Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 637.00 | 639.04 | 616.91 | 625.49 | 1,308,458 | -12.27(-1.92%) |
May 30, 2012 | 650.02 | 651.18 | 637.62 | 637.76 | 1,068,938 | -20.28(-3.08%) |
May 29, 2012 | 660.01 | 666.93 | 651.16 | 658.04 | 718,435 | +5.16(+0.79%) |
May 25, 2012 | 668.40 | 668.97 | 652.12 | 652.88 | 678,502 | -16.09(-2.41%) |
May 24, 2012 | 676.31 | 676.93 | 658.71 | 668.97 | 980,671 | -4.15(-0.62%) |
May 23, 2012 | 657.07 | 675.07 | 652.61 | 673.12 | 1,109,840 | +13.04(+1.98%) |
May 22, 2012 | 659.53 | 679.09 | 655.74 | 660.08 | 1,326,817 | +2.40(+0.36%) |
May 21, 2012 | 635.03 | 658.84 | 635.00 | 657.68 | 1,060,192 | +25.68(+4.06%) |
May 18, 2012 | 648.85 | 650.73 | 630.13 | 632.00 | 1,431,689 | -13.41(-2.08%) |
May 17, 2012 | 663.77 | 665.49 | 645.00 | 645.41 | 1,339,937 | -16.83(-2.54%) |
May 16, 2012 | 664.90 | 674.80 | 656.99 | 662.24 | 1,213,832 | -0.09(-0.01%) |
May 15, 2012 | 664.59 | 675.60 | 658.97 | 662.33 | 1,027,371 | -0.85(-0.13%) |
May 14, 2012 | 669.50 | 673.88 | 662.18 | 663.18 | 1,084,043 | -12.21(-1.81%) |
May 11, 2012 | 671.49 | 684.84 | 670.02 | 675.39 | 1,697,762 | -5.72(-0.84%) |
May 10, 2012 | 703.12 | 706.00 | 680.23 | 681.11 | 3,131,550 | -37.84(-5.26%) |
May 09, 2012 | 708.74 | 733.05 | 707.20 | 718.95 | 2,550,318 | +2.75(+0.38%) |
May 08, 2012 | 736.01 | 739.99 | 705.01 | 716.20 | 2,150,757 | -21.45(-2.91%) |
May 07, 2012 | 736.38 | 752.46 | 734.53 | 737.65 | 1,046,826 | +1.58(+0.22%) |
May 04, 2012 | 745.31 | 747.00 | 734.31 | 736.07 | 1,141,552 | -13.66(-1.82%) |
May 03, 2012 | 763.05 | 764.59 | 745.55 | 749.73 | 898,533 | -11.33(-1.49%) |
May 02, 2012 | 755.56 | 762.40 | 747.14 | 761.06 | 1,129,388 | +5.89(+0.78%) |
May 01, 2012 | 760.82 | 766.89 | 750.00 | 755.17 | 1,049,111 | -5.65(-0.74%) |
Apr 30, 2012 | 761.01 | 772.35 | 751.00 | 760.82 | 1,253,494 | -1.31(-0.17%) |
Apr 27, 2012 | 750.98 | 767.50 | 748.00 | 762.13 | 1,850,221 | +28.86(+3.94%) |
Apr 26, 2012 | 723.40 | 736.85 | 720.88 | 733.27 | 1,079,015 | +8.72(+1.20%) |
Apr 25, 2012 | 701.57 | 726.98 | 695.49 | 724.55 | 1,360,459 | +39.54(+5.77%) |
Apr 24, 2012 | 696.67 | 703.99 | 678.04 | 685.01 | 1,068,108 | -13.99(-2.00%) |
Apr 23, 2012 | 701.20 | 702.21 | 683.24 | 699.00 | 1,284,518 | -11.17(-1.57%) |
Apr 20, 2012 | 719.86 | 727.00 | 707.28 | 710.17 | 1,020,514 | -7.01(-0.98%) |
Apr 19, 2012 | 727.71 | 738.58 | 711.65 | 717.18 | 1,170,385 | -15.04(-2.05%) |
