Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 151.13 | 151.57 | 150.02 | 151.57 | 16,585 | +0.44(+0.29%) |
May 30, 2012 | 150.76 | 151.82 | 150.18 | 151.13 | 19,073 | -1.96(-1.28%) |
May 29, 2012 | 153.06 | 153.45 | 151.84 | 153.08 | 4,175 | +1.55(+1.02%) |
May 25, 2012 | 152.79 | 153.10 | 151.07 | 151.54 | 19,976 | +0.02(+0.02%) |
May 24, 2012 | 151.22 | 151.51 | 150.12 | 151.51 | 2,495 | +1.00(+0.67%) |
May 23, 2012 | 148.80 | 150.51 | 148.80 | 150.51 | 5,316 | -0.14(-0.09%) |
May 22, 2012 | 151.13 | 151.13 | 149.96 | 150.65 | 3,212 | -0.47(-0.31%) |
May 21, 2012 | 150.35 | 151.13 | 149.98 | 151.13 | 3,708 | +2.33(+1.56%) |
May 18, 2012 | 149.36 | 150.72 | 147.84 | 148.80 | 18,521 | -1.85(-1.23%) |
May 17, 2012 | 152.14 | 152.14 | 149.99 | 150.65 | 11,297 | -1.64(-1.08%) |
May 16, 2012 | 151.60 | 154.18 | 151.60 | 152.29 | 5,354 | +0.96(+0.64%) |
May 15, 2012 | 152.56 | 152.56 | 151.29 | 151.32 | 5,597 | -0.58(-0.38%) |
May 14, 2012 | 151.01 | 151.90 | 151.01 | 151.90 | 6,874 | -0.62(-0.40%) |
May 11, 2012 | 152.20 | 152.52 | 151.21 | 152.52 | 7,272 | -0.29(-0.19%) |
May 10, 2012 | 152.48 | 152.81 | 151.91 | 152.81 | 4,258 | +0.40(+0.26%) |
May 09, 2012 | 149.02 | 152.41 | 149.02 | 152.41 | 3,042 | +1.68(+1.12%) |
May 08, 2012 | 149.22 | 151.23 | 148.33 | 150.73 | 10,939 | +0.30(+0.20%) |
May 07, 2012 | 148.70 | 150.43 | 148.62 | 150.43 | 9,709 | +0.98(+0.66%) |
May 04, 2012 | 147.23 | 149.44 | 147.23 | 149.44 | 12,955 | +0.70(+0.47%) |
May 03, 2012 | 148.66 | 149.51 | 148.36 | 148.74 | 6,698 | -1.32(-0.88%) |
May 02, 2012 | 149.16 | 150.43 | 149.16 | 150.07 | 6,119 | +0.59(+0.40%) |
May 01, 2012 | 149.95 | 151.17 | 149.17 | 149.47 | 21,670 | -0.08(-0.06%) |
Apr 30, 2012 | 146.40 | 149.72 | 146.40 | 149.56 | 14,406 | +2.47(+1.68%) |
Apr 27, 2012 | 145.44 | 147.63 | 145.44 | 147.08 | 47,628 | +1.45(+1.00%) |
Apr 26, 2012 | 145.53 | 145.63 | 144.42 | 145.63 | 57,223 | +0.82(+0.56%) |
Apr 25, 2012 | 145.63 | 145.63 | 143.73 | 144.81 | 11,629 | +0.56(+0.39%) |
Apr 24, 2012 | 144.38 | 144.63 | 143.60 | 144.25 | 25,351 | +0.53(+0.37%) |
Apr 23, 2012 | 143.74 | 145.40 | 143.72 | 143.72 | 11,491 | -2.71(-1.85%) |
Apr 20, 2012 | 146.82 | 147.99 | 145.58 | 146.43 | 22,621 | +2.18(+1.51%) |
Apr 19, 2012 | 144.61 | 144.61 | 143.94 | 144.25 | 7,781 | +0.08(+0.06%) |
Apr 18, 2012 | 143.59 | 144.52 | 143.59 | 144.17 | 5,082 | -0.71(-0.49%) |
