30 | 392.30 | 192,569 | -9.60(-2.39%) |
Feb 02, 2012 | 401.10 | 411.60 | 398.10 | 401.90 | 214,131 | +5.40(+1.36%) |
Feb 01, 2012 | 381.70 | 397.40 | 379.50 | 396.50 | 149,837 | +9.10(+2.35%) |
Jan 31, 2012 | 367.10 | 392.00 | 367.10 | 387.40 | 205,953 | +3.70(+0.96%) |
Jan 30, 2012 | 385.50 | 387.60 | 378.50 | 383.70 | 96,184 | +5.60(+1.48%) |
Jan 27, 2012 | 378.90 | 382.30 | 371.10 | 378.10 | 86,099 | +1.30(+0.35%) |
Jan 26, 2012 | 365.70 | 381.69 | 365.50 | 376.80 | 126,315 | -0.40(-0.11%) |
Jan 25, 2012 | 387.80 | 394.70 | 372.70 | 377.20 | 163,439 | -4.90(-1.28%) |
Jan 24, 2012 | 388.50 | 389.10 | 380.20 | 382.10 | 90,915 | +5.30(+1.41%) |
Jan 23, 2012 | 384.40 | 385.30 | 373.90 | 376.80 | 159,243 | -11.70(-3.01%) |
Jan 20, 2012 | 381.80 | 391.20 | 381.40 | 388.50 | 198,725 | +16.60(+4.46%) |
Jan 19, 2012 | 364.20 | 375.78 | 363.80 | 371.90 | 136,500 | +2.50(+0.68%) |
Jan 18, 2012 | 368.10 | 376.60 | 365.50 | 369.40 | 177,076 | -0.30(-0.08%) |
Jan 17, 2012 | 374.00 | 379.59 | 369.10 | 369.70 | 124,137 | -12.60(-3.30%) |
Jan 13, 2012 | 387.80 | 392.90 | 381.70 | 382.30 | 151,666 | -1.80(-0.47%) |
Jan 12, 2012 | 361.00 | 386.70 | 354.38 | 384.10 | 302,290 | +15.90(+4.32%) |
Jan 11, 2012 | 365.10 | 371.70 | 361.30 | 368.20 | 167,006 | +7.60(+2.11%) |
Jan 10, 2012 | 356.40 | 361.00 | 353.90 | 360.60 | 121,503 | -5.10(-1.39%) |
Jan 09, 2012 | 365.40 | 375.10 | 364.92 | 365.70 | 112,260 | +3.00(+0.83%) |
Jan 06, 2012 | 360.40 | 369.80 | 360.40 | 362.70 | 124,313 | -1.00(-0.27%) |
Jan 05, 2012 | 359.00 | 365.40 | 352.50 | 363.70 | 200,436 | +9.80(+2.77%) |
Jan 04, 2012 | 358.90 | 360.80 | 350.71 | 353.90 | 164,184 | -33.00(-8.53%) |
Dec 30, 2011 | 385.10 | 388.80 | 380.20 | 386.90 | 85,534 | +5.10(+1.34%) |
Dec 29, 2011 | 382.00 | 392.50 | 380.74 | 381.80 | 119,636 | -1.20(-0.31%) |
Dec 28, 2011 | 373.30 | 386.30 | 373.30 | 383.00 | 102,427 | +12.70(+3.43%) |
Dec 27, 2011 | 381.30 | 381.70 | 367.20 | 370.30 | 155,501 | -11.40(-2.99%) |
Dec 23, 2011 | 381.40 | 383.60 | 378.90 | 381.70 | 59,903 | -7.10(-1.83%) |
Dec 21, 2011 | 397.50 | 401.10 | 385.60 | 388.80 | 142,601 | -11.90(-2.97%) |
Dec 20, 2011 | 405.90 | 407.70 | 398.60 | 400.70 | 105,327 | -31.40(-7.27%) |
Dec 19, 2011 | 426.80 | 438.30 | 425.90 | 432.10 | 93,763 | +1.50(+0.35%) |
Dec 16, 2011 | 431.80 | 442.90 | 424.50 | 430.60 | 160,817 | -2.35(-0.54%) |
