Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 140.17 | 141.26 | 134.36 | 140.35 | 73,975 | +0.18(+0.13%) |
May 30, 2012 | 144.35 | 144.35 | 138.72 | 140.17 | 74,702 | -8.35(-5.62%) |
May 29, 2012 | 149.61 | 152.16 | 147.25 | 148.52 | 47,561 | +4.18(+2.89%) |
May 25, 2012 | 139.81 | 145.44 | 138.90 | 144.35 | 58,982 | +4.54(+3.25%) |
May 24, 2012 | 142.90 | 146.34 | 137.09 | 139.81 | 100,788 | -2.00(-1.41%) |
May 23, 2012 | 136.54 | 143.44 | 133.82 | 141.81 | 77,725 | +3.63(+2.63%) |
May 22, 2012 | 138.90 | 140.53 | 136.54 | 138.18 | 80,648 | -2.36(-1.68%) |
May 21, 2012 | 131.82 | 140.72 | 131.82 | 140.53 | 41,928 | +9.08(+6.91%) |
May 18, 2012 | 134.72 | 136.54 | 130.55 | 131.46 | 51,830 | -1.63(-1.23%) |
May 17, 2012 | 131.64 | 137.27 | 130.91 | 133.09 | 94,106 | +1.63(+1.24%) |
May 16, 2012 | 135.63 | 139.81 | 130.91 | 131.46 | 113,785 | -4.18(-3.08%) |
May 15, 2012 | 141.99 | 143.08 | 135.63 | 135.63 | 76,403 | -6.90(-4.84%) |
May 14, 2012 | 146.89 | 146.89 | 142.35 | 142.53 | 76,716 | -6.90(-4.62%) |
May 11, 2012 | 151.07 | 154.33 | 148.86 | 149.43 | 38,349 | -2.18(-1.44%) |
May 10, 2012 | 153.97 | 158.15 | 151.43 | 151.61 | 72,391 | -0.36(-0.24%) |
May 09, 2012 | 148.89 | 153.61 | 147.07 | 151.97 | 95,438 | -0.91(-0.59%) |
May 08, 2012 | 155.06 | 155.06 | 146.80 | 152.88 | 120,490 | -3.63(-2.32%) |
May 07, 2012 | 154.33 | 156.51 | 149.61 | 156.51 | 73,211 | +0.73(+0.47%) |
May 04, 2012 | 159.78 | 160.51 | 153.15 | 155.79 | 73,647 | -5.63(-3.49%) |
May 03, 2012 | 167.77 | 167.95 | 160.33 | 161.42 | 58,628 | -6.35(-3.79%) |
May 02, 2012 | 169.95 | 169.95 | 166.68 | 167.77 | 39,096 | -3.63(-2.12%) |
May 01, 2012 | 167.77 | 173.94 | 167.04 | 171.40 | 61,388 | +3.63(+2.16%) |
Apr 30, 2012 | 167.95 | 168.13 | 164.14 | 167.77 | 83,728 | -0.54(-0.32%) |
Apr 27, 2012 | 172.31 | 173.04 | 167.77 | 168.31 | 83,943 | -4.00(-2.32%) |
Apr 26, 2012 | 175.40 | 177.39 | 171.22 | 172.31 | 120,028 | -5.81(-3.26%) |
Apr 25, 2012 | 169.04 | 178.12 | 168.13 | 178.12 | 139,055 | +10.71(+6.40%) |
Apr 24, 2012 | 165.96 | 168.31 | 163.78 | 167.41 | 73,326 | +1.82(+1.10%) |
Apr 23, 2012 | 162.50 | 165.59 | 160.87 | 165.59 | 75,004 | -1.27(-0.76%) |
Apr 20, 2012 | 167.59 | 169.59 | 166.32 | 166.86 | 120,317 | +1.82(+1.10%) |
Apr 19, 2012 | 162.14 | 168.68 | 162.14 | 165.05 | 137,080 | +2.91(+1.79%) |
Apr 18, 2012 | 163.23 | 166.86 | 161.05 | 162.14 | 81,964 | -2.00(-1.22%) |
