Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 128.93 | 131.67 | 123.37 | 129.84 | 6,550 | +1.65(+1.29%) |
May 30, 2012 | 137.44 | 137.44 | 125.44 | 128.19 | 15,619 | -10.81(-7.77%) |
May 29, 2012 | 144.58 | 145.59 | 133.91 | 139.00 | 6,099 | -8.51(-5.77%) |
May 25, 2012 | 149.34 | 152.09 | 146.50 | 147.51 | 1,942 | -3.57(-2.36%) |
May 24, 2012 | 139.09 | 154.38 | 138.63 | 151.08 | 4,851 | +11.81(+8.48%) |
May 23, 2012 | 136.71 | 141.38 | 135.70 | 139.27 | 4,838 | +0.82(+0.60%) |
May 22, 2012 | 136.07 | 139.64 | 134.78 | 138.45 | 3,121 | +2.01(+1.48%) |
May 21, 2012 | 133.96 | 136.89 | 133.59 | 136.43 | 4,377 | +2.47(+1.85%) |
May 18, 2012 | 138.36 | 139.82 | 132.04 | 133.96 | 3,304 | -5.68(-4.07%) |
May 17, 2012 | 145.31 | 145.41 | 137.53 | 139.64 | 3,518 | -6.87(-4.69%) |
May 16, 2012 | 151.45 | 153.37 | 145.22 | 146.50 | 2,509 | -3.30(-2.20%) |
May 15, 2012 | 151.82 | 153.74 | 149.07 | 149.80 | 4,836 | -0.73(-0.49%) |
May 14, 2012 | 143.30 | 152.37 | 141.47 | 150.53 | 3,960 | +7.23(+5.05%) |
May 11, 2012 | 152.55 | 166.01 | 140.37 | 143.30 | 11,056 | -9.31(-6.10%) |
May 10, 2012 | 155.78 | 157.13 | 150.96 | 152.61 | 15,529 | -2.96(-1.90%) |
May 09, 2012 | 153.71 | 155.87 | 153.71 | 155.57 | 2,996 | -1.16(-0.74%) |
May 08, 2012 | 154.53 | 157.31 | 154.32 | 156.73 | 2,036 | +0.95(+0.61%) |
May 07, 2012 | 156.52 | 156.88 | 155.51 | 155.78 | 1,052 | -0.49(-0.31%) |
May 04, 2012 | 155.94 | 158.19 | 155.94 | 156.27 | 2,342 | -0.86(-0.54%) |
May 03, 2012 | 157.59 | 157.59 | 155.67 | 157.13 | 1,898 | -0.82(-0.52%) |
May 02, 2012 | 160.42 | 160.42 | 155.66 | 157.95 | 2,826 | -3.69(-2.28%) |
May 01, 2012 | 163.47 | 164.39 | 161.00 | 161.64 | 3,425 | -3.33(-2.02%) |
Apr 30, 2012 | 163.81 | 165.15 | 163.29 | 164.97 | 2,317 | +1.59(+0.97%) |
Apr 27, 2012 | 163.35 | 164.73 | 162.99 | 163.38 | 2,312 | +1.22(+0.75%) |
Apr 26, 2012 | 161.64 | 162.99 | 161.16 | 162.16 | 3,213 | +0.43(+0.26%) |
Apr 25, 2012 | 165.19 | 165.19 | 161.74 | 161.74 | 2,886 | -2.23(-1.36%) |
Apr 24, 2012 | 162.68 | 165.24 | 161.92 | 163.96 | 2,619 | +1.53(+0.94%) |
Apr 23, 2012 | 159.97 | 163.11 | 158.93 | 162.44 | 2,285 | +0.88(+0.55%) |
Apr 20, 2012 | 157.68 | 163.23 | 157.34 | 161.55 | 2,270 | +5.40(+3.46%) |
Apr 19, 2012 | 162.62 | 162.62 | 155.26 | 156.15 | 1,682 | -7.08(-4.34%) |
Apr 18, 2012 | 156.36 | 163.32 | 156.36 | 163.23 | 4,521 | +6.87(+4.39%) |