Dec 15, 2011 | 416.00 | 435.00 | 414.80 | 432.95 | 129,107 | +11.95(+2.84%) |
Dec 14, 2011 | 407.10 | 426.60 | 403.40 | 421.00 | 293,484 | +37.20(+9.69%) |
Dec 13, 2011 | 394.90 | 394.90 | 373.00 | 383.80 | 202,102 | -14.60(-3.66%) |
Dec 12, 2011 | 397.70 | 403.10 | 396.90 | 398.40 | 87,189 | +11.30(+2.92%) |
Dec 09, 2011 | 402.20 | 403.00 | 386.60 | 387.10 | 105,490 | -14.40(-3.59%) |
Dec 08, 2011 | 386.60 | 402.40 | 384.60 | 401.50 | 152,255 | +20.22(+5.30%) |
Dec 07, 2011 | 375.80 | 387.30 | 374.70 | 381.28 | 117,394 | +3.46(+0.92%) |
Dec 06, 2011 | 379.60 | 382.60 | 374.70 | 377.82 | 95,634 | -0.08(-0.02%) |
Dec 05, 2011 | 368.90 | 383.10 | 368.10 | 377.90 | 170,556 | +0.60(+0.16%) |
Dec 02, 2011 | 380.30 | 387.10 | 376.10 | 377.30 | 119,068 | -8.01(-2.08%) |
Dec 01, 2011 | 385.00 | 393.70 | 376.50 | 385.31 | 116,832 | +2.91(+0.76%) |
Nov 30, 2011 | 376.50 | 383.68 | 372.80 | 382.40 | 163,875 | -4.80(-1.24%) |
Nov 29, 2011 | 393.90 | 397.39 | 384.00 | 387.20 | 166,324 | -14.50(-3.61%) |
Nov 28, 2011 | 391.30 | 408.86 | 389.80 | 401.70 | 188,041 | -13.20(-3.18%) |
Nov 25, 2011 | 418.70 | 421.33 | 406.10 | 414.90 | 48,506 | -1.75(-0.42%) |
Nov 23, 2011 | 417.90 | 423.80 | 410.50 | 416.65 | 211,404 | +13.80(+3.43%) |
Nov 22, 2011 | 404.95 | 413.50 | 396.30 | 402.85 | 148,902 | -4.55(-1.12%) |
Nov 21, 2011 | 412.00 | 425.10 | 406.28 | 407.40 | 234,127 | +4.40(+1.09%) |
Nov 18, 2011 | 391.70 | 412.80 | 390.50 | 403.00 | 260,738 | +7.90(+2.00%) |
Nov 17, 2011 | 379.50 | 399.40 | 376.50 | 395.10 | 335,334 | +20.60(+5.50%) |
Nov 16, 2011 | 375.00 | 380.50 | 366.80 | 374.50 | 468,666 | -19.40(-4.93%) |
Nov 15, 2011 | 399.90 | 402.50 | 390.70 | 393.90 | 198,627 | -11.60(-2.86%) |
Nov 14, 2011 | 404.30 | 412.10 | 401.90 | 405.50 | 113,427 | +7.00(+1.76%) |
Nov 11, 2011 | 406.10 | 406.10 | 397.50 | 398.50 | 99,399 | -11.30(-2.76%) |
Nov 10, 2011 | 411.80 | 420.70 | 404.20 | 409.80 | 195,763 | -15.40(-3.62%) |
Nov 09, 2011 | 429.20 | 437.10 | 409.20 | 425.20 | 260,497 | +8.50(+2.04%) |
Nov 08, 2011 | 420.30 | 427.90 | 416.20 | 416.70 | 210,335 | -7.56(-1.78%) |
Nov 07, 2011 | 432.60 | 439.00 | 424.20 | 424.26 | 203,955 | -15.21(-3.46%) |
Nov 04, 2011 | 443.40 | 454.00 | 439.20 | 439.47 | 125,305 | -4.43(-1.00%) |
Nov 03, 2011 | 448.10 | 459.12 | 438.80 | 443.90 | 149,740 | -16.50(-3.58%) |
Nov 02, 2011 | 450.20 | 467.00 | 447.60 | 460.40 | 130,844 | -10.90(-2.31%) |