Apr 17, 2012 | 164.50 | 167.66 | 163.05 | 164.14 | 75,737 | +3.45(+2.15%) |
Apr 16, 2012 | 166.68 | 168.50 | 160.51 | 160.69 | 110,347 | -4.54(-2.75%) |
Apr 13, 2012 | 171.04 | 171.04 | 165.23 | 165.23 | 72,495 | -7.26(-4.21%) |
Apr 12, 2012 | 163.05 | 172.67 | 162.69 | 172.49 | 124,874 | +11.44(+7.10%) |
Apr 11, 2012 | 162.32 | 164.18 | 160.51 | 161.05 | 69,728 | +0.91(+0.57%) |
Apr 10, 2012 | 167.77 | 169.59 | 159.60 | 160.15 | 98,966 | -8.53(-5.06%) |
Apr 09, 2012 | 169.59 | 171.40 | 165.41 | 168.68 | 75,874 | -4.36(-2.52%) |
Apr 05, 2012 | 172.85 | 176.85 | 172.13 | 173.04 | 91,681 | -0.18(-0.11%) |
Apr 04, 2012 | 173.76 | 174.13 | 171.13 | 173.22 | 116,547 | -3.09(-1.75%) |
Apr 03, 2012 | 181.39 | 181.39 | 174.31 | 176.30 | 98,593 | -5.08(-2.80%) |
Apr 02, 2012 | 182.30 | 183.75 | 180.84 | 181.39 | 92,698 | -0.73(-0.40%) |
Mar 30, 2012 | 176.49 | 182.84 | 174.67 | 182.12 | 71,503 | +6.90(+3.94%) |
Mar 29, 2012 | 177.03 | 178.48 | 172.17 | 175.22 | 89,383 | -0.73(-0.41%) |
Mar 28, 2012 | 182.12 | 183.20 | 174.49 | 175.94 | 111,589 | -6.35(-3.49%) |
Mar 27, 2012 | 190.10 | 190.28 | 182.12 | 182.30 | 72,432 | -6.72(-3.55%) |
Mar 26, 2012 | 190.65 | 191.56 | 188.11 | 189.01 | 84,814 | +1.63(+0.87%) |
Mar 23, 2012 | 187.56 | 187.93 | 184.11 | 187.38 | 126,088 | +0.36(+0.19%) |
Mar 22, 2012 | 188.47 | 191.56 | 183.57 | 187.02 | 119,426 | -5.99(-3.10%) |
Mar 21, 2012 | 192.10 | 194.10 | 186.65 | 193.01 | 108,919 | -1.27(-0.65%) |
Mar 20, 2012 | 192.46 | 194.64 | 189.38 | 194.28 | 49,278 | -0.54(-0.28%) |
Mar 19, 2012 | 197.91 | 198.46 | 194.46 | 194.82 | 87,992 | -2.91(-1.47%) |
Mar 16, 2012 | 199.00 | 199.73 | 197.00 | 197.73 | 111,520 | +0.18(+0.09%) |
Mar 15, 2012 | 200.09 | 200.63 | 195.37 | 197.55 | 117,604 | -2.54(-1.27%) |
Mar 14, 2012 | 207.17 | 207.17 | 198.09 | 200.09 | 142,366 | -7.26(-3.50%) |
Mar 13, 2012 | 207.17 | 210.80 | 203.36 | 207.35 | 64,263 | +1.27(+0.62%) |
Mar 12, 2012 | 213.16 | 214.62 | 205.54 | 206.08 | 67,775 | -7.44(-3.49%) |
Mar 09, 2012 | 216.98 | 217.52 | 212.85 | 213.53 | 75,954 | -2.54(-1.18%) |
Mar 08, 2012 | 216.98 | 217.52 | 214.62 | 216.07 | 73,597 | +2.91(+1.36%) |
Mar 07, 2012 | 209.90 | 215.52 | 208.81 | 213.16 | 54,138 | +4.36(+2.09%) |
Mar 06, 2012 | 217.88 | 217.88 | 207.35 | 208.81 | 80,603 | -13.25(-5.97%) |
Mar 05, 2012 | 227.51 | 227.51 | 220.97 | 222.06 | 47,219 | -7.63(-3.32%) |