Apr 17, 2012 | 143.04 | 145.49 | 143.04 | 144.88 | 18,215 | +2.27(+1.59%) |
Apr 16, 2012 | 139.99 | 143.38 | 139.99 | 142.61 | 12,458 | +4.04(+2.91%) |
Apr 13, 2012 | 138.59 | 139.53 | 137.61 | 138.57 | 5,418 | -1.90(-1.36%) |
Apr 12, 2012 | 139.95 | 141.45 | 139.95 | 140.47 | 12,789 | -0.41(-0.29%) |
Apr 11, 2012 | 140.72 | 141.06 | 140.24 | 140.88 | 8,956 | +0.85(+0.61%) |
Apr 10, 2012 | 141.70 | 142.18 | 139.53 | 140.03 | 24,903 | -2.64(-1.85%) |
Apr 09, 2012 | 142.79 | 144.67 | 142.25 | 142.67 | 24,108 | -3.17(-2.17%) |
Apr 05, 2012 | 148.35 | 148.35 | 145.84 | 145.84 | 4,441 | -3.39(-2.27%) |
Apr 04, 2012 | 150.73 | 150.73 | 148.56 | 149.23 | 12,846 | -2.52(-1.66%) |
Apr 03, 2012 | 151.75 | 151.75 | 151.75 | 151.75 | 1,930 | -1.71(-1.11%) |
Apr 02, 2012 | 150.18 | 154.11 | 150.18 | 153.46 | 7,682 | +2.27(+1.50%) |
Mar 30, 2012 | 151.19 | 151.19 | 151.19 | 151.19 | 3,253 | +0.20(+0.14%) |
Mar 29, 2012 | 150.14 | 150.99 | 150.14 | 150.99 | 3,100 | -0.71(-0.47%) |
Mar 28, 2012 | 153.46 | 153.46 | 151.62 | 151.70 | 6,169 | -1.83(-1.19%) |
Mar 27, 2012 | 153.88 | 154.50 | 153.53 | 153.53 | 2,076 | +0.03(+0.02%) |
Mar 26, 2012 | 153.77 | 155.02 | 152.64 | 153.50 | 21,625 | +1.30(+0.85%) |
Mar 23, 2012 | 150.66 | 152.99 | 150.47 | 152.20 | 7,969 | +1.18(+0.78%) |
Mar 22, 2012 | 151.87 | 152.39 | 150.79 | 151.02 | 3,118 | -2.50(-1.63%) |
Mar 21, 2012 | 151.81 | 153.52 | 151.66 | 153.52 | 5,541 | +1.71(+1.12%) |
Mar 20, 2012 | 152.31 | 152.31 | 151.24 | 151.81 | 8,638 | -0.78(-0.51%) |
Mar 19, 2012 | 153.03 | 153.72 | 152.60 | 152.60 | 8,909 | -0.23(-0.15%) |
Mar 16, 2012 | 150.88 | 153.36 | 150.88 | 152.83 | 16,384 | +1.15(+0.76%) |
Mar 15, 2012 | 151.04 | 151.95 | 151.00 | 151.68 | 3,691 | +0.18(+0.12%) |
Mar 14, 2012 | 153.54 | 153.54 | 151.32 | 151.50 | 2,996 | -1.85(-1.20%) |
Mar 13, 2012 | 150.85 | 153.51 | 150.85 | 153.35 | 9,892 | +3.84(+2.57%) |
Mar 12, 2012 | 149.70 | 150.19 | 149.32 | 149.51 | 3,097 | -0.51(-0.34%) |
Mar 09, 2012 | 147.21 | 150.02 | 147.21 | 150.02 | 6,203 | +1.86(+1.25%) |
Mar 08, 2012 | 146.25 | 148.17 | 144.90 | 148.16 | 8,813 | +2.35(+1.61%) |
Mar 07, 2012 | 144.69 | 146.21 | 144.69 | 145.81 | 9,670 | +2.65(+1.85%) |
Mar 06, 2012 | 141.57 | 143.17 | 141.57 | 143.17 | 12,017 | -0.32(-0.23%) |
Mar 05, 2012 | 141.55 | 144.29 | 141.25 | 143.49 | 8,672 | +0.76(+0.53%) |