Nov 01, 2011 | 486.20 | 488.20 | 461.60 | 471.30 | 228,358 | +13.90(+3.04%) |
Oct 31, 2011 | 465.10 | 469.50 | 449.40 | 457.40 | 106,338 | +8.00(+1.78%) |
Oct 28, 2011 | 459.30 | 461.00 | 446.30 | 449.40 | 111,844 | +3.40(+0.76%) |
Oct 27, 2011 | 451.40 | 459.30 | 441.50 | 446.00 | 146,018 | -31.20(-6.54%) |
Oct 26, 2011 | 459.70 | 486.00 | 458.70 | 477.20 | 211,688 | +16.20(+3.51%) |
Oct 25, 2011 | 456.30 | 467.20 | 445.50 | 461.00 | 214,299 | -11.70(-2.48%) |
Oct 24, 2011 | 511.30 | 511.30 | 469.40 | 472.70 | 201,497 | -43.30(-8.39%) |
Oct 21, 2011 | 513.50 | 525.60 | 500.60 | 516.00 | 87,118 | -16.00(-3.01%) |
Oct 20, 2011 | 535.00 | 557.60 | 524.70 | 532.00 | 90,654 | -0.20(-0.04%) |
Oct 19, 2011 | 507.80 | 535.30 | 494.30 | 532.20 | 127,603 | +25.30(+4.99%) |
Oct 18, 2011 | 523.80 | 539.50 | 499.00 | 506.90 | 97,567 | -23.10(-4.36%) |
Oct 17, 2011 | 526.30 | 536.35 | 523.65 | 530.00 | 56,177 | +10.90(+2.10%) |
Oct 14, 2011 | 523.20 | 534.10 | 519.00 | 519.10 | 97,546 | -38.10(-6.84%) |
Oct 13, 2011 | 559.70 | 572.40 | 546.50 | 557.20 | 101,711 | +8.20(+1.49%) |
Oct 12, 2011 | 539.20 | 549.60 | 532.10 | 549.00 | 65,071 | +2.46(+0.45%) |
Oct 11, 2011 | 550.10 | 558.18 | 529.50 | 546.54 | 65,144 | +7.04(+1.30%) |
Oct 10, 2011 | 557.00 | 558.10 | 535.90 | 539.50 | 87,750 | -41.40(-7.13%) |
Oct 07, 2011 | 575.00 | 602.10 | 568.20 | 580.90 | 121,569 | -3.30(-0.56%) |
Oct 06, 2011 | 617.30 | 621.50 | 579.50 | 584.20 | 80,048 | -45.70(-7.26%) |
Oct 05, 2011 | 668.60 | 681.10 | 628.30 | 629.90 | 100,528 | -45.80(-6.78%) |
Oct 04, 2011 | 700.00 | 713.60 | 665.30 | 675.70 | 113,759 | -9.70(-1.42%) |
Oct 03, 2011 | 673.30 | 686.80 | 639.20 | 685.40 | 95,044 | +32.90(+5.04%) |
Sep 30, 2011 | 630.40 | 653.90 | 612.20 | 652.50 | 119,491 | +56.44(+9.47%) |
Sep 29, 2011 | 588.30 | 607.90 | 575.30 | 596.06 | 100,515 | -28.04(-4.49%) |
Sep 28, 2011 | 584.10 | 627.20 | 580.40 | 624.10 | 122,965 | +40.00(+6.85%) |
Sep 27, 2011 | 597.20 | 597.90 | 569.00 | 584.10 | 104,611 | -39.60(-6.35%) |
Sep 26, 2011 | 653.70 | 675.00 | 622.50 | 623.70 | 90,168 | -15.70(-2.46%) |
Sep 23, 2011 | 655.40 | 659.90 | 631.50 | 639.40 | 128,691 | +0.70(+0.11%) |
Sep 22, 2011 | 629.00 | 647.80 | 613.80 | 638.70 | 179,667 | +62.30(+10.81%) |
Sep 21, 2011 | 558.20 | 576.50 | 538.90 | 576.40 | 97,210 | +16.30(+2.91%) |