Apr 17, 2012 | 157.62 | 157.62 | 154.93 | 156.36 | 4,277 | -1.68(-1.06%) |
Apr 16, 2012 | 157.49 | 158.23 | 155.81 | 158.04 | 2,817 | +1.31(+0.84%) |
Apr 13, 2012 | 155.33 | 157.83 | 152.73 | 156.73 | 2,430 | -0.40(-0.25%) |
Apr 12, 2012 | 150.56 | 158.19 | 150.56 | 157.13 | 3,546 | +7.17(+4.78%) |
Apr 11, 2012 | 145.10 | 151.82 | 144.19 | 149.95 | 14,413 | +6.17(+4.29%) |
Apr 10, 2012 | 150.26 | 150.26 | 142.41 | 143.79 | 2,888 | -7.45(-4.92%) |
Apr 09, 2012 | 152.30 | 154.14 | 148.85 | 151.24 | 4,446 | -4.21(-2.71%) |
Apr 05, 2012 | 153.86 | 156.36 | 153.10 | 155.45 | 3,398 | +1.01(+0.65%) |
Apr 04, 2012 | 152.61 | 154.44 | 149.56 | 154.44 | 9,157 | -0.24(-0.16%) |
Apr 03, 2012 | 160.45 | 162.01 | 154.44 | 154.69 | 8,067 | -7.02(-4.34%) |
Apr 02, 2012 | 161.06 | 163.11 | 160.54 | 161.71 | 3,375 | -0.21(-0.13%) |
Mar 30, 2012 | 165.52 | 165.52 | 161.31 | 161.92 | 1,818 | -2.17(-1.32%) |
Mar 29, 2012 | 164.76 | 165.29 | 161.58 | 164.09 | 1,753 | -1.65(-0.99%) |
Mar 28, 2012 | 167.11 | 167.11 | 164.88 | 165.73 | 950 | -2.04(-1.22%) |
Mar 27, 2012 | 167.47 | 169.28 | 167.11 | 167.78 | 2,037 | -0.18(-0.11%) |
Mar 26, 2012 | 173.58 | 177.03 | 165.19 | 167.96 | 6,753 | -4.18(-2.43%) |
Mar 23, 2012 | 171.32 | 173.40 | 171.32 | 172.14 | 960 | +1.65(+0.97%) |
Mar 22, 2012 | 169.49 | 170.80 | 168.85 | 170.50 | 1,802 | +0.43(+0.25%) |
Mar 21, 2012 | 172.21 | 172.66 | 170.01 | 170.07 | 622 | -0.85(-0.50%) |
Mar 20, 2012 | 170.25 | 172.45 | 168.63 | 170.92 | 2,551 | -2.53(-1.46%) |
Mar 19, 2012 | 170.43 | 173.97 | 170.43 | 173.46 | 3,212 | +1.68(+0.98%) |
Mar 16, 2012 | 162.19 | 172.36 | 161.00 | 171.78 | 5,643 | +11.17(+6.96%) |
Mar 15, 2012 | 165.46 | 165.58 | 160.61 | 160.61 | 2,558 | -5.04(-3.04%) |
Mar 14, 2012 | 164.73 | 169.15 | 163.32 | 165.64 | 9,536 | -0.21(-0.13%) |
Mar 13, 2012 | 161.49 | 167.05 | 160.51 | 165.86 | 4,492 | +4.94(+3.07%) |
Mar 12, 2012 | 163.29 | 165.55 | 160.91 | 160.91 | 4,660 | -2.84(-1.73%) |
Mar 09, 2012 | 164.88 | 164.88 | 160.24 | 163.75 | 3,970 | -1.10(-0.67%) |
Mar 08, 2012 | 161.64 | 165.95 | 159.90 | 164.85 | 3,777 | +4.03(+2.51%) |
Mar 07, 2012 | 158.10 | 162.47 | 157.25 | 160.82 | 4,291 | +2.44(+1.54%) |
Mar 06, 2012 | 165.19 | 166.59 | 156.43 | 158.38 | 6,141 | -10.42(-6.17%) |
Mar 05, 2012 | 175.38 | 175.38 | 165.79 | 168.80 | 7,134 | -7.13(-4.05%) |