Mar 02, 2012 | 145.04 | 145.09 | 140.89 | 142.73 | 13,398 | -2.66(-1.83%) |
Mar 01, 2012 | 145.68 | 146.99 | 144.37 | 145.40 | 7,364 | -0.25(-0.17%) |
Feb 29, 2012 | 149.94 | 149.94 | 144.82 | 145.65 | 12,408 | -4.96(-3.30%) |
Feb 28, 2012 | 153.58 | 153.58 | 150.61 | 150.61 | 6,622 | -2.75(-1.79%) |
Feb 27, 2012 | 153.46 | 153.92 | 153.02 | 153.36 | 3,136 | -0.24(-0.15%) |
Feb 24, 2012 | 153.93 | 154.13 | 152.64 | 153.60 | 3,113 | -1.28(-0.83%) |
Feb 23, 2012 | 151.62 | 154.88 | 150.38 | 154.88 | 17,665 | +3.23(+2.13%) |
Feb 22, 2012 | 153.54 | 153.83 | 151.65 | 151.65 | 10,663 | -1.88(-1.23%) |
Feb 21, 2012 | 153.54 | 153.61 | 153.53 | 153.53 | 3,902 | -0.39(-0.25%) |
Feb 17, 2012 | 153.25 | 154.69 | 153.21 | 153.92 | 6,294 | +0.39(+0.25%) |
Feb 16, 2012 | 152.88 | 153.94 | 151.56 | 153.53 | 15,271 | +0.03(+0.02%) |
Feb 15, 2012 | 156.26 | 156.26 | 152.36 | 153.50 | 8,284 | -1.47(-0.95%) |
Feb 14, 2012 | 155.45 | 156.22 | 154.97 | 154.97 | 5,794 | -1.27(-0.81%) |
Feb 13, 2012 | 155.32 | 156.24 | 155.21 | 156.24 | 2,847 | +3.38(+2.21%) |
Feb 10, 2012 | 154.11 | 155.53 | 152.85 | 152.85 | 15,084 | -2.81(-1.80%) |
Feb 09, 2012 | 157.61 | 157.61 | 155.66 | 155.66 | 3,717 | -0.57(-0.37%) |
Feb 08, 2012 | 156.93 | 156.93 | 156.22 | 156.23 | 3,751 | -0.69(-0.44%) |
Feb 07, 2012 | 155.33 | 157.38 | 155.33 | 156.93 | 12,257 | +1.33(+0.85%) |
Feb 06, 2012 | 156.41 | 156.97 | 154.87 | 155.60 | 14,800 | -2.53(-1.60%) |
Feb 03, 2012 | 157.38 | 158.72 | 155.72 | 158.13 | 9,146 | +4.89(+3.19%) |
Feb 02, 2012 | 152.92 | 155.26 | 152.92 | 153.25 | 9,063 | -0.29(-0.19%) |
Feb 01, 2012 | 149.72 | 153.54 | 149.72 | 153.54 | 13,039 | +4.61(+3.09%) |
Jan 31, 2012 | 150.28 | 150.28 | 147.18 | 148.93 | 12,606 | +0.76(+0.51%) |
Jan 30, 2012 | 149.62 | 149.70 | 148.11 | 148.18 | 5,353 | -2.54(-1.69%) |
Jan 27, 2012 | 147.78 | 151.08 | 147.78 | 150.72 | 9,714 | +3.12(+2.12%) |
Jan 26, 2012 | 146.25 | 148.16 | 145.48 | 147.59 | 8,380 | +2.40(+1.66%) |
Jan 25, 2012 | 141.82 | 145.19 | 141.77 | 145.19 | 6,264 | +3.04(+2.14%) |
Jan 24, 2012 | 141.01 | 143.31 | 141.01 | 142.15 | 12,318 | -0.40(-0.28%) |
Jan 23, 2012 | 141.93 | 144.04 | 141.93 | 142.55 | 3,420 | +0.59(+0.42%) |
Jan 20, 2012 | 138.92 | 141.96 | 138.92 | 141.96 | 10,832 | +3.00(+2.16%) |
Jan 19, 2012 | 140.19 | 141.66 | 138.92 | 138.96 | 6,932 | -1.09(-0.78%) |