Apr 18, 2012 | 714.81 | 739.00 | 712.06 | 732.22 | 1,347,047 | +16.85(+2.36%) |
Apr 17, 2012 | 704.20 | 721.37 | 699.05 | 715.37 | 1,119,479 | +13.37(+1.90%) |
Apr 16, 2012 | 737.00 | 738.40 | 698.95 | 702.00 | 1,915,797 | -33.18(-4.51%) |
Apr 13, 2012 | 739.79 | 749.81 | 730.70 | 735.18 | 1,258,199 | -6.97(-0.94%) |
Apr 12, 2012 | 731.44 | 744.00 | 725.58 | 742.15 | 1,218,298 | +12.58(+1.72%) |
Apr 11, 2012 | 750.88 | 751.00 | 719.25 | 729.57 | 2,148,271 | -11.69(-1.58%) |
Apr 10, 2012 | 768.50 | 774.96 | 739.06 | 741.26 | 2,381,798 | -23.49(-3.07%) |
Apr 09, 2012 | 746.85 | 768.89 | 746.00 | 764.75 | 1,269,849 | +7.95(+1.05%) |
Apr 05, 2012 | 749.28 | 759.89 | 748.00 | 756.80 | 1,626,754 | +10.90(+1.46%) |
Apr 04, 2012 | 737.55 | 746.54 | 729.00 | 745.90 | 1,523,360 | +2.28(+0.31%) |
Apr 03, 2012 | 721.20 | 745.00 | 721.20 | 743.62 | 1,503,734 | +23.65(+3.28%) |
Apr 02, 2012 | 717.26 | 727.63 | 717.25 | 719.97 | 807,698 | +2.47(+0.34%) |
Mar 30, 2012 | 725.00 | 729.06 | 715.90 | 717.50 | 882,046 | -2.54(-0.35%) |
Mar 29, 2012 | 712.10 | 722.05 | 709.09 | 720.04 | 1,032,855 | +1.84(+0.26%) |
Mar 28, 2012 | 729.45 | 734.63 | 709.43 | 718.20 | 1,159,674 | -10.65(-1.46%) |
Mar 27, 2012 | 735.39 | 736.45 | 727.20 | 728.85 | 953,059 | -6.55(-0.89%) |
Mar 26, 2012 | 722.01 | 736.92 | 718.85 | 735.40 | 1,307,728 | +20.41(+2.85%) |
Mar 23, 2012 | 713.95 | 717.17 | 707.00 | 714.99 | 1,032,580 | +3.00(+0.42%) |
Mar 22, 2012 | 700.28 | 713.53 | 699.50 | 711.99 | 973,795 | +8.34(+1.19%) |
Mar 21, 2012 | 695.56 | 709.30 | 695.25 | 703.65 | 1,083,940 | +7.18(+1.03%) |
Mar 20, 2012 | 693.30 | 698.04 | 686.15 | 696.47 | 847,089 | -0.46(-0.07%) |
Mar 19, 2012 | 678.86 | 699.89 | 678.51 | 696.93 | 1,114,903 | +21.43(+3.17%) |
Mar 16, 2012 | 657.25 | 675.64 | 657.25 | 675.50 | 1,264,638 | +18.25(+2.78%) |
Mar 15, 2012 | 649.99 | 659.67 | 646.07 | 657.25 | 690,049 | +6.50(+1.00%) |
Mar 14, 2012 | 653.15 | 653.54 | 643.90 | 650.75 | 614,163 | -3.04(-0.46%) |
Mar 13, 2012 | 654.96 | 655.33 | 647.08 | 653.79 | 549,976 | +2.84(+0.44%) |
Mar 12, 2012 | 647.45 | 653.38 | 644.62 | 650.95 | 564,175 | +3.50(+0.54%) |
Mar 09, 2012 | 655.00 | 655.09 | 647.00 | 647.45 | 979,986 | -6.37(-0.97%) |
Mar 08, 2012 | 647.43 | 654.90 | 641.26 | 653.82 | 866,393 | +12.22(+1.90%) |
Mar 07, 2012 | 636.00 | 643.82 | 635.51 | 641.60 | 1,429,123 | +11.86(+1.88%) |
Mar 06, 2012 | 634.53 | 638.52 | 628.20 | 629.74 | 862,469 | -12.95(-2.01%) |