Mar 02, 2012 | 231.14 | 232.23 | 224.24 | 229.69 | 106,886 | -2.72(-1.17%) |
Mar 01, 2012 | 220.06 | 234.04 | 219.70 | 232.41 | 125,174 | +12.53(+5.70%) |
Feb 29, 2012 | 222.97 | 224.60 | 217.88 | 219.88 | 71,734 | -1.45(-0.66%) |
Feb 28, 2012 | 220.79 | 222.42 | 218.61 | 221.33 | 74,326 | +1.45(+0.66%) |
Feb 27, 2012 | 221.51 | 221.51 | 215.34 | 219.88 | 77,993 | -1.09(-0.49%) |
Feb 24, 2012 | 222.42 | 224.06 | 220.61 | 220.97 | 59,713 | +0.36(+0.16%) |
Feb 23, 2012 | 220.06 | 224.97 | 217.88 | 220.61 | 82,544 | +1.63(+0.75%) |
Feb 22, 2012 | 217.34 | 220.43 | 214.43 | 218.97 | 86,077 | +1.45(+0.67%) |
Feb 21, 2012 | 216.25 | 219.34 | 213.53 | 217.52 | 129,929 | +3.81(+1.78%) |
Feb 17, 2012 | 208.44 | 214.07 | 208.26 | 213.71 | 76,363 | +5.99(+2.88%) |
Feb 16, 2012 | 203.36 | 210.98 | 200.63 | 207.72 | 139,035 | +2.36(+1.15%) |
Feb 15, 2012 | 204.09 | 205.36 | 198.55 | 205.36 | 110,225 | +2.36(+1.16%) |
Feb 14, 2012 | 204.99 | 206.99 | 199.73 | 203.00 | 92,080 | -2.36(-1.15%) |
Feb 13, 2012 | 206.44 | 208.81 | 203.54 | 205.36 | 166,124 | +0.36(+0.18%) |
Feb 10, 2012 | 200.63 | 209.35 | 200.45 | 204.99 | 140,130 | -2.36(-1.14%) |
Feb 09, 2012 | 210.98 | 215.34 | 203.00 | 207.35 | 241,723 | +1.27(+0.62%) |
Feb 08, 2012 | 205.54 | 207.35 | 200.45 | 206.08 | 71,657 | +1.27(+0.62%) |
Feb 07, 2012 | 199.54 | 205.72 | 197.19 | 204.81 | 79,204 | +4.00(+1.99%) |
Feb 06, 2012 | 195.01 | 201.36 | 192.83 | 200.82 | 102,384 | +2.54(+1.28%) |
Feb 03, 2012 | 196.46 | 198.46 | 193.19 | 198.27 | 89,716 | +4.54(+2.34%) |
Feb 02, 2012 | 188.47 | 194.46 | 186.84 | 193.74 | 92,720 | +4.90(+2.60%) |
Feb 01, 2012 | 188.29 | 191.19 | 187.02 | 188.83 | 133,232 | +3.27(+1.76%) |
Jan 31, 2012 | 182.12 | 186.29 | 181.03 | 185.56 | 108,537 | +4.00(+2.20%) |
Jan 30, 2012 | 178.30 | 182.66 | 177.57 | 181.57 | 65,283 | +0.36(+0.20%) |
Jan 27, 2012 | 178.48 | 182.48 | 178.48 | 181.21 | 94,476 | +2.18(+1.22%) |
Jan 26, 2012 | 186.84 | 188.29 | 178.30 | 179.03 | 212,297 | -5.81(-3.14%) |
Jan 25, 2012 | 179.21 | 185.20 | 174.85 | 184.84 | 86,536 | +6.35(+3.56%) |
Jan 24, 2012 | 172.31 | 178.85 | 168.31 | 178.48 | 133,074 | +4.54(+2.61%) |
Jan 23, 2012 | 177.57 | 178.85 | 173.22 | 173.94 | 111,995 | -2.36(-1.34%) |
Jan 20, 2012 | 177.03 | 178.12 | 174.31 | 176.30 | 48,180 | -0.91(-0.51%) |
Jan 19, 2012 | 178.12 | 180.30 | 176.49 | 177.21 | 91,624 | +1.27(+0.72%) |