Jan 18, 2012 | 138.10 | 140.05 | 138.10 | 140.05 | 6,190 | +0.95(+0.68%) |
Jan 17, 2012 | 139.12 | 140.44 | 137.22 | 139.10 | 13,763 | +0.73(+0.52%) |
Jan 13, 2012 | 137.79 | 138.96 | 137.79 | 138.38 | 9,374 | -1.87(-1.33%) |
Jan 12, 2012 | 138.72 | 140.64 | 138.72 | 140.25 | 8,056 | +1.96(+1.42%) |
Jan 11, 2012 | 137.41 | 138.29 | 136.45 | 138.29 | 3,993 | +0.43(+0.31%) |
Jan 10, 2012 | 134.84 | 138.34 | 134.72 | 137.85 | 11,281 | +4.60(+3.45%) |
Jan 09, 2012 | 135.79 | 135.79 | 132.27 | 133.25 | 26,381 | -2.04(-1.51%) |
Jan 06, 2012 | 138.93 | 139.49 | 135.29 | 135.29 | 13,455 | -3.23(-2.34%) |
Jan 05, 2012 | 137.48 | 139.23 | 136.49 | 138.53 | 5,509 | +0.54(+0.39%) |
Jan 04, 2012 | 140.24 | 140.85 | 137.25 | 137.99 | 16,396 | -2.65(-1.88%) |
Dec 30, 2011 | 142.25 | 142.25 | 140.64 | 140.64 | 5,333 | -1.55(-1.09%) |
Dec 29, 2011 | 140.40 | 142.19 | 140.40 | 142.19 | 6,703 | +2.33(+1.66%) |
Dec 28, 2011 | 139.11 | 140.97 | 139.11 | 139.87 | 3,588 | -3.28(-2.29%) |
Dec 27, 2011 | 141.48 | 143.15 | 139.44 | 143.15 | 8,090 | +1.94(+1.37%) |
Dec 23, 2011 | 143.93 | 144.42 | 141.20 | 141.21 | 9,219 | -3.30(-2.28%) |
Dec 21, 2011 | 145.39 | 145.39 | 139.71 | 144.51 | 17,804 | -1.41(-0.97%) |
Dec 20, 2011 | 141.29 | 146.37 | 140.62 | 145.93 | 29,907 | +7.96(+5.77%) |
Dec 19, 2011 | 136.45 | 139.44 | 134.97 | 137.97 | 27,460 | +1.74(+1.28%) |
Dec 16, 2011 | 134.63 | 136.32 | 132.65 | 136.23 | 174,772 | +1.82(+1.35%) |
Dec 15, 2011 | 136.66 | 136.66 | 133.42 | 134.41 | 39,615 | -0.89(-0.66%) |
Dec 14, 2011 | 133.04 | 135.70 | 132.27 | 135.30 | 34,853 | +1.89(+1.42%) |
Dec 13, 2011 | 135.55 | 136.52 | 133.06 | 133.41 | 30,575 | -1.14(-0.84%) |
Dec 12, 2011 | 141.85 | 141.85 | 133.06 | 134.55 | 39,392 | -9.91(-6.86%) |
Dec 09, 2011 | 139.62 | 144.46 | 139.62 | 144.46 | 16,201 | +6.24(+4.52%) |
Dec 08, 2011 | 143.14 | 143.14 | 137.56 | 138.22 | 13,976 | -7.32(-5.03%) |
Dec 07, 2011 | 143.67 | 145.79 | 141.81 | 145.53 | 14,141 | -1.92(-1.30%) |
Dec 06, 2011 | 145.66 | 148.06 | 143.07 | 147.45 | 113,435 | +2.64(+1.82%) |
Dec 05, 2011 | 146.33 | 146.39 | 143.20 | 144.81 | 12,300 | +0.23(+0.16%) |
Dec 02, 2011 | 148.36 | 148.36 | 142.84 | 144.57 | 16,978 | -1.01(-0.69%) |
Dec 01, 2011 | 150.38 | 150.38 | 145.58 | 145.58 | 17,756 | -5.16(-3.42%) |
Nov 30, 2011 | 143.97 | 150.99 | 143.43 | 150.74 | 36,816 | +12.17(+8.78%) |