Mar 02, 2012 | 175.87 | 178.03 | 174.86 | 175.93 | 3,422 | -0.67(-0.38%) |
Mar 01, 2012 | 174.25 | 179.19 | 174.25 | 176.60 | 3,750 | +1.95(+1.12%) |
Feb 29, 2012 | 175.47 | 175.47 | 172.49 | 174.65 | 3,112 | -1.98(-1.12%) |
Feb 28, 2012 | 177.09 | 178.30 | 171.72 | 176.63 | 6,041 | +0.03(+0.02%) |
Feb 27, 2012 | 176.84 | 177.39 | 175.04 | 176.60 | 4,604 | -2.77(-1.55%) |
Feb 24, 2012 | 176.02 | 180.47 | 174.72 | 179.37 | 5,303 | +3.81(+2.17%) |
Feb 23, 2012 | 176.57 | 176.84 | 172.09 | 175.56 | 9,500 | -1.13(-0.64%) |
Feb 22, 2012 | 176.99 | 179.64 | 176.44 | 176.69 | 3,369 | +0.52(+0.29%) |
Feb 21, 2012 | 174.34 | 176.93 | 171.88 | 176.17 | 14,119 | +3.32(+1.92%) |
Feb 17, 2012 | 175.53 | 177.94 | 169.75 | 172.85 | 12,371 | -1.64(-0.94%) |
Feb 16, 2012 | 165.88 | 176.32 | 165.88 | 174.50 | 5,139 | +9.29(+5.62%) |
Feb 15, 2012 | 168.71 | 168.71 | 164.51 | 165.21 | 5,087 | -3.65(-2.16%) |
Feb 14, 2012 | 172.61 | 173.83 | 165.48 | 168.86 | 11,013 | -4.72(-2.72%) |
Feb 13, 2012 | 174.98 | 176.93 | 172.97 | 173.58 | 2,975 | -0.30(-0.17%) |
Feb 10, 2012 | 170.81 | 173.89 | 166.15 | 173.89 | 10,417 | +0.67(+0.39%) |
Feb 09, 2012 | 170.69 | 176.60 | 167.34 | 173.22 | 3,319 | +3.53(+2.08%) |
Feb 08, 2012 | 165.45 | 173.28 | 164.42 | 169.69 | 6,879 | +3.90(+2.35%) |
Feb 07, 2012 | 167.28 | 167.28 | 162.77 | 165.79 | 1,946 | -0.88(-0.53%) |
Feb 06, 2012 | 164.35 | 169.35 | 164.14 | 166.67 | 3,426 | +1.04(+0.63%) |
Feb 03, 2012 | 166.15 | 166.52 | 163.78 | 165.63 | 3,796 | +0.03(+0.02%) |
Feb 02, 2012 | 167.74 | 167.74 | 163.84 | 165.60 | 7,244 | -2.59(-1.54%) |
Feb 01, 2012 | 166.06 | 171.60 | 163.62 | 168.19 | 5,474 | +4.05(+2.47%) |
Jan 31, 2012 | 166.46 | 168.44 | 160.73 | 164.14 | 6,906 | -1.55(-0.94%) |
Jan 30, 2012 | 171.94 | 171.94 | 164.45 | 165.69 | 4,866 | -7.10(-4.11%) |
Jan 27, 2012 | 169.14 | 174.04 | 168.07 | 172.79 | 3,792 | +4.48(+2.66%) |
Jan 26, 2012 | 169.96 | 171.33 | 166.94 | 168.31 | 6,137 | -0.73(-0.43%) |
Jan 25, 2012 | 167.37 | 170.54 | 166.12 | 169.04 | 5,239 | +1.55(+0.93%) |
Jan 24, 2012 | 174.50 | 174.50 | 165.76 | 167.49 | 14,703 | -9.14(-5.17%) |
Jan 23, 2012 | 178.12 | 178.12 | 173.64 | 176.63 | 2,835 | -2.50(-1.39%) |
Jan 20, 2012 | 181.50 | 182.75 | 178.64 | 179.12 | 3,053 | -2.22(-1.23%) |
Jan 19, 2012 | 185.28 | 185.31 | 178.61 | 181.35 | 4,046 | -2.77(-1.51%) |