Jan 18, 2012 | 171.04 | 178.85 | 171.04 | 175.94 | 88,548 | +5.63(+3.30%) |
Jan 17, 2012 | 181.57 | 181.75 | 169.77 | 170.31 | 90,925 | -5.63(-3.20%) |
Jan 13, 2012 | 177.57 | 178.85 | 173.40 | 175.94 | 98,525 | -3.09(-1.72%) |
Jan 12, 2012 | 191.56 | 192.10 | 178.48 | 179.03 | 295,209 | -10.35(-5.46%) |
Jan 11, 2012 | 204.27 | 204.45 | 188.65 | 189.38 | 132,812 | -14.89(-7.29%) |
Jan 10, 2012 | 201.91 | 207.94 | 201.36 | 204.27 | 123,581 | +7.63(+3.88%) |
Jan 09, 2012 | 196.46 | 199.73 | 195.55 | 196.64 | 62,998 | +2.00(+1.03%) |
Jan 06, 2012 | 194.46 | 195.91 | 191.38 | 194.64 | 43,875 | +0.73(+0.37%) |
Jan 05, 2012 | 191.56 | 196.28 | 188.29 | 193.92 | 73,651 | +0.73(+0.38%) |
Jan 04, 2012 | 198.09 | 198.73 | 191.56 | 193.19 | 71,609 | +6.90(+3.70%) |
Dec 30, 2011 | 188.29 | 188.83 | 186.29 | 186.29 | 33,867 | -0.91(-0.49%) |
Dec 29, 2011 | 183.39 | 188.83 | 183.20 | 187.20 | 40,894 | +2.91(+1.58%) |
Dec 28, 2011 | 192.65 | 193.37 | 183.57 | 184.29 | 50,593 | -7.44(-3.88%) |
Dec 27, 2011 | 189.56 | 193.74 | 189.20 | 191.74 | 34,554 | -0.18(-0.09%) |
Dec 23, 2011 | 187.20 | 193.01 | 186.65 | 191.92 | 58,059 | +7.26(+3.93%) |
Dec 21, 2011 | 183.75 | 185.20 | 177.94 | 184.66 | 99,174 | +1.45(+0.79%) |
Dec 20, 2011 | 175.40 | 184.47 | 175.40 | 183.20 | 76,817 | +13.80(+8.15%) |
Dec 19, 2011 | 176.12 | 176.85 | 167.95 | 169.41 | 112,927 | -4.72(-2.71%) |
Dec 16, 2011 | 173.40 | 174.94 | 170.68 | 174.13 | 131,410 | +3.81(+2.24%) |
Dec 15, 2011 | 173.94 | 177.39 | 169.77 | 170.31 | 110,211 | +1.09(+0.64%) |
Dec 14, 2011 | 177.21 | 178.48 | 167.68 | 169.22 | 170,111 | -11.62(-6.43%) |
Dec 13, 2011 | 189.20 | 191.74 | 179.39 | 180.84 | 92,231 | -5.81(-3.11%) |
Dec 12, 2011 | 192.10 | 193.55 | 182.30 | 186.65 | 83,267 | -12.35(-6.20%) |
Dec 09, 2011 | 187.93 | 199.54 | 187.93 | 199.00 | 124,627 | +11.80(+6.30%) |
Dec 08, 2011 | 196.46 | 197.91 | 186.65 | 187.20 | 87,360 | -11.44(-5.76%) |
Dec 07, 2011 | 199.36 | 201.36 | 193.01 | 198.64 | 120,548 | -3.63(-1.80%) |
Dec 06, 2011 | 207.90 | 210.62 | 201.00 | 202.27 | 132,255 | -7.63(-3.63%) |
Dec 05, 2011 | 216.79 | 219.52 | 208.08 | 209.90 | 97,033 | -1.09(-0.52%) |
Dec 02, 2011 | 210.62 | 212.44 | 204.99 | 210.98 | 134,357 | +3.45(+1.66%) |
Dec 01, 2011 | 210.26 | 212.80 | 204.45 | 207.53 | 123,616 | -2.18(-1.04%) |
Nov 30, 2011 | 206.99 | 209.90 | 202.81 | 209.71 | 123,482 | +17.07(+8.86%) |