Nov 29, 2011 | 139.04 | 140.14 | 136.83 | 138.58 | 19,001 | +0.00(+0.00%) |
Nov 28, 2011 | 139.02 | 141.20 | 135.76 | 138.57 | 23,426 | +4.31(+3.21%) |
Nov 25, 2011 | 134.81 | 138.23 | 134.27 | 134.27 | 24,673 | -1.23(-0.91%) |
Nov 23, 2011 | 141.18 | 144.30 | 135.50 | 135.50 | 35,440 | -8.42(-5.85%) |
Nov 22, 2011 | 146.64 | 147.79 | 142.54 | 143.92 | 34,387 | -3.52(-2.38%) |
Nov 21, 2011 | 148.40 | 150.10 | 147.44 | 147.44 | 14,744 | -5.16(-3.38%) |
Nov 18, 2011 | 150.45 | 153.17 | 149.47 | 152.60 | 15,967 | +3.91(+2.63%) |
Nov 17, 2011 | 152.12 | 152.12 | 148.61 | 148.69 | 15,315 | -3.18(-2.09%) |
Nov 16, 2011 | 157.59 | 157.59 | 151.87 | 151.87 | 8,606 | -5.77(-3.66%) |
Nov 15, 2011 | 153.55 | 158.29 | 153.55 | 157.64 | 19,438 | +2.13(+1.37%) |
Nov 14, 2011 | 155.50 | 155.50 | 155.50 | 155.50 | 4,328 | -4.14(-2.59%) |
Nov 11, 2011 | 157.35 | 160.00 | 157.35 | 159.65 | 5,359 | +7.75(+5.10%) |
Nov 10, 2011 | 151.91 | 151.91 | 151.89 | 151.89 | 2,225 | +1.97(+1.32%) |
Nov 09, 2011 | 157.28 | 157.28 | 149.92 | 149.92 | 7,093 | -11.37(-7.05%) |
Nov 08, 2011 | 156.80 | 161.29 | 156.38 | 161.29 | 4,467 | +6.05(+3.90%) |
Nov 07, 2011 | 153.69 | 155.45 | 153.69 | 155.24 | 2,931 | +3.63(+2.39%) |
Nov 04, 2011 | 149.42 | 153.46 | 149.42 | 151.61 | 3,254 | -0.77(-0.50%) |
Nov 03, 2011 | 150.92 | 152.38 | 150.92 | 152.38 | 7,182 | -0.42(-0.28%) |
Nov 02, 2011 | 152.47 | 154.69 | 152.43 | 152.80 | 12,297 | +1.86(+1.23%) |
Nov 01, 2011 | 158.09 | 161.79 | 150.94 | 150.94 | 6,832 | -12.70(-7.76%) |
Oct 31, 2011 | 166.87 | 171.49 | 163.64 | 163.64 | 10,977 | -8.69(-5.04%) |
Oct 28, 2011 | 169.79 | 173.68 | 168.11 | 172.33 | 8,560 | +4.47(+2.66%) |
Oct 27, 2011 | 158.35 | 173.15 | 158.35 | 167.86 | 25,978 | +15.43(+10.12%) |
Oct 26, 2011 | 151.78 | 154.69 | 147.41 | 152.43 | 6,965 | +1.51(+1.00%) |
Oct 25, 2011 | 151.59 | 152.43 | 150.54 | 150.92 | 8,823 | -3.34(-2.16%) |
Oct 24, 2011 | 145.32 | 154.26 | 145.32 | 154.26 | 6,625 | +8.63(+5.93%) |
Oct 21, 2011 | 144.44 | 145.63 | 141.48 | 145.63 | 12,424 | +3.76(+2.65%) |
Oct 20, 2011 | 142.24 | 142.24 | 134.89 | 141.87 | 4,783 | -0.61(-0.43%) |
Oct 19, 2011 | 143.25 | 143.38 | 142.48 | 142.48 | 3,766 | -1.64(-1.14%) |
Oct 18, 2011 | 139.09 | 144.51 | 139.09 | 144.12 | 7,969 | +6.90(+5.03%) |
Oct 17, 2011 | 137.07 | 137.88 | 136.94 | 137.23 | 9,846 | -4.57(-3.22%) |