Mar 05, 2012 | 647.03 | 649.70 | 635.20 | 642.69 | 882,160 | -3.17(-0.49%) |
Mar 02, 2012 | 637.42 | 646.00 | 635.66 | 645.86 | 1,145,959 | +8.54(+1.34%) |
Mar 01, 2012 | 626.03 | 638.56 | 626.00 | 637.32 | 1,054,273 | +10.30(+1.64%) |
Feb 29, 2012 | 632.40 | 634.66 | 626.42 | 627.02 | 1,249,793 | -5.74(-0.91%) |
Feb 28, 2012 | 634.81 | 637.88 | 627.31 | 632.76 | 2,767,758 | +41.22(+6.97%) |
Feb 27, 2012 | 594.95 | 597.00 | 587.13 | 591.54 | 1,867,907 | +1.13(+0.19%) |
Feb 24, 2012 | 590.17 | 595.84 | 589.77 | 590.41 | 945,994 | +3.01(+0.51%) |
Feb 23, 2012 | 588.53 | 593.82 | 585.24 | 587.40 | 716,591 | -0.32(-0.05%) |
Feb 22, 2012 | 585.00 | 591.00 | 581.25 | 587.72 | 867,790 | +2.97(+0.51%) |
Feb 21, 2012 | 585.52 | 593.00 | 579.28 | 584.75 | 813,916 | +2.23(+0.38%) |
Feb 17, 2012 | 571.58 | 583.50 | 571.27 | 582.52 | 761,837 | +11.20(+1.96%) |
Feb 16, 2012 | 570.39 | 574.24 | 558.15 | 571.32 | 745,356 | +1.02(+0.18%) |
Feb 15, 2012 | 581.02 | 584.88 | 568.61 | 570.30 | 944,503 | -6.64(-1.15%) |
Feb 14, 2012 | 569.42 | 588.56 | 569.42 | 576.94 | 1,231,519 | +5.79(+1.01%) |
Feb 13, 2012 | 549.43 | 573.13 | 547.10 | 571.15 | 1,381,321 | +26.11(+4.79%) |
Feb 10, 2012 | 533.65 | 546.90 | 533.24 | 545.04 | 1,014,940 | +4.91(+0.91%) |
Feb 09, 2012 | 537.46 | 542.96 | 533.23 | 540.13 | 688,736 | +1.76(+0.33%) |
Feb 08, 2012 | 527.54 | 538.81 | 527.38 | 538.37 | 915,769 | +9.18(+1.73%) |
Feb 07, 2012 | 535.80 | 538.75 | 527.62 | 529.19 | 907,612 | -7.54(-1.40%) |
Feb 06, 2012 | 544.80 | 547.60 | 536.61 | 536.73 | 717,055 | -10.25(-1.87%) |
Feb 03, 2012 | 538.63 | 549.00 | 537.52 | 546.98 | 826,724 | +13.15(+2.46%) |
Feb 02, 2012 | 535.00 | 536.50 | 529.93 | 533.83 | 500,625 | -2.07(-0.39%) |
Feb 01, 2012 | 533.41 | 536.46 | 522.37 | 535.90 | 827,882 | +6.41(+1.21%) |
Jan 31, 2012 | 525.50 | 531.00 | 523.60 | 529.49 | 689,525 | +7.08(+1.36%) |
Jan 30, 2012 | 522.95 | 524.16 | 518.60 | 522.41 | 535,453 | -3.45(-0.66%) |
Jan 27, 2012 | 523.80 | 527.38 | 520.73 | 525.86 | 475,627 | +1.20(+0.23%) |
Jan 26, 2012 | 530.00 | 537.56 | 523.00 | 524.66 | 684,943 | -3.69(-0.70%) |
Jan 25, 2012 | 523.47 | 529.92 | 518.66 | 528.35 | 535,635 | +4.62(+0.88%) |
Jan 24, 2012 | 514.46 | 525.50 | 512.60 | 523.73 | 533,404 | +5.71(+1.10%) |
Jan 23, 2012 | 517.12 | 525.05 | 514.00 | 518.02 | 643,503 | -0.56(-0.11%) |
Jan 20, 2012 | 521.47 | 521.97 | 514.30 | 518.58 | 903,940 | -7.49(-1.42%) |
Jan 19, 2012 | 520.00 | 527.05 | 520.00 | 526.07 | 756,041 | +7.24(+1.40%) |