Nov 29, 2011 | 192.65 | 195.19 | 189.56 | 192.65 | 116,686 | +0.73(+0.38%) |
Nov 28, 2011 | 189.38 | 194.28 | 188.29 | 191.92 | 98,833 | +13.25(+7.42%) |
Nov 25, 2011 | 178.12 | 183.93 | 177.57 | 178.66 | 40,723 | -2.91(-1.60%) |
Nov 23, 2011 | 188.11 | 188.11 | 180.12 | 181.57 | 134,240 | -9.99(-5.21%) |
Nov 22, 2011 | 193.37 | 194.64 | 189.74 | 191.56 | 99,838 | -2.36(-1.22%) |
Nov 21, 2011 | 196.64 | 197.73 | 188.11 | 193.92 | 113,805 | -10.71(-5.23%) |
Nov 18, 2011 | 205.36 | 208.62 | 199.54 | 204.63 | 114,797 | +2.91(+1.44%) |
Nov 17, 2011 | 217.70 | 221.71 | 199.00 | 201.72 | 194,966 | -17.43(-7.95%) |
Nov 16, 2011 | 212.44 | 222.42 | 212.44 | 219.16 | 160,947 | +3.63(+1.68%) |
Nov 15, 2011 | 211.17 | 216.98 | 208.26 | 215.52 | 84,712 | +1.45(+0.68%) |
Nov 14, 2011 | 214.62 | 219.16 | 210.98 | 214.07 | 110,865 | -2.72(-1.26%) |
Nov 11, 2011 | 211.17 | 216.98 | 208.99 | 216.79 | 114,481 | +8.90(+4.28%) |
Nov 10, 2011 | 209.71 | 210.98 | 201.36 | 207.90 | 126,834 | +3.27(+1.60%) |
Nov 09, 2011 | 210.08 | 213.07 | 203.90 | 204.63 | 137,528 | -15.07(-6.86%) |
Nov 08, 2011 | 212.07 | 219.70 | 210.26 | 219.70 | 145,020 | +9.99(+4.76%) |
Nov 07, 2011 | 207.17 | 210.80 | 203.54 | 209.71 | 116,338 | +3.45(+1.67%) |
Nov 04, 2011 | 207.35 | 210.26 | 200.82 | 206.26 | 107,705 | -2.36(-1.13%) |
Nov 03, 2011 | 208.99 | 213.53 | 201.18 | 208.62 | 228,331 | +1.27(+0.61%) |
Nov 02, 2011 | 209.71 | 212.62 | 201.09 | 207.35 | 118,365 | +5.81(+2.88%) |
Nov 01, 2011 | 192.83 | 204.81 | 187.20 | 201.54 | 186,577 | -8.53(-4.06%) |
Oct 31, 2011 | 224.78 | 228.41 | 209.71 | 210.08 | 252,978 | -18.52(-8.10%) |
Oct 28, 2011 | 228.78 | 234.77 | 226.24 | 228.60 | 174,606 | -1.45(-0.63%) |
Oct 27, 2011 | 224.42 | 233.86 | 224.24 | 230.05 | 158,732 | +15.25(+7.10%) |
Oct 26, 2011 | 214.98 | 219.70 | 205.17 | 214.80 | 182,387 | +3.27(+1.54%) |
Oct 25, 2011 | 214.62 | 218.61 | 206.99 | 211.53 | 177,350 | -4.00(-1.85%) |
Oct 24, 2011 | 202.45 | 216.43 | 200.82 | 215.52 | 188,787 | +16.34(+8.20%) |
Oct 21, 2011 | 217.34 | 219.16 | 196.64 | 199.18 | 300,374 | -7.08(-3.43%) |
Oct 20, 2011 | 202.63 | 206.44 | 193.92 | 206.26 | 203,773 | +3.63(+1.79%) |
Oct 19, 2011 | 213.34 | 214.07 | 200.09 | 202.63 | 171,271 | -10.35(-4.86%) |
Oct 18, 2011 | 196.10 | 214.80 | 192.10 | 212.98 | 212,306 | +16.34(+8.31%) |
Oct 17, 2011 | 201.54 | 203.00 | 192.83 | 196.64 | 120,133 | -4.54(-2.26%) |