Oct 14, 2011 | 141.47 | 142.95 | 137.72 | 141.80 | 19,360 | +2.29(+1.64%) |
Oct 13, 2011 | 145.16 | 145.16 | 138.53 | 139.50 | 5,324 | -7.80(-5.30%) |
Oct 12, 2011 | 147.88 | 149.59 | 146.78 | 147.31 | 12,117 | +2.46(+1.70%) |
Oct 11, 2011 | 146.90 | 146.90 | 142.80 | 144.84 | 8,878 | -3.21(-2.17%) |
Oct 10, 2011 | 140.94 | 148.05 | 140.94 | 148.05 | 10,792 | +9.87(+7.14%) |
Oct 07, 2011 | 141.38 | 141.49 | 135.83 | 138.18 | 13,082 | -3.25(-2.30%) |
Oct 06, 2011 | 138.47 | 141.43 | 138.47 | 141.43 | 6,413 | +3.10(+2.24%) |
Oct 05, 2011 | 133.02 | 138.33 | 131.92 | 138.33 | 8,179 | +4.68(+3.50%) |
Oct 04, 2011 | 125.00 | 136.52 | 118.89 | 133.65 | 15,242 | +8.01(+6.37%) |
Oct 03, 2011 | 136.20 | 136.22 | 125.64 | 125.64 | 14,168 | -10.57(-7.76%) |
Sep 30, 2011 | 137.72 | 137.72 | 135.85 | 136.22 | 11,240 | -3.07(-2.20%) |
Sep 29, 2011 | 139.61 | 140.36 | 137.72 | 139.28 | 5,584 | +1.55(+1.13%) |
Sep 28, 2011 | 139.23 | 139.23 | 137.72 | 137.73 | 3,538 | -5.79(-4.03%) |
Sep 27, 2011 | 141.61 | 143.52 | 141.61 | 143.52 | 9,231 | +3.95(+2.83%) |
Sep 26, 2011 | 137.49 | 139.56 | 134.09 | 139.56 | 4,105 | +3.35(+2.46%) |
Sep 23, 2011 | 134.68 | 138.76 | 134.68 | 136.21 | 8,884 | +1.81(+1.35%) |
Sep 22, 2011 | 136.07 | 138.84 | 132.89 | 134.39 | 19,064 | -5.38(-3.85%) |
Sep 21, 2011 | 145.26 | 145.26 | 139.77 | 139.77 | 5,287 | -9.26(-6.22%) |
Sep 20, 2011 | 154.30 | 154.30 | 147.24 | 149.04 | 9,570 | -5.29(-3.43%) |
Sep 19, 2011 | 150.55 | 156.18 | 150.17 | 154.32 | 12,329 | +1.13(+0.74%) |
Sep 16, 2011 | 156.71 | 156.71 | 153.19 | 153.19 | 17,879 | -1.93(-1.24%) |
Sep 15, 2011 | 154.02 | 155.12 | 153.11 | 155.12 | 5,353 | +0.42(+0.27%) |
Sep 14, 2011 | 150.53 | 155.77 | 148.99 | 154.69 | 8,796 | +5.70(+3.83%) |
Sep 13, 2011 | 145.96 | 149.41 | 145.96 | 148.99 | 4,749 | +3.35(+2.30%) |
Sep 12, 2011 | 144.13 | 151.29 | 142.92 | 145.64 | 6,575 | -0.09(-0.06%) |
Sep 09, 2011 | 153.94 | 153.94 | 145.73 | 145.73 | 13,487 | -8.21(-5.34%) |
Sep 08, 2011 | 153.74 | 154.69 | 149.08 | 153.94 | 9,777 | +0.11(+0.07%) |
Sep 07, 2011 | 145.69 | 153.84 | 144.56 | 153.83 | 10,771 | +10.38(+7.23%) |
Sep 06, 2011 | 143.15 | 144.23 | 140.36 | 143.46 | 12,464 | -3.51(-2.39%) |
Sep 02, 2011 | 149.54 | 151.03 | 146.96 | 146.96 | 11,855 | -8.92(-5.72%) |
Sep 01, 2011 | 162.35 | 164.86 | 155.84 | 155.88 | 13,082 | -7.45(-4.56%) |