Jan 18, 2012 | 181.53 | 185.19 | 180.96 | 184.12 | 2,912 | +2.92(+1.61%) |
Jan 17, 2012 | 185.09 | 185.95 | 179.06 | 181.20 | 8,040 | -0.85(-0.47%) |
Jan 13, 2012 | 182.50 | 183.75 | 178.34 | 182.05 | 11,283 | -0.06(-0.03%) |
Jan 12, 2012 | 180.89 | 185.61 | 175.10 | 182.11 | 13,683 | +0.18(+0.10%) |
Jan 11, 2012 | 181.59 | 185.72 | 181.32 | 181.93 | 2,028 | -1.52(-0.83%) |
Jan 10, 2012 | 187.50 | 187.50 | 182.63 | 183.45 | 1,817 | +0.09(+0.05%) |
Jan 09, 2012 | 183.24 | 185.73 | 183.21 | 183.36 | 1,940 | +1.34(+0.74%) |
Jan 06, 2012 | 186.25 | 186.49 | 181.81 | 182.02 | 7,041 | -2.83(-1.53%) |
Jan 05, 2012 | 184.59 | 190.24 | 183.54 | 184.85 | 8,420 | -0.55(-0.30%) |
Jan 04, 2012 | 188.81 | 189.57 | 185.40 | 185.40 | 2,021 | +1.25(+0.68%) |
Dec 30, 2011 | 181.53 | 187.29 | 181.53 | 184.15 | 16,207 | +2.68(+1.48%) |
Dec 29, 2011 | 176.60 | 182.72 | 176.60 | 181.47 | 3,681 | +4.08(+2.30%) |
Dec 28, 2011 | 177.75 | 179.76 | 175.65 | 177.39 | 2,972 | -3.20(-1.77%) |
Dec 27, 2011 | 177.88 | 181.32 | 176.99 | 180.59 | 2,471 | +2.98(+1.68%) |
Dec 23, 2011 | 177.24 | 177.82 | 173.31 | 177.60 | 3,460 | +1.06(+0.60%) |
Dec 21, 2011 | 181.20 | 181.20 | 173.79 | 176.54 | 4,193 | -5.79(-3.17%) |
Dec 20, 2011 | 177.24 | 184.39 | 175.14 | 182.32 | 5,966 | +9.96(+5.78%) |
Dec 19, 2011 | 174.80 | 184.24 | 171.33 | 172.36 | 7,950 | -3.53(-2.01%) |
Dec 16, 2011 | 164.23 | 176.41 | 161.68 | 175.90 | 20,396 | +14.40(+8.92%) |
Dec 15, 2011 | 170.54 | 172.21 | 158.66 | 161.49 | 9,346 | -3.50(-2.12%) |
Dec 14, 2011 | 171.91 | 171.91 | 160.82 | 165.00 | 11,804 | -6.88(-4.00%) |
Dec 13, 2011 | 189.18 | 189.18 | 169.84 | 171.88 | 10,165 | -2.01(-1.16%) |
Dec 12, 2011 | 181.50 | 181.50 | 171.51 | 173.89 | 14,798 | -9.50(-5.18%) |
Dec 09, 2011 | 185.76 | 186.16 | 180.44 | 183.39 | 3,769 | -0.24(-0.13%) |
Dec 08, 2011 | 185.76 | 186.28 | 181.89 | 183.63 | 4,329 | -4.23(-2.25%) |
Dec 07, 2011 | 188.49 | 188.50 | 184.36 | 187.87 | 3,385 | -2.54(-1.34%) |
Dec 06, 2011 | 190.83 | 192.66 | 186.87 | 190.41 | 4,966 | -1.25(-0.65%) |
Dec 05, 2011 | 189.44 | 195.45 | 187.06 | 191.65 | 7,398 | +4.77(+2.55%) |
Dec 02, 2011 | 191.47 | 197.76 | 185.61 | 186.88 | 8,669 | +1.55(+0.84%) |
Dec 01, 2011 | 187.79 | 189.95 | 184.49 | 185.33 | 3,860 | -4.62(-2.43%) |
Nov 30, 2011 | 186.34 | 192.20 | 180.62 | 189.95 | 18,390 | +3.68(+1.97%) |