Sep 20, 2011 | 563.90 | 567.70 | 543.00 | 560.10 | 76,807 | -4.60(-0.81%) |
Sep 19, 2011 | 566.60 | 577.90 | 559.30 | 564.70 | 144,487 | +26.60(+4.94%) |
Sep 16, 2011 | 523.10 | 549.69 | 521.90 | 538.10 | 125,103 | +13.50(+2.57%) |
Sep 15, 2011 | 521.00 | 526.40 | 513.81 | 524.60 | 54,878 | -8.90(-1.67%) |
Sep 14, 2011 | 521.50 | 537.10 | 519.10 | 533.50 | 86,167 | +15.90(+3.07%) |
Sep 13, 2011 | 525.00 | 531.40 | 510.71 | 517.60 | 87,439 | -13.90(-2.62%) |
Sep 12, 2011 | 554.80 | 559.50 | 529.00 | 531.50 | 73,306 | -18.20(-3.31%) |
Sep 09, 2011 | 554.50 | 568.00 | 546.00 | 549.70 | 78,150 | +18.11(+3.41%) |
Sep 08, 2011 | 525.10 | 533.20 | 514.70 | 531.59 | 112,152 | +7.39(+1.41%) |
Sep 07, 2011 | 545.90 | 548.40 | 519.20 | 524.20 | 81,640 | -37.10(-6.61%) |
Sep 06, 2011 | 592.70 | 593.30 | 559.70 | 561.30 | 81,795 | +2.60(+0.47%) |
Sep 02, 2011 | 567.50 | 573.50 | 550.20 | 558.70 | 87,545 | +25.50(+4.78%) |
Sep 01, 2011 | 533.00 | 538.00 | 520.70 | 533.20 | 46,802 | +1.00(+0.19%) |
Aug 31, 2011 | 538.30 | 540.40 | 524.60 | 532.20 | 71,573 | -0.70(-0.13%) |
Aug 30, 2011 | 549.10 | 556.40 | 528.80 | 532.90 | 82,377 | -17.80(-3.23%) |
Aug 29, 2011 | 549.70 | 560.00 | 548.40 | 550.70 | 74,844 | -26.90(-4.66%) |
Aug 26, 2011 | 589.80 | 612.30 | 574.50 | 577.60 | 90,675 | -6.20(-1.06%) |
Aug 25, 2011 | 566.90 | 609.00 | 561.30 | 583.80 | 93,626 | +3.90(+0.67%) |
Aug 24, 2011 | 574.50 | 585.80 | 561.88 | 579.90 | 75,287 | +11.50(+2.02%) |
Aug 23, 2011 | 587.00 | 606.40 | 564.60 | 568.40 | 97,462 | -26.50(-4.45%) |
Aug 22, 2011 | 594.00 | 627.10 | 586.20 | 594.90 | 126,220 | -21.10(-3.43%) |
Aug 19, 2011 | 641.30 | 642.10 | 600.60 | 616.00 | 133,299 | -15.50(-2.45%) |
Aug 18, 2011 | 588.20 | 638.10 | 586.10 | 631.50 | 140,731 | +75.40(+13.56%) |
Aug 17, 2011 | 543.50 | 559.70 | 535.90 | 556.10 | 134,188 | -6.90(-1.23%) |
Aug 16, 2011 | 566.20 | 574.80 | 550.70 | 563.00 | 184,166 | +12.90(+2.35%) |
Aug 15, 2011 | 568.60 | 570.00 | 548.00 | 550.10 | 118,949 | -33.90(-5.80%) |
Aug 12, 2011 | 562.60 | 587.80 | 555.80 | 584.00 | 165,896 | +2.50(+0.43%) |
Aug 11, 2011 | 623.80 | 633.60 | 574.60 | 581.50 | 169,777 | -56.20(-8.81%) |
Aug 10, 2011 | 655.20 | 674.40 | 607.70 | 637.70 | 203,152 | -10.60(-1.64%) |
Aug 09, 2011 | 586.40 | 709.90 | 622.61 | 648.30 | 176,402 | -7.60(-1.16%) |
Aug 08, 2011 | 618.50 | 664.02 | 604.70 | 655.90 | 247,689 | +84.30(+14.75%) |