Aug 31, 2011 | 160.45 | 163.34 | 159.23 | 163.34 | 12,594 | +1.21(+0.75%) |
Aug 30, 2011 | 159.64 | 164.10 | 159.64 | 162.12 | 3,384 | -1.06(-0.65%) |
Aug 29, 2011 | 161.44 | 163.19 | 160.20 | 163.19 | 8,661 | +3.54(+2.22%) |
Aug 26, 2011 | 154.32 | 159.64 | 153.56 | 159.64 | 4,481 | +5.78(+3.76%) |
Aug 25, 2011 | 156.20 | 156.20 | 153.69 | 153.86 | 8,369 | -4.31(-2.72%) |
Aug 24, 2011 | 155.07 | 158.17 | 153.44 | 158.17 | 5,239 | +2.81(+1.81%) |
Aug 23, 2011 | 151.30 | 155.35 | 151.30 | 155.35 | 16,880 | +5.56(+3.72%) |
Aug 22, 2011 | 149.04 | 149.79 | 148.85 | 149.79 | 6,252 | +3.02(+2.06%) |
Aug 19, 2011 | 145.23 | 148.01 | 145.23 | 146.77 | 9,816 | +0.28(+0.19%) |
Aug 18, 2011 | 149.47 | 149.79 | 144.49 | 146.49 | 26,569 | -7.99(-5.17%) |
Aug 17, 2011 | 153.13 | 154.60 | 152.81 | 154.48 | 5,462 | +1.58(+1.03%) |
Aug 16, 2011 | 154.32 | 154.69 | 152.81 | 152.90 | 8,939 | -1.68(-1.09%) |
Aug 15, 2011 | 154.29 | 155.23 | 153.57 | 154.59 | 5,351 | +3.32(+2.20%) |
Aug 12, 2011 | 151.00 | 151.30 | 144.68 | 151.26 | 16,511 | -0.01(-0.01%) |
Aug 11, 2011 | 139.60 | 152.32 | 139.06 | 151.28 | 22,305 | +14.62(+10.70%) |
Aug 10, 2011 | 138.91 | 143.76 | 134.07 | 136.66 | 39,686 | -6.09(-4.27%) |
Aug 09, 2011 | 137.78 | 142.75 | 129.06 | 142.75 | 19,445 | +10.59(+8.02%) |
Aug 08, 2011 | 137.78 | 141.11 | 132.15 | 132.15 | 38,364 | -8.44(-6.00%) |
Aug 05, 2011 | 142.24 | 144.50 | 139.66 | 140.59 | 22,941 | -0.15(-0.10%) |
Aug 04, 2011 | 139.95 | 144.67 | 139.06 | 140.74 | 24,571 | +1.18(+0.84%) |
Aug 03, 2011 | 137.50 | 142.01 | 137.50 | 139.56 | 7,974 | +2.94(+2.15%) |
Aug 02, 2011 | 148.64 | 148.64 | 135.38 | 136.62 | 26,612 | -12.64(-8.47%) |
Aug 01, 2011 | 150.09 | 150.09 | 149.26 | 149.26 | 7,531 | -0.83(-0.55%) |
Jul 29, 2011 | 149.63 | 151.22 | 149.63 | 150.09 | 6,903 | -1.50(-0.99%) |
Jul 28, 2011 | 152.96 | 153.46 | 149.73 | 151.59 | 6,850 | -0.38(-0.25%) |
Jul 27, 2011 | 158.32 | 158.32 | 151.97 | 151.97 | 7,464 | -6.95(-4.37%) |
Jul 26, 2011 | 162.28 | 162.44 | 157.60 | 158.92 | 7,002 | -3.82(-2.35%) |
Jul 25, 2011 | 167.10 | 167.31 | 162.74 | 162.74 | 5,020 | -4.12(-2.47%) |
Jul 22, 2011 | 168.03 | 168.03 | 166.86 | 166.86 | 3,788 | +0.68(+0.41%) |
Jul 21, 2011 | 161.44 | 166.18 | 159.32 | 166.18 | 12,401 | +5.61(+3.49%) |
Jul 20, 2011 | 158.66 | 160.57 | 157.95 | 160.57 | 3,005 | +2.28(+1.44%) |