Oct 14, 2011 | 201.18 | 205.36 | 194.48 | 201.18 | 108,621 | +9.62(+5.02%) |
Oct 13, 2011 | 192.28 | 194.28 | 182.12 | 191.56 | 155,026 | -2.36(-1.22%) |
Oct 12, 2011 | 188.11 | 197.91 | 187.02 | 193.92 | 176,303 | +11.08(+6.06%) |
Oct 11, 2011 | 174.49 | 184.11 | 172.85 | 182.84 | 161,541 | +8.35(+4.79%) |
Oct 10, 2011 | 171.76 | 180.84 | 171.76 | 174.49 | 122,017 | +6.72(+4.00%) |
Oct 07, 2011 | 177.76 | 183.20 | 167.04 | 167.77 | 230,143 | -2.54(-1.49%) |
Oct 06, 2011 | 178.12 | 178.85 | 165.59 | 170.31 | 243,173 | +5.08(+3.08%) |
Oct 05, 2011 | 158.69 | 165.41 | 152.16 | 165.23 | 189,836 | +9.08(+5.81%) |
Oct 04, 2011 | 139.81 | 156.88 | 136.54 | 156.15 | 260,364 | +13.07(+9.14%) |
Oct 03, 2011 | 145.62 | 150.52 | 139.26 | 143.08 | 175,262 | -7.44(-4.95%) |
Sep 30, 2011 | 158.87 | 159.24 | 149.97 | 150.52 | 149,634 | -13.62(-8.30%) |
Sep 29, 2011 | 171.76 | 174.13 | 159.24 | 164.14 | 212,154 | -0.54(-0.33%) |
Sep 28, 2011 | 174.49 | 179.03 | 164.68 | 164.68 | 116,242 | -9.62(-5.52%) |
Sep 27, 2011 | 184.11 | 190.10 | 174.13 | 174.31 | 132,679 | -1.09(-0.62%) |
Sep 26, 2011 | 173.04 | 175.58 | 160.69 | 175.40 | 149,495 | +4.54(+2.66%) |
Sep 23, 2011 | 176.67 | 179.21 | 170.49 | 170.86 | 79,949 | -5.08(-2.89%) |
Sep 22, 2011 | 178.30 | 184.29 | 170.68 | 175.94 | 159,048 | -19.61(-10.03%) |
Sep 21, 2011 | 209.53 | 210.99 | 195.19 | 195.55 | 110,800 | -15.07(-7.16%) |
Sep 20, 2011 | 210.62 | 213.53 | 208.81 | 210.62 | 100,536 | +2.00(+0.96%) |
Sep 19, 2011 | 214.80 | 214.80 | 205.36 | 208.62 | 112,876 | -8.72(-4.01%) |
Sep 16, 2011 | 222.60 | 222.60 | 216.07 | 217.34 | 95,585 | -4.00(-1.80%) |
Sep 15, 2011 | 217.34 | 222.06 | 217.16 | 221.33 | 85,505 | +6.35(+2.96%) |
Sep 14, 2011 | 220.97 | 222.79 | 213.89 | 214.98 | 141,748 | -3.63(-1.66%) |
Sep 13, 2011 | 214.07 | 223.51 | 211.35 | 218.61 | 135,834 | +6.36(+2.99%) |
Sep 12, 2011 | 213.34 | 215.71 | 206.81 | 212.25 | 202,028 | -4.36(-2.01%) |
Sep 09, 2011 | 231.68 | 232.41 | 214.43 | 216.61 | 128,727 | -17.97(-7.66%) |
Sep 08, 2011 | 240.22 | 243.49 | 233.14 | 234.59 | 87,564 | -7.44(-3.08%) |
Sep 07, 2011 | 233.68 | 242.40 | 232.41 | 242.03 | 113,382 | +15.25(+6.73%) |
Sep 06, 2011 | 228.23 | 230.41 | 221.70 | 226.78 | 137,528 | -12.53(-5.24%) |
Sep 02, 2011 | 244.03 | 246.57 | 235.04 | 239.31 | 119,105 | -14.89(-5.86%) |
Sep 01, 2011 | 254.74 | 260.73 | 253.11 | 254.20 | 169,943 | +1.63(+0.65%) |