Nov 29, 2011 | 184.78 | 188.43 | 181.27 | 186.28 | 50,551 | +0.64(+0.34%) |
Nov 28, 2011 | 168.89 | 187.64 | 167.92 | 185.64 | 18,725 | +25.26(+15.75%) |
Nov 25, 2011 | 160.75 | 161.08 | 156.00 | 160.38 | 3,056 | -2.43(-1.49%) |
Nov 23, 2011 | 163.48 | 164.39 | 159.26 | 162.81 | 5,576 | -1.88(-1.14%) |
Nov 22, 2011 | 163.12 | 169.50 | 161.93 | 164.70 | 5,657 | +0.58(+0.35%) |
Nov 21, 2011 | 166.52 | 169.25 | 163.12 | 164.12 | 6,270 | -5.74(-3.38%) |
Nov 18, 2011 | 170.71 | 171.50 | 169.13 | 169.86 | 6,499 | +0.37(+0.22%) |
Nov 17, 2011 | 177.37 | 177.37 | 167.99 | 169.50 | 12,582 | -6.78(-3.85%) |
Nov 16, 2011 | 173.39 | 177.73 | 173.39 | 176.28 | 7,456 | +1.12(+0.64%) |
Nov 15, 2011 | 173.84 | 177.37 | 173.63 | 175.15 | 11,174 | -1.22(-0.69%) |
Nov 14, 2011 | 174.15 | 178.56 | 173.02 | 176.37 | 6,415 | -0.27(-0.15%) |
Nov 11, 2011 | 174.76 | 178.40 | 173.57 | 176.64 | 3,296 | +3.19(+1.84%) |
Nov 10, 2011 | 176.82 | 177.92 | 165.40 | 173.45 | 8,510 | -1.16(-0.66%) |
Nov 09, 2011 | 174.82 | 178.80 | 173.24 | 174.60 | 9,582 | -4.04(-2.26%) |
Nov 08, 2011 | 183.57 | 184.24 | 177.95 | 178.65 | 11,193 | -4.92(-2.68%) |
Nov 07, 2011 | 185.18 | 185.18 | 179.56 | 183.57 | 3,308 | +1.03(+0.57%) |
Nov 04, 2011 | 183.51 | 184.72 | 180.04 | 182.54 | 3,322 | -0.79(-0.43%) |
Nov 03, 2011 | 180.10 | 183.78 | 177.79 | 183.33 | 3,371 | +5.38(+3.02%) |
Nov 02, 2011 | 178.71 | 181.14 | 177.00 | 177.95 | 5,135 | +3.36(+1.92%) |
Nov 01, 2011 | 171.72 | 181.72 | 171.02 | 174.59 | 13,575 | -5.00(-2.78%) |
Oct 31, 2011 | 176.70 | 183.45 | 175.18 | 179.59 | 11,553 | -1.31(-0.72%) |
Oct 28, 2011 | 177.79 | 181.56 | 172.05 | 180.90 | 9,097 | +1.95(+1.09%) |
Oct 27, 2011 | 188.43 | 188.43 | 176.28 | 178.95 | 10,028 | -2.77(-1.52%) |
Oct 26, 2011 | 188.43 | 188.43 | 180.20 | 181.72 | 6,260 | -0.88(-0.48%) |
Oct 25, 2011 | 185.79 | 186.43 | 181.50 | 182.60 | 6,145 | -3.19(-1.72%) |
Oct 24, 2011 | 182.35 | 187.76 | 179.86 | 185.79 | 9,371 | +4.77(+2.64%) |
Oct 21, 2011 | 179.31 | 181.02 | 176.55 | 181.02 | 6,244 | +4.74(+2.69%) |
Oct 20, 2011 | 178.37 | 178.37 | 176.28 | 176.28 | 3,518 | +0.00(+0.00%) |
Oct 19, 2011 | 180.01 | 180.56 | 176.28 | 176.28 | 7,449 | -4.92(-2.72%) |
Oct 18, 2011 | 180.90 | 182.20 | 174.63 | 181.20 | 8,518 | -0.70(-0.38%) |
Oct 17, 2011 | 188.25 | 188.25 | 180.90 | 181.90 | 7,885 | -6.11(-3.25%) |