Aug 05, 2011 | 570.10 | 606.70 | 558.81 | 571.60 | 200,683 | -7.80(-1.35%) |
Aug 04, 2011 | 524.60 | 583.30 | 523.60 | 579.40 | 214,623 | +62.20(+12.03%) |
Aug 03, 2011 | 501.90 | 524.60 | 500.80 | 517.20 | 198,800 | +13.70(+2.72%) |
Aug 02, 2011 | 491.60 | 503.90 | 478.40 | 503.50 | 297,804 | +21.80(+4.53%) |
Aug 01, 2011 | 451.50 | 500.90 | 449.50 | 481.70 | 303,648 | +5.50(+1.15%) |
Jul 29, 2011 | 480.00 | 481.60 | 472.32 | 476.20 | 171,869 | +11.40(+2.45%) |
Jul 28, 2011 | 461.60 | 467.50 | 456.40 | 464.80 | 98,146 | +2.00(+0.43%) |
Jul 27, 2011 | 452.00 | 463.80 | 451.00 | 462.80 | 218,357 | +18.90(+4.26%) |
Jul 26, 2011 | 450.00 | 459.00 | 433.70 | 443.90 | 214,712 | -3.08(-0.69%) |
Jul 25, 2011 | 450.90 | 452.00 | 441.50 | 446.98 | 98,129 | +5.68(+1.29%) |
Jul 22, 2011 | 441.00 | 442.60 | 437.70 | 441.30 | 117,748 | -4.60(-1.03%) |
Jul 21, 2011 | 449.00 | 452.20 | 438.10 | 445.90 | 268,200 | -7.30(-1.61%) |
Jul 20, 2011 | 450.80 | 467.60 | 448.50 | 453.20 | 139,062 | -3.90(-0.85%) |
Jul 19, 2011 | 459.60 | 460.75 | 448.20 | 457.10 | 242,708 | -17.20(-3.63%) |
Jul 18, 2011 | 471.40 | 486.00 | 470.70 | 474.30 | 285,864 | +13.10(+2.84%) |
Jul 15, 2011 | 468.90 | 469.30 | 457.00 | 461.20 | 174,122 | -15.20(-3.19%) |
Jul 14, 2011 | 449.50 | 487.30 | 447.70 | 476.40 | 330,197 | +19.40(+4.25%) |
Jul 13, 2011 | 465.00 | 469.40 | 444.70 | 457.00 | 277,393 | -10.30(-2.20%) |
Jul 12, 2011 | 488.10 | 492.30 | 460.50 | 467.30 | 216,308 | -17.60(-3.63%) |
Jul 11, 2011 | 484.70 | 493.30 | 476.00 | 484.90 | 230,051 | +13.10(+2.78%) |
Jul 08, 2011 | 466.90 | 478.70 | 465.20 | 471.80 | 293,349 | +19.30(+4.27%) |
Jul 07, 2011 | 453.40 | 460.00 | 443.90 | 452.50 | 341,186 | -18.40(-3.91%) |
Jul 06, 2011 | 468.70 | 476.00 | 464.70 | 470.90 | 187,014 | +1.60(+0.34%) |
Jul 05, 2011 | 475.10 | 477.20 | 462.00 | 469.30 | 185,431 | -20.40(-4.17%) |
Jul 01, 2011 | 494.80 | 502.40 | 483.26 | 489.70 | 146,924 | +1.70(+0.35%) |
Jun 30, 2011 | 488.20 | 498.30 | 479.00 | 488.00 | 158,984 | +0.20(+0.04%) |
Jun 29, 2011 | 508.90 | 509.50 | 478.20 | 487.80 | 287,845 | -21.86(-4.29%) |
Jun 28, 2011 | 527.00 | 532.10 | 509.10 | 509.66 | 172,642 | -24.84(-4.65%) |
Jun 27, 2011 | 543.70 | 547.90 | 529.60 | 534.50 | 176,840 | +4.80(+0.91%) |
Jun 24, 2011 | 533.40 | 546.00 | 527.25 | 529.70 | 181,919 | +6.20(+1.18%) |
Jun 23, 2011 | 530.50 | 545.10 | 521.00 | 523.50 | 320,848 | +26.70(+5.37%) |