Aug 31, 2011 | 251.66 | 256.74 | 246.39 | 252.56 | 257,109 | +4.36(+1.76%) |
Aug 30, 2011 | 244.76 | 249.66 | 241.67 | 248.21 | 124,510 | +3.09(+1.26%) |
Aug 29, 2011 | 238.04 | 245.30 | 234.95 | 245.12 | 143,570 | +14.71(+6.38%) |
Aug 26, 2011 | 220.06 | 234.77 | 215.89 | 230.41 | 177,508 | +10.89(+4.96%) |
Aug 25, 2011 | 223.33 | 224.78 | 217.34 | 219.52 | 158,019 | -1.45(-0.66%) |
Aug 24, 2011 | 224.24 | 224.42 | 214.98 | 220.97 | 112,788 | -2.36(-1.06%) |
Aug 23, 2011 | 210.26 | 223.51 | 206.44 | 223.33 | 116,025 | +14.89(+7.14%) |
Aug 22, 2011 | 222.24 | 222.24 | 204.63 | 208.44 | 150,999 | -4.72(-2.21%) |
Aug 19, 2011 | 222.79 | 228.96 | 211.53 | 213.16 | 195,863 | -14.16(-6.23%) |
Aug 18, 2011 | 244.76 | 244.76 | 224.06 | 227.33 | 137,662 | -27.78(-10.89%) |
Aug 17, 2011 | 259.83 | 262.91 | 254.74 | 255.11 | 150,263 | +1.45(+0.57%) |
Aug 16, 2011 | 266.00 | 266.00 | 251.29 | 253.65 | 130,795 | -14.53(-5.42%) |
Aug 15, 2011 | 262.73 | 268.90 | 262.00 | 268.18 | 70,881 | +10.35(+4.01%) |
Aug 12, 2011 | 257.65 | 261.46 | 251.29 | 257.83 | 119,295 | +3.99(+1.57%) |
Aug 11, 2011 | 240.94 | 258.37 | 239.49 | 253.84 | 191,979 | +13.80(+5.75%) |
Aug 10, 2011 | 237.86 | 252.93 | 231.32 | 240.04 | 236,740 | +1.27(+0.53%) |
Aug 09, 2011 | 240.58 | 238.76 | 219.52 | 238.76 | 237,188 | +18.70(+8.50%) |
Aug 08, 2011 | 240.58 | 244.94 | 219.34 | 220.06 | 182,084 | -38.49(-14.89%) |
Aug 05, 2011 | 275.62 | 278.71 | 243.30 | 258.56 | 188,518 | -16.16(-5.88%) |
Aug 04, 2011 | 298.86 | 298.86 | 271.99 | 274.71 | 210,067 | -29.42(-9.67%) |
Aug 03, 2011 | 296.87 | 306.13 | 291.60 | 304.13 | 195,561 | +8.53(+2.89%) |
Aug 02, 2011 | 306.49 | 311.57 | 295.41 | 295.60 | 136,042 | -13.07(-4.24%) |
Aug 01, 2011 | 320.65 | 324.08 | 305.76 | 308.67 | 78,620 | -4.18(-1.33%) |
Jul 29, 2011 | 313.21 | 317.57 | 308.67 | 312.85 | 105,269 | -4.90(-1.54%) |
Jul 28, 2011 | 314.12 | 324.83 | 313.94 | 317.75 | 93,987 | +1.81(+0.57%) |
Jul 27, 2011 | 321.02 | 325.37 | 315.57 | 315.93 | 143,081 | -7.63(-2.36%) |
Jul 26, 2011 | 326.10 | 328.82 | 321.02 | 323.56 | 117,126 | -1.27(-0.39%) |
Jul 25, 2011 | 312.48 | 330.09 | 312.48 | 324.83 | 178,215 | +5.27(+1.65%) |
Jul 22, 2011 | 312.30 | 319.75 | 312.30 | 319.56 | 162,287 | +22.33(+7.51%) |
Jul 21, 2011 | 295.23 | 299.77 | 293.78 | 297.23 | 149,455 | +5.99(+2.06%) |
Jul 20, 2011 | 282.52 | 291.60 | 282.52 | 291.24 | 120,100 | +8.90(+3.15%) |