Jan 18, 2012 | 497.00 | 519.39 | 496.00 | 518.83 | 1,226,082 | +20.62(+4.14%) |
Jan 17, 2012 | 487.57 | 501.60 | 485.37 | 498.21 | 905,575 | +15.78(+3.27%) |
Jan 13, 2012 | 472.61 | 483.00 | 469.28 | 482.43 | 642,431 | +6.25(+1.31%) |
Jan 12, 2012 | 477.57 | 479.49 | 471.11 | 476.18 | 558,412 | -1.52(-0.32%) |
Jan 11, 2012 | 483.00 | 484.96 | 476.76 | 477.70 | 464,398 | -6.58(-1.36%) |
Jan 10, 2012 | 481.63 | 486.21 | 480.02 | 484.28 | 669,505 | +8.20(+1.72%) |
Jan 09, 2012 | 482.19 | 485.00 | 472.40 | 476.08 | 729,500 | -4.23(-0.88%) |
Jan 06, 2012 | 487.83 | 489.28 | 479.06 | 480.31 | 699,846 | -5.90(-1.21%) |
Jan 05, 2012 | 479.08 | 488.00 | 473.42 | 486.21 | 744,008 | +5.30(+1.10%) |
Jan 04, 2012 | 485.47 | 485.66 | 476.20 | 480.91 | 548,885 | +13.20(+2.82%) |
Dec 30, 2011 | 476.00 | 477.90 | 467.50 | 467.71 | 476,333 | -8.29(-1.74%) |
Dec 29, 2011 | 476.31 | 477.59 | 465.85 | 476.00 | 446,019 | +0.60(+0.13%) |
Dec 28, 2011 | 483.00 | 483.91 | 474.26 | 475.40 | 519,549 | -8.81(-1.82%) |
Dec 27, 2011 | 480.00 | 487.24 | 479.29 | 484.21 | 374,941 | +2.48(+0.51%) |
Dec 23, 2011 | 482.33 | 483.61 | 478.12 | 481.73 | 431,999 | +9.40(+1.99%) |
Dec 21, 2011 | 478.25 | 478.80 | 464.51 | 472.33 | 898,027 | -7.76(-1.62%) |
Dec 20, 2011 | 466.01 | 480.09 | 466.01 | 480.09 | 1,097,705 | +20.36(+4.43%) |
Dec 19, 2011 | 456.65 | 465.45 | 455.10 | 459.73 | 865,488 | +2.65(+0.58%) |
Dec 16, 2011 | 450.00 | 457.68 | 448.13 | 457.08 | 1,334,104 | +11.69(+2.62%) |
Dec 15, 2011 | 450.05 | 452.50 | 438.76 | 445.39 | 1,631,560 | +0.20(+0.04%) |
Dec 14, 2011 | 462.06 | 463.12 | 441.60 | 445.19 | 1,701,256 | -17.50(-3.78%) |
Dec 13, 2011 | 476.14 | 481.66 | 461.40 | 462.69 | 805,539 | -12.70(-2.67%) |
Dec 12, 2011 | 474.50 | 476.27 | 468.00 | 475.39 | 629,365 | -4.35(-0.91%) |
Dec 09, 2011 | 480.00 | 482.00 | 474.38 | 479.74 | 763,640 | +0.28(+0.06%) |
Dec 08, 2011 | 482.86 | 486.00 | 477.00 | 479.46 | 860,522 | -4.83(-1.00%) |
Dec 07, 2011 | 476.71 | 486.39 | 472.00 | 484.29 | 994,017 | +5.19(+1.08%) |
Dec 06, 2011 | 482.77 | 485.88 | 473.36 | 479.10 | 860,634 | -4.92(-1.02%) |
Dec 05, 2011 | 495.63 | 495.63 | 478.99 | 484.02 | 887,960 | -2.46(-0.51%) |
Dec 02, 2011 | 497.42 | 498.82 | 485.00 | 486.48 | 979,045 | -1.95(-0.40%) |
Dec 01, 2011 | 483.87 | 493.27 | 482.01 | 488.43 | 816,323 | +2.54(+0.52%) |
Nov 30, 2011 | 478.89 | 486.45 | 472.94 | 485.89 | 1,160,860 | +22.89(+4.94%) |