Jul 19, 2011 | 157.20 | 158.29 | 157.20 | 158.29 | 2,719 | +3.43(+2.21%) |
Jul 18, 2011 | 155.10 | 156.44 | 154.48 | 154.86 | 3,644 | -1.22(-0.78%) |
Jul 15, 2011 | 154.48 | 156.45 | 149.72 | 156.08 | 12,265 | +2.19(+1.42%) |
Jul 14, 2011 | 153.93 | 154.77 | 151.96 | 153.90 | 8,533 | -0.20(-0.13%) |
Jul 13, 2011 | 154.96 | 154.96 | 153.06 | 154.10 | 5,680 | -0.21(-0.14%) |
Jul 12, 2011 | 154.12 | 156.83 | 154.12 | 154.31 | 5,204 | -0.21(-0.14%) |
Jul 11, 2011 | 155.33 | 158.70 | 154.52 | 154.52 | 12,693 | -2.84(-1.81%) |
Jul 08, 2011 | 156.83 | 157.81 | 156.83 | 157.36 | 4,170 | -1.34(-0.84%) |
Jul 07, 2011 | 155.70 | 158.70 | 155.70 | 158.70 | 7,050 | +5.21(+3.39%) |
Jul 06, 2011 | 152.46 | 153.49 | 152.46 | 153.49 | 2,997 | +1.08(+0.71%) |
Jul 05, 2011 | 151.94 | 152.41 | 151.60 | 152.41 | 3,224 | +0.46(+0.30%) |
Jul 01, 2011 | 149.37 | 151.96 | 149.37 | 151.96 | 8,188 | +3.36(+2.26%) |
Jun 30, 2011 | 148.41 | 148.80 | 146.76 | 148.59 | 12,532 | +0.87(+0.59%) |
Jun 29, 2011 | 147.72 | 147.72 | 147.72 | 147.72 | 2,631 | +0.36(+0.25%) |
Jun 28, 2011 | 143.96 | 147.36 | 143.31 | 147.36 | 8,081 | +3.43(+2.38%) |
Jun 27, 2011 | 141.59 | 143.94 | 141.49 | 143.94 | 4,752 | +2.48(+1.75%) |
Jun 24, 2011 | 143.44 | 143.44 | 141.46 | 141.46 | 35,704 | -1.42(-0.99%) |
Jun 23, 2011 | 143.19 | 143.49 | 142.82 | 142.88 | 4,576 | -3.23(-2.21%) |
Jun 22, 2011 | 147.27 | 147.33 | 145.04 | 146.11 | 3,759 | -1.55(-1.05%) |
Jun 21, 2011 | 143.16 | 147.66 | 141.73 | 147.66 | 10,905 | +5.01(+3.52%) |
Jun 20, 2011 | 141.48 | 143.13 | 141.48 | 142.64 | 9,163 | +1.15(+0.81%) |
Jun 17, 2011 | 142.69 | 144.78 | 141.50 | 141.50 | 32,618 | -0.43(-0.30%) |
Jun 16, 2011 | 142.61 | 142.61 | 140.47 | 141.93 | 9,372 | +0.10(+0.07%) |
Jun 15, 2011 | 145.63 | 145.63 | 141.83 | 141.83 | 6,481 | -5.96(-4.03%) |
Jun 14, 2011 | 149.96 | 149.96 | 147.38 | 147.79 | 7,277 | -1.18(-0.79%) |
Jun 13, 2011 | 148.21 | 149.34 | 147.69 | 148.97 | 20,905 | +1.44(+0.98%) |
Jun 10, 2011 | 147.45 | 149.33 | 147.02 | 147.53 | 24,168 | -0.04(-0.03%) |
Jun 09, 2011 | 146.49 | 148.37 | 146.02 | 147.57 | 15,765 | +2.32(+1.60%) |
Jun 08, 2011 | 144.38 | 146.85 | 144.16 | 145.25 | 10,595 | +1.38(+0.96%) |
Jun 07, 2011 | 142.23 | 144.68 | 142.23 | 143.86 | 11,341 | +1.96(+1.38%) |
Jun 06, 2011 | 141.44 | 142.83 | 141.44 | 141.90 | 18,247 | +0.47(+0.33%) |