Jul 19, 2011 | 280.71 | 286.15 | 279.62 | 282.34 | 122,762 | +5.26(+1.90%) |
Jul 18, 2011 | 273.81 | 281.62 | 273.44 | 277.08 | 122,092 | +1.09(+0.39%) |
Jul 15, 2011 | 263.10 | 276.35 | 262.91 | 275.99 | 103,408 | +15.80(+6.07%) |
Jul 14, 2011 | 260.92 | 265.82 | 258.74 | 260.19 | 78,183 | +1.09(+0.42%) |
Jul 13, 2011 | 256.38 | 265.64 | 255.83 | 259.10 | 66,207 | +3.45(+1.35%) |
Jul 12, 2011 | 252.20 | 257.47 | 250.20 | 255.65 | 76,979 | +1.64(+0.64%) |
Jul 11, 2011 | 257.47 | 259.28 | 251.29 | 254.02 | 60,444 | -8.72(-3.32%) |
Jul 08, 2011 | 258.37 | 262.91 | 254.20 | 262.73 | 76,027 | -0.36(-0.14%) |
Jul 07, 2011 | 268.72 | 269.63 | 262.28 | 263.10 | 60,702 | -0.54(-0.21%) |
Jul 06, 2011 | 266.73 | 267.82 | 262.19 | 263.64 | 48,774 | -3.99(-1.49%) |
Jul 05, 2011 | 261.82 | 267.63 | 261.10 | 267.63 | 79,239 | +3.27(+1.24%) |
Jul 01, 2011 | 260.37 | 264.73 | 255.90 | 264.37 | 58,461 | +3.63(+1.39%) |
Jun 30, 2011 | 250.75 | 261.46 | 250.75 | 260.73 | 85,576 | +11.07(+4.44%) |
Jun 29, 2011 | 249.84 | 253.84 | 244.21 | 249.66 | 88,156 | +3.09(+1.25%) |
Jun 28, 2011 | 246.03 | 247.48 | 238.22 | 246.57 | 201,262 | +2.00(+0.82%) |
Jun 27, 2011 | 242.03 | 244.94 | 239.67 | 244.57 | 77,085 | +0.36(+0.15%) |
Jun 24, 2011 | 248.75 | 251.47 | 242.03 | 244.21 | 113,647 | -3.45(-1.39%) |
Jun 23, 2011 | 242.21 | 247.66 | 236.59 | 247.66 | 98,908 | -1.09(-0.44%) |
Jun 22, 2011 | 242.03 | 253.11 | 242.03 | 248.75 | 73,949 | +4.72(+1.93%) |
Jun 21, 2011 | 235.31 | 245.12 | 235.13 | 244.03 | 69,911 | +10.17(+4.35%) |
Jun 20, 2011 | 233.50 | 235.68 | 232.95 | 233.86 | 89,126 | +0.54(+0.23%) |
Jun 17, 2011 | 239.13 | 240.04 | 230.96 | 233.32 | 102,655 | -3.81(-1.61%) |
Jun 16, 2011 | 239.13 | 241.31 | 234.41 | 237.13 | 65,547 | -4.18(-1.73%) |
Jun 15, 2011 | 246.39 | 248.75 | 239.13 | 241.31 | 80,072 | -8.53(-3.42%) |
Jun 14, 2011 | 243.30 | 251.84 | 242.94 | 249.84 | 65,538 | +8.90(+3.69%) |
Jun 13, 2011 | 247.12 | 248.93 | 237.68 | 240.94 | 80,463 | -7.99(-3.21%) |
Jun 10, 2011 | 259.28 | 259.28 | 248.39 | 248.93 | 79,578 | -9.44(-3.65%) |
Jun 09, 2011 | 254.02 | 261.10 | 250.75 | 258.37 | 110,140 | +4.90(+1.93%) |
Jun 08, 2011 | 260.55 | 260.55 | 253.11 | 253.47 | 119,115 | -7.99(-3.06%) |
Jun 07, 2011 | 270.72 | 271.45 | 261.10 | 261.46 | 88,594 | -7.08(-2.64%) |
Jun 06, 2011 | 273.44 | 276.71 | 267.82 | 268.54 | 128,166 | -5.08(-1.86%) |