Nov 29, 2011 | 475.41 | 475.50 | 460.66 | 463.00 | 893,514 | -9.50(-2.01%) |
Nov 28, 2011 | 474.51 | 483.03 | 468.75 | 472.50 | 893,828 | +13.32(+2.90%) |
Nov 25, 2011 | 462.97 | 466.97 | 456.27 | 459.18 | 447,704 | -5.35(-1.15%) |
Nov 23, 2011 | 478.00 | 479.39 | 464.03 | 464.53 | 895,199 | -16.54(-3.44%) |
Nov 22, 2011 | 472.78 | 485.99 | 472.16 | 481.07 | 894,740 | +3.42(+0.72%) |
Nov 21, 2011 | 486.97 | 494.91 | 474.38 | 477.65 | 1,224,774 | -19.27(-3.88%) |
Nov 18, 2011 | 514.63 | 515.63 | 493.62 | 496.92 | 1,682,454 | -16.48(-3.21%) |
Nov 17, 2011 | 538.05 | 541.00 | 511.41 | 513.40 | 1,593,231 | -24.93(-4.63%) |
Nov 16, 2011 | 541.37 | 548.00 | 537.00 | 538.33 | 1,006,966 | -8.49(-1.55%) |
Nov 15, 2011 | 531.54 | 549.76 | 530.17 | 546.82 | 1,188,157 | +12.42(+2.32%) |
Nov 14, 2011 | 530.98 | 544.38 | 530.16 | 534.40 | 1,054,544 | +1.09(+0.20%) |
Nov 11, 2011 | 535.11 | 535.47 | 525.07 | 533.31 | 1,225,493 | +4.95(+0.94%) |
Nov 10, 2011 | 542.34 | 543.00 | 525.55 | 528.36 | 1,367,894 | -8.19(-1.53%) |
Nov 09, 2011 | 543.00 | 547.79 | 535.10 | 536.55 | 1,819,373 | -16.30(-2.95%) |
Nov 08, 2011 | 520.00 | 553.33 | 519.63 | 552.85 | 3,903,389 | +43.85(+8.61%) |
Nov 07, 2011 | 517.24 | 519.00 | 503.20 | 509.00 | 2,448,489 | -4.37(-0.85%) |
Nov 04, 2011 | 509.00 | 516.98 | 498.00 | 513.37 | 1,638,717 | +1.66(+0.32%) |
Nov 03, 2011 | 498.57 | 511.77 | 490.31 | 511.71 | 1,017,177 | +18.07(+3.66%) |
Nov 02, 2011 | 496.15 | 497.23 | 487.00 | 493.64 | 968,098 | +4.62(+0.94%) |
Nov 01, 2011 | 492.08 | 499.23 | 478.65 | 489.02 | 1,475,896 | -18.70(-3.68%) |
Oct 31, 2011 | 519.00 | 522.00 | 507.69 | 507.72 | 971,662 | -15.96(-3.05%) |
Oct 28, 2011 | 515.00 | 526.75 | 511.00 | 523.68 | 995,704 | +3.13(+0.60%) |
Oct 27, 2011 | 512.38 | 524.42 | 510.69 | 520.55 | 1,542,916 | +24.92(+5.03%) |
Oct 26, 2011 | 510.11 | 513.61 | 480.32 | 495.63 | 1,489,227 | -9.43(-1.87%) |
Oct 25, 2011 | 517.01 | 522.99 | 503.67 | 505.06 | 1,147,211 | -14.76(-2.84%) |
Oct 24, 2011 | 494.00 | 521.24 | 491.85 | 519.82 | 1,232,269 | +24.36(+4.92%) |
Oct 21, 2011 | 479.72 | 495.79 | 478.32 | 495.46 | 1,450,954 | +21.64(+4.57%) |
Oct 20, 2011 | 478.47 | 480.50 | 468.67 | 473.82 | 953,929 | -5.18(-1.08%) |
Oct 19, 2011 | 490.82 | 493.26 | 473.81 | 479.00 | 1,166,862 | -14.21(-2.88%) |
Oct 18, 2011 | 492.16 | 496.72 | 475.90 | 493.21 | 1,121,619 | +0.36(+0.07%) |
Oct 17, 2011 | 495.29 | 506.87 | 491.47 | 492.85 | 709,822 | -6.28(-1.26%) |