Oct 14, 2011 | 187.82 | 188.43 | 183.11 | 188.01 | 4,575 | +2.86(+1.54%) |
Oct 13, 2011 | 182.35 | 185.15 | 177.58 | 185.15 | 8,196 | +0.12(+0.07%) |
Oct 12, 2011 | 188.34 | 188.34 | 184.18 | 185.03 | 3,859 | -0.06(-0.03%) |
Oct 11, 2011 | 182.81 | 188.40 | 181.44 | 185.09 | 7,229 | +2.73(+1.50%) |
Oct 10, 2011 | 181.29 | 185.85 | 180.68 | 182.35 | 4,170 | +4.07(+2.28%) |
Oct 07, 2011 | 180.83 | 180.83 | 176.28 | 178.28 | 6,007 | -3.44(-1.89%) |
Oct 06, 2011 | 169.59 | 181.72 | 167.95 | 181.72 | 5,513 | +12.67(+7.50%) |
Oct 05, 2011 | 169.41 | 171.78 | 162.75 | 169.04 | 15,987 | +0.91(+0.54%) |
Oct 04, 2011 | 157.37 | 169.98 | 151.54 | 168.13 | 18,589 | +10.76(+6.84%) |
Oct 03, 2011 | 162.99 | 164.63 | 155.91 | 157.37 | 18,958 | -7.26(-4.41%) |
Sep 30, 2011 | 154.94 | 166.28 | 153.78 | 164.63 | 8,374 | +5.32(+3.34%) |
Sep 29, 2011 | 164.88 | 164.88 | 157.04 | 159.32 | 14,596 | -0.06(-0.04%) |
Sep 28, 2011 | 160.65 | 162.96 | 157.04 | 159.38 | 8,619 | +1.34(+0.85%) |
Sep 27, 2011 | 156.95 | 163.94 | 156.52 | 158.04 | 43,198 | +4.56(+2.97%) |
Sep 26, 2011 | 147.10 | 153.48 | 141.20 | 153.48 | 6,470 | +6.44(+4.38%) |
Sep 23, 2011 | 151.96 | 155.21 | 145.88 | 147.04 | 7,660 | -8.11(-5.23%) |
Sep 22, 2011 | 155.21 | 157.71 | 148.56 | 155.15 | 20,306 | -5.20(-3.24%) |
Sep 21, 2011 | 163.57 | 164.91 | 160.32 | 160.35 | 8,935 | -3.22(-1.97%) |
Sep 20, 2011 | 160.32 | 164.85 | 159.44 | 163.57 | 10,681 | -0.12(-0.07%) |
Sep 19, 2011 | 163.30 | 164.27 | 158.07 | 163.69 | 6,471 | -0.58(-0.35%) |
Sep 16, 2011 | 166.19 | 168.22 | 163.30 | 164.27 | 17,134 | -2.55(-1.53%) |
Sep 15, 2011 | 167.01 | 171.41 | 162.60 | 166.82 | 6,557 | -1.18(-0.71%) |
Sep 14, 2011 | 173.24 | 173.24 | 161.63 | 168.01 | 28,617 | -3.25(-1.90%) |
Sep 13, 2011 | 164.03 | 172.02 | 163.36 | 171.26 | 12,045 | +7.23(+4.41%) |
Sep 12, 2011 | 163.06 | 166.55 | 160.90 | 164.03 | 13,639 | -6.17(-3.63%) |
Sep 09, 2011 | 173.24 | 173.24 | 167.63 | 170.20 | 14,302 | -6.23(-3.53%) |
Sep 08, 2011 | 182.35 | 182.78 | 174.15 | 176.43 | 13,563 | -5.74(-3.15%) |
Sep 07, 2011 | 182.29 | 186.15 | 180.56 | 182.17 | 7,481 | +4.27(+2.40%) |
Sep 06, 2011 | 174.99 | 187.24 | 174.08 | 177.90 | 28,885 | -1.15(-0.64%) |
Sep 02, 2011 | 176.41 | 182.36 | 171.90 | 179.05 | 8,522 | -3.82(-2.09%) |
Sep 01, 2011 | 180.45 | 184.69 | 179.42 | 182.88 | 7,260 | +3.25(+1.81%) |