Jun 22, 2011 | 500.70 | 502.10 | 484.90 | 496.80 | 240,886 | -9.70(-1.92%) |
Jun 21, 2011 | 501.90 | 515.50 | 494.30 | 506.50 | 178,562 | -1.30(-0.26%) |
Jun 20, 2011 | 511.50 | 511.70 | 505.00 | 507.80 | 174,335 | -3.00(-0.59%) |
Jun 17, 2011 | 507.50 | 521.80 | 500.30 | 510.80 | 258,992 | +20.50(+4.18%) |
Jun 16, 2011 | 488.80 | 496.00 | 485.30 | 490.30 | 164,422 | +4.80(+0.99%) |
Jun 15, 2011 | 455.70 | 497.90 | 445.80 | 485.50 | 242,695 | +33.00(+7.29%) |
Jun 14, 2011 | 469.20 | 469.20 | 449.50 | 452.50 | 143,990 | -19.00(-4.03%) |
Jun 13, 2011 | 460.50 | 478.50 | 453.40 | 471.50 | 175,980 | +19.20(+4.24%) |
Jun 10, 2011 | 441.80 | 455.80 | 441.40 | 452.30 | 192,693 | +21.30(+4.94%) |
Jun 09, 2011 | 433.70 | 438.60 | 424.50 | 431.00 | 133,724 | -6.10(-1.40%) |
Jun 08, 2011 | 448.30 | 448.40 | 429.50 | 437.10 | 284,906 | -18.40(-4.04%) |
Jun 07, 2011 | 457.50 | 466.30 | 448.60 | 455.50 | 130,642 | -0.70(-0.15%) |
Jun 06, 2011 | 447.40 | 459.00 | 446.50 | 456.20 | 163,725 | +14.29(+3.23%) |
Jun 03, 2011 | 458.30 | 460.00 | 440.50 | 441.91 | 130,901 | -10.69(-2.36%) |
May 24, 2011 | 453.70 | 468.00 | 447.40 | 452.60 | 249,975 | -20.20(-4.27%) |
May 23, 2011 | 476.00 | 482.00 | 466.80 | 472.80 | 220,049 | +23.00(+5.11%) |
May 20, 2011 | 462.00 | 483.29 | 446.10 | 449.80 | 291,746 | -9.80(-2.13%) |
May 19, 2011 | 447.80 | 462.30 | 443.30 | 459.60 | 119,496 | +10.20(+2.27%) |
May 18, 2011 | 458.20 | 463.00 | 437.10 | 449.40 | 339,277 | -24.10(-5.09%) |
May 17, 2011 | 480.90 | 493.90 | 472.20 | 473.50 | 184,713 | -1.10(-0.23%) |
May 16, 2011 | 457.30 | 475.90 | 451.30 | 474.60 | 178,685 | +21.00(+4.63%) |
May 13, 2011 | 456.80 | 474.20 | 449.10 | 453.60 | 238,182 | -3.30(-0.72%) |
May 12, 2011 | 470.30 | 484.48 | 443.20 | 456.90 | 292,282 | +1.50(+0.33%) |
May 11, 2011 | 430.20 | 469.50 | 429.50 | 455.40 | 335,474 | +33.40(+7.91%) |
May 10, 2011 | 440.00 | 444.90 | 417.70 | 422.00 | 146,842 | -4.00(-0.94%) |
May 09, 2011 | 461.90 | 465.50 | 421.80 | 426.00 | 265,583 | -48.80(-10.28%) |
May 06, 2011 | 467.50 | 483.50 | 435.00 | 474.80 | 360,935 | +9.30(+2.00%) |
May 05, 2011 | 416.60 | 472.76 | 415.70 | 465.50 | 597,868 | +71.59(+18.17%) |
May 04, 2011 | 382.30 | 396.60 | 380.90 | 393.91 | 169,171 | +14.51(+3.82%) |
May 03, 2011 | 368.80 | 384.10 | 367.80 | 379.40 | 129,983 | +13.20(+3.60%) |