Oct 14, 2011 | 503.13 | 503.35 | 492.51 | 499.13 | 761,691 | +5.36(+1.09%) |
Oct 13, 2011 | 485.06 | 495.75 | 483.93 | 493.77 | 1,105,324 | +8.23(+1.70%) |
Oct 12, 2011 | 499.45 | 503.98 | 485.11 | 485.54 | 1,427,587 | -7.72(-1.57%) |
Oct 11, 2011 | 480.95 | 494.64 | 478.62 | 493.26 | 1,049,363 | +9.41(+1.94%) |
Oct 10, 2011 | 475.75 | 483.95 | 474.00 | 483.85 | 960,476 | +16.12(+3.45%) |
Oct 07, 2011 | 474.12 | 474.84 | 457.80 | 467.73 | 1,545,446 | -1.83(-0.39%) |
Oct 06, 2011 | 466.74 | 472.83 | 444.28 | 469.56 | 1,935,362 | +23.89(+5.36%) |
Oct 05, 2011 | 441.17 | 449.50 | 424.12 | 445.67 | 1,882,347 | +1.67(+0.38%) |
Oct 04, 2011 | 440.70 | 447.97 | 411.26 | 444.00 | 2,650,429 | -1.75(-0.39%) |
Oct 03, 2011 | 454.35 | 467.00 | 445.29 | 445.75 | 1,939,955 | -3.71(-0.83%) |
Sep 30, 2011 | 469.12 | 472.27 | 449.33 | 449.46 | 2,199,623 | -28.56(-5.97%) |
Sep 29, 2011 | 506.03 | 506.78 | 463.15 | 478.02 | 2,383,198 | -20.07(-4.03%) |
Sep 28, 2011 | 512.74 | 518.00 | 495.34 | 498.09 | 1,080,010 | -13.03(-2.55%) |
Sep 27, 2011 | 523.49 | 523.58 | 504.06 | 511.12 | 1,323,642 | -2.47(-0.48%) |
Sep 26, 2011 | 514.70 | 515.99 | 492.00 | 513.59 | 1,476,728 | -1.02(-0.20%) |
Sep 23, 2011 | 503.00 | 517.61 | 500.70 | 514.61 | 1,342,718 | +9.04(+1.79%) |
Sep 22, 2011 | 516.39 | 521.49 | 499.25 | 505.57 | 1,832,243 | -25.70(-4.84%) |
Sep 21, 2011 | 538.00 | 549.96 | 531.00 | 531.27 | 1,137,311 | -5.97(-1.11%) |
Sep 20, 2011 | 533.09 | 554.00 | 528.00 | 537.24 | 1,734,841 | +5.79(+1.09%) |
Sep 19, 2011 | 518.34 | 536.45 | 510.54 | 531.45 | 1,155,451 | +5.98(+1.14%) |
Sep 16, 2011 | 528.62 | 531.17 | 523.13 | 525.47 | 1,341,141 | +1.47(+0.28%) |
Sep 15, 2011 | 533.68 | 534.70 | 522.70 | 524.00 | 943,486 | -5.56(-1.05%) |
Sep 14, 2011 | 524.93 | 539.00 | 513.00 | 529.56 | 1,473,316 | +6.53(+1.25%) |
Sep 13, 2011 | 530.47 | 530.70 | 516.60 | 523.03 | 1,001,363 | -5.84(-1.10%) |
Sep 12, 2011 | 511.45 | 531.77 | 508.14 | 528.87 | 1,197,369 | +8.12(+1.56%) |
Sep 09, 2011 | 534.89 | 538.04 | 516.89 | 520.75 | 1,613,232 | -17.64(-3.28%) |
Sep 08, 2011 | 538.65 | 549.33 | 533.10 | 538.39 | 1,483,699 | -3.75(-0.69%) |
Sep 07, 2011 | 540.00 | 542.51 | 533.00 | 542.14 | 1,078,569 | +8.44(+1.58%) |
Sep 06, 2011 | 517.49 | 534.20 | 514.01 | 533.70 | 1,207,512 | +5.51(+1.04%) |
Sep 02, 2011 | 519.96 | 530.49 | 518.10 | 528.19 | 788,271 | -1.65(-0.31%) |
Sep 01, 2011 | 537.26 | 541.47 | 529.08 | 529.84 | 857,559 | -7.42(-1.38%) |