Aug 31, 2011 | 182.57 | 186.61 | 178.93 | 179.63 | 9,613 | -2.31(-1.27%) |
Aug 30, 2011 | 181.94 | 182.66 | 176.54 | 181.94 | 10,467 | +1.73(+0.96%) |
Aug 29, 2011 | 180.45 | 185.45 | 179.39 | 180.21 | 18,915 | +1.67(+0.93%) |
Aug 26, 2011 | 164.98 | 179.72 | 158.64 | 178.54 | 19,663 | +11.71(+7.02%) |
Aug 25, 2011 | 166.98 | 171.72 | 162.98 | 166.83 | 13,224 | +2.85(+1.74%) |
Aug 24, 2011 | 154.64 | 165.07 | 154.64 | 163.98 | 15,363 | +8.67(+5.59%) |
Aug 23, 2011 | 147.21 | 156.25 | 147.12 | 155.31 | 6,373 | +9.46(+6.49%) |
Aug 22, 2011 | 147.85 | 151.09 | 145.27 | 145.84 | 12,622 | +2.09(+1.46%) |
Aug 19, 2011 | 143.94 | 149.97 | 142.96 | 143.75 | 21,686 | -2.94(-2.00%) |
Aug 18, 2011 | 152.09 | 159.22 | 143.72 | 146.69 | 34,718 | -5.40(-3.55%) |
Aug 17, 2011 | 154.16 | 157.13 | 150.73 | 152.09 | 6,125 | -1.27(-0.83%) |
Aug 16, 2011 | 162.77 | 162.77 | 144.24 | 153.37 | 26,263 | -10.52(-6.42%) |
Aug 15, 2011 | 166.07 | 168.26 | 161.04 | 163.89 | 11,531 | +2.79(+1.73%) |
Aug 12, 2011 | 158.79 | 165.48 | 156.37 | 161.10 | 19,507 | +5.00(+3.21%) |
Aug 11, 2011 | 134.05 | 161.01 | 133.47 | 156.10 | 24,948 | +24.32(+18.46%) |
Aug 10, 2011 | 122.83 | 135.44 | 119.61 | 131.77 | 19,782 | +5.28(+4.17%) |
Aug 09, 2011 | 116.40 | 126.86 | 108.27 | 126.50 | 21,277 | +17.71(+16.28%) |
Aug 08, 2011 | 116.40 | 118.46 | 107.00 | 108.78 | 26,463 | -16.56(-13.21%) |
Aug 05, 2011 | 138.75 | 139.90 | 123.31 | 125.34 | 15,835 | -10.55(-7.77%) |
Aug 04, 2011 | 145.57 | 147.66 | 135.32 | 135.90 | 16,116 | -13.44(-9.00%) |
Aug 03, 2011 | 162.86 | 162.86 | 147.76 | 149.33 | 23,002 | -13.01(-8.01%) |
Aug 02, 2011 | 170.35 | 173.26 | 161.04 | 162.34 | 15,711 | -6.89(-4.07%) |
Aug 01, 2011 | 169.41 | 169.83 | 166.35 | 169.23 | 7,040 | +4.79(+2.91%) |
Jul 29, 2011 | 161.62 | 166.50 | 158.07 | 164.44 | 10,754 | +0.52(+0.31%) |
Jul 28, 2011 | 164.92 | 169.71 | 159.25 | 163.92 | 14,970 | -0.12(-0.07%) |
Jul 27, 2011 | 172.87 | 172.87 | 163.77 | 164.04 | 23,278 | -10.28(-5.90%) |
Jul 26, 2011 | 183.60 | 183.60 | 172.87 | 174.32 | 20,431 | -9.22(-5.02%) |
Jul 25, 2011 | 188.03 | 188.73 | 180.54 | 183.54 | 17,127 | -6.73(-3.54%) |
Jul 22, 2011 | 192.79 | 192.79 | 188.66 | 190.28 | 6,863 | -1.70(-0.89%) |
Jul 21, 2011 | 189.06 | 194.06 | 188.06 | 191.97 | 9,788 | +3.49(+1.85%) |
Jul 20, 2011 | 191.06 | 191.82 | 186.91 | 188.49 | 11,680 | +2.27(+1.22%) |