Aug 31, 2011 | 539.40 | 542.69 | 529.54 | 537.26 | 1,301,948 | +2.04(+0.38%) |
Aug 30, 2011 | 520.49 | 541.78 | 518.51 | 535.22 | 1,585,303 | +14.21(+2.73%) |
Aug 29, 2011 | 510.00 | 522.32 | 509.06 | 521.01 | 1,118,793 | +17.54(+3.48%) |
Aug 26, 2011 | 477.99 | 503.81 | 475.50 | 503.47 | 1,345,603 | +19.91(+4.12%) |
Aug 25, 2011 | 487.64 | 494.98 | 480.95 | 483.56 | 990,027 | -1.94(-0.40%) |
Aug 24, 2011 | 478.89 | 487.97 | 475.00 | 485.50 | 1,597,899 | +8.89(+1.87%) |
Aug 23, 2011 | 450.13 | 477.48 | 447.73 | 476.61 | 1,461,728 | +30.29(+6.79%) |
Aug 22, 2011 | 458.50 | 463.99 | 441.55 | 446.32 | 1,642,516 | -2.63(-0.59%) |
Aug 19, 2011 | 452.00 | 477.80 | 445.15 | 448.95 | 2,202,279 | -9.85(-2.15%) |
Aug 18, 2011 | 476.57 | 476.85 | 450.15 | 458.80 | 2,016,979 | -33.05(-6.72%) |
Aug 17, 2011 | 499.20 | 505.51 | 486.00 | 491.85 | 1,017,878 | -5.47(-1.10%) |
Aug 16, 2011 | 506.73 | 508.26 | 489.00 | 497.32 | 1,816,760 | -17.03(-3.31%) |
Aug 15, 2011 | 504.66 | 514.93 | 500.38 | 514.35 | 1,064,028 | +11.24(+2.23%) |
Aug 12, 2011 | 505.72 | 509.99 | 498.00 | 503.11 | 948,547 | +2.95(+0.59%) |
Aug 11, 2011 | 501.95 | 508.06 | 485.33 | 500.16 | 1,851,905 | +1.36(+0.27%) |
Aug 10, 2011 | 503.16 | 512.95 | 497.50 | 498.80 | 2,170,105 | -18.62(-3.60%) |
Aug 09, 2011 | 519.28 | 525.10 | 490.50 | 517.42 | 2,466,872 | +12.42(+2.46%) |
Aug 08, 2011 | 510.25 | 523.49 | 503.94 | 505.00 | 2,461,060 | -22.81(-4.32%) |
Aug 05, 2011 | 537.60 | 540.90 | 510.52 | 527.81 | 4,050,361 | +44.47(+9.20%) |
Aug 04, 2011 | 518.01 | 519.45 | 480.84 | 483.34 | 3,008,909 | -38.63(-7.40%) |
Aug 03, 2011 | 522.32 | 525.39 | 501.31 | 521.97 | 1,203,155 | +3.65(+0.70%) |
Aug 02, 2011 | 536.10 | 539.15 | 517.45 | 518.32 | 1,209,138 | -20.54(-3.81%) |
Aug 01, 2011 | 547.23 | 547.88 | 527.69 | 538.86 | 1,142,556 | +1.21(+0.23%) |
Jul 29, 2011 | 528.18 | 542.87 | 526.00 | 537.65 | 1,359,250 | +15.36(+2.94%) |
Jul 28, 2011 | 516.70 | 529.97 | 511.85 | 522.29 | 953,074 | +5.08(+0.98%) |
Jul 27, 2011 | 532.38 | 534.70 | 516.01 | 517.21 | 670,105 | -16.46(-3.08%) |
Jul 26, 2011 | 530.33 | 538.46 | 530.33 | 533.67 | 549,483 | +3.92(+0.74%) |
Jul 25, 2011 | 529.00 | 540.00 | 529.00 | 529.75 | 450,762 | -0.62(-0.12%) |
Jul 22, 2011 | 531.97 | 533.27 | 525.00 | 530.37 | 671,764 | +4.36(+0.83%) |
Jul 21, 2011 | 527.90 | 542.50 | 523.68 | 526.01 | 987,082 | -3.94(-0.74%) |
Jul 20, 2011 | 538.02 | 538.62 | 529.15 | 529.95 | 511,935 | -7.55(-1.40%) |