Jul 19, 2011 | 181.97 | 191.06 | 181.97 | 186.21 | 10,187 | +5.25(+2.90%) |
Jul 18, 2011 | 178.75 | 183.36 | 177.54 | 180.97 | 5,653 | +1.46(+0.81%) |
Jul 15, 2011 | 177.20 | 180.45 | 175.14 | 179.51 | 3,886 | +4.34(+2.48%) |
Jul 14, 2011 | 177.32 | 182.64 | 172.87 | 175.17 | 6,736 | -0.94(-0.53%) |
Jul 13, 2011 | 172.66 | 179.84 | 172.66 | 176.11 | 9,495 | +4.76(+2.78%) |
Jul 12, 2011 | 173.78 | 173.93 | 166.81 | 171.35 | 15,367 | -6.13(-3.45%) |
Jul 11, 2011 | 175.44 | 180.68 | 171.38 | 177.48 | 18,391 | -3.22(-1.78%) |
Jul 08, 2011 | 171.96 | 181.97 | 168.50 | 180.69 | 23,257 | +6.85(+3.94%) |
Jul 07, 2011 | 163.77 | 176.41 | 163.77 | 173.84 | 25,014 | +11.04(+6.78%) |
Jul 06, 2011 | 155.73 | 163.19 | 155.73 | 162.80 | 27,954 | +6.79(+4.35%) |
Jul 05, 2011 | 151.64 | 160.68 | 150.61 | 156.00 | 27,678 | +4.58(+3.02%) |
Jul 01, 2011 | 148.91 | 151.64 | 148.15 | 151.43 | 10,924 | +0.79(+0.52%) |
Jun 30, 2011 | 149.67 | 151.62 | 147.85 | 150.64 | 8,012 | +0.97(+0.65%) |
Jun 29, 2011 | 151.64 | 151.64 | 149.51 | 149.67 | 8,082 | -0.70(-0.46%) |
Jun 28, 2011 | 145.12 | 150.39 | 145.12 | 150.36 | 8,067 | +5.67(+3.92%) |
Jun 27, 2011 | 141.45 | 147.09 | 141.45 | 144.69 | 10,766 | +4.43(+3.16%) |
Jun 24, 2011 | 139.23 | 141.27 | 138.48 | 140.26 | 6,772 | +1.52(+1.09%) |
Jun 23, 2011 | 141.45 | 141.45 | 129.26 | 138.75 | 13,654 | -0.76(-0.54%) |
Jun 22, 2011 | 137.47 | 142.69 | 136.78 | 139.51 | 26,605 | +1.30(+0.94%) |
Jun 21, 2011 | 130.95 | 138.75 | 130.95 | 138.20 | 13,015 | +8.55(+6.60%) |
Jun 20, 2011 | 129.98 | 130.38 | 129.38 | 129.65 | 14,577 | +0.46(+0.35%) |
Jun 17, 2011 | 126.62 | 131.62 | 126.16 | 129.19 | 27,344 | -2.46(-1.87%) |
Jun 16, 2011 | 144.97 | 145.42 | 122.61 | 131.65 | 29,718 | -9.52(-6.75%) |
Jun 15, 2011 | 141.02 | 146.09 | 139.11 | 141.18 | 16,072 | -0.82(-0.58%) |
Jun 14, 2011 | 146.12 | 152.28 | 141.33 | 141.99 | 26,188 | -2.82(-1.95%) |
Jun 13, 2011 | 144.06 | 148.60 | 143.30 | 144.81 | 18,595 | +4.97(+3.56%) |
Jun 10, 2011 | 138.96 | 141.44 | 137.87 | 139.84 | 5,795 | +2.15(+1.56%) |
Jun 09, 2011 | 133.50 | 140.72 | 132.53 | 137.69 | 14,851 | +5.09(+3.84%) |
Jun 08, 2011 | 130.71 | 136.99 | 128.53 | 132.59 | 21,481 | +1.02(+0.77%) |
Jun 07, 2011 | 128.85 | 132.39 | 128.22 | 131.58 | 12,749 | +2.06(+1.59%) |
Jun 06, 2011 | 129.88 | 131.88 | 125.74 | 129.52 | 14,779 | -1.84(-1.40%) |