Jul 19, 2011 | 521.98 | 538.86 | 520.49 | 537.50 | 954,384 | +20.84(+4.03%) |
Jul 18, 2011 | 520.60 | 521.39 | 510.16 | 516.66 | 606,481 | -5.84(-1.12%) |
Jul 15, 2011 | 522.28 | 526.85 | 515.80 | 522.50 | 711,348 | +2.78(+0.53%) |
Jul 14, 2011 | 534.77 | 537.69 | 518.50 | 519.72 | 756,475 | -12.55(-2.36%) |
Jul 13, 2011 | 534.14 | 541.97 | 530.00 | 532.27 | 812,135 | +3.70(+0.70%) |
Jul 12, 2011 | 534.58 | 535.49 | 526.20 | 528.57 | 1,138,300 | -7.98(-1.49%) |
Jul 11, 2011 | 544.00 | 548.75 | 535.20 | 536.55 | 1,100,319 | -15.60(-2.83%) |
Jul 08, 2011 | 538.69 | 552.15 | 535.26 | 552.15 | 1,087,118 | +4.81(+0.88%) |
Jul 07, 2011 | 541.74 | 549.60 | 540.17 | 547.34 | 904,777 | +11.21(+2.09%) |
Jul 06, 2011 | 534.84 | 538.96 | 530.04 | 536.13 | 647,380 | +0.76(+0.14%) |
Jul 05, 2011 | 525.00 | 537.10 | 521.11 | 535.37 | 880,118 | +10.57(+2.01%) |
Jul 01, 2011 | 513.39 | 525.24 | 510.00 | 524.80 | 1,058,528 | +12.87(+2.51%) |
Jun 30, 2011 | 507.61 | 514.51 | 505.62 | 511.93 | 1,006,858 | +8.05(+1.60%) |
Jun 29, 2011 | 497.60 | 507.10 | 492.41 | 503.88 | 1,188,538 | +8.48(+1.71%) |
Jun 28, 2011 | 489.35 | 495.65 | 486.62 | 495.40 | 1,159,792 | +8.30(+1.70%) |
Jun 27, 2011 | 483.74 | 489.69 | 483.74 | 487.10 | 754,341 | +4.13(+0.86%) |
Jun 24, 2011 | 490.43 | 490.59 | 480.05 | 482.97 | 1,399,492 | -7.03(-1.43%) |
Jun 23, 2011 | 474.24 | 490.69 | 473.10 | 490.00 | 1,138,782 | +9.34(+1.94%) |
Jun 22, 2011 | 485.11 | 489.38 | 480.34 | 480.66 | 921,926 | -6.95(-1.43%) |
Jun 21, 2011 | 461.56 | 489.56 | 458.95 | 487.61 | 1,747,521 | +28.83(+6.28%) |
Jun 20, 2011 | 461.90 | 465.46 | 451.75 | 458.78 | 808,245 | -3.57(-0.77%) |
Jun 17, 2011 | 466.40 | 467.92 | 460.16 | 462.35 | 1,345,893 | +0.64(+0.14%) |
Jun 16, 2011 | 470.15 | 471.91 | 452.34 | 461.71 | 1,633,390 | -9.46(-2.01%) |
Jun 15, 2011 | 476.75 | 480.99 | 468.51 | 471.17 | 1,042,470 | -9.55(-1.99%) |
Jun 14, 2011 | 486.40 | 489.33 | 477.14 | 480.72 | 1,105,162 | -1.41(-0.29%) |
Jun 13, 2011 | 495.50 | 497.60 | 480.00 | 482.13 | 1,167,530 | -11.05(-2.24%) |
Jun 10, 2011 | 501.86 | 502.90 | 491.38 | 493.18 | 856,434 | -9.99(-1.99%) |
Jun 09, 2011 | 501.12 | 506.28 | 495.70 | 503.17 | 522,557 | +2.49(+0.50%) |
Jun 08, 2011 | 504.52 | 509.81 | 497.19 | 500.68 | 786,494 | -5.44(-1.07%) |
Jun 07, 2011 | 504.68 | 511.28 | 501.26 | 506.12 | 683,384 | +3.25(+0.65%) |
Jun 06, 2011 | 509.87 | 510.38 | 501.03 | 502.87 | 785,483 | -4.93(-0.97%) |