Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 149.00 | 153.20 | 149.00 | 151.40 | 4,793 | +1.40(+0.93%) |
Jul 30, 2012 | 148.60 | 151.60 | 146.60 | 150.00 | 3,132 | +0.80(+0.54%) |
Jul 27, 2012 | 142.20 | 149.40 | 140.00 | 149.20 | 4,398 | +7.00(+4.92%) |
Jul 26, 2012 | 146.80 | 146.80 | 140.20 | 142.20 | 3,541 | -2.60(-1.80%) |
Jul 25, 2012 | 142.40 | 146.80 | 141.40 | 144.80 | 3,923 | +3.40(+2.40%) |
Jul 24, 2012 | 147.20 | 147.20 | 140.40 | 141.40 | 7,146 | -5.80(-3.94%) |
Jul 23, 2012 | 150.80 | 150.80 | 147.20 | 147.20 | 6,224 | -6.00(-3.92%) |
Jul 20, 2012 | 153.20 | 157.20 | 151.80 | 153.20 | 4,099 | -0.60(-0.39%) |
Jul 19, 2012 | 157.80 | 158.40 | 153.40 | 153.80 | 2,657 | -3.40(-2.16%) |
Jul 18, 2012 | 155.60 | 159.20 | 155.60 | 157.20 | 1,714 | +1.60(+1.03%) |
Jul 17, 2012 | 159.40 | 159.58 | 155.20 | 155.60 | 2,432 | -2.80(-1.77%) |
Jul 16, 2012 | 160.80 | 161.20 | 156.40 | 158.40 | 2,051 | -3.00(-1.86%) |
Jul 13, 2012 | 157.60 | 163.60 | 156.80 | 161.40 | 5,081 | +3.80(+2.41%) |
Jul 12, 2012 | 151.00 | 158.40 | 151.00 | 157.60 | 4,736 | +4.80(+3.14%) |
Jul 11, 2012 | 158.60 | 158.60 | 152.20 | 152.80 | 9,604 | -6.80(-4.26%) |
Jul 10, 2012 | 158.40 | 160.60 | 155.20 | 159.60 | 8,256 | +5.00(+3.23%) |
Jul 09, 2012 | 155.60 | 158.40 | 153.80 | 154.60 | 3,695 | -1.80(-1.15%) |
Jul 06, 2012 | 157.80 | 158.80 | 155.60 | 156.40 | 5,333 | -3.60(-2.25%) |
Jul 05, 2012 | 157.60 | 163.20 | 157.60 | 160.00 | 6,472 | -4.00(-2.44%) |
Jul 03, 2012 | 163.40 | 164.40 | 161.60 | 164.00 | 3,544 | +1.00(+0.61%) |
Jul 02, 2012 | 164.00 | 164.00 | 156.20 | 163.00 | 5,597 | -1.60(-0.97%) |
Jun 29, 2012 | 159.80 | 165.40 | 158.39 | 164.60 | 5,826 | +7.20(+4.57%) |
Jun 28, 2012 | 156.20 | 157.60 | 152.40 | 157.40 | 4,460 | +0.00(+0.00%) |
Jun 27, 2012 | 158.40 | 161.20 | 156.40 | 157.40 | 4,547 | -1.20(-0.76%) |
Jun 26, 2012 | 159.80 | 161.40 | 157.00 | 158.60 | 2,918 | +0.40(+0.25%) |
Jun 25, 2012 | 159.00 | 161.40 | 156.60 | 158.20 | 4,833 | -3.40(-2.10%) |
Jun 22, 2012 | 158.20 | 162.40 | 158.20 | 161.60 | 43,982 | +4.00(+2.54%) |
Jun 21, 2012 | 163.60 | 164.00 | 156.80 | 157.60 | 5,096 | -6.40(-3.90%) |
Jun 20, 2012 | 166.00 | 168.00 | 163.60 | 164.00 | 5,934 | -1.60(-0.97%) |
Jun 19, 2012 | 163.00 | 167.80 | 162.00 | 165.60 | 5,788 | +3.40(+2.10%) |
Jun 18, 2012 | 160.80 | 164.50 | 160.20 | 162.20 | 8,015 | -0.40(-0.25%) |
Jun 15, 2012 | 161.40 | 163.00 | 159.80 | 162.60 | 11,918 | +1.60(+0.99%) |
Jun 14, 2012 | 157.80 | 163.20 | 157.80 | 161.00 | 6,372 | +2.80(+1.77%) |
Jun 13, 2012 | 159.60 | 161.40 | 157.00 | 158.20 | 7,539 | -2.00(-1.25%) |
Jun 12, 2012 | 158.80 | 161.40 | 157.80 | 160.20 | 4,101 | +2.40(+1.52%) |
Jun 11, 2012 | 165.00 | 165.60 | 157.40 | 157.80 | 6,303 | -5.80(-3.55%) |
Jun 08, 2012 | 158.80 | 163.80 | 157.20 | 163.60 | 11,598 | +4.00(+2.51%) |
Jun 07, 2012 | 160.00 | 165.20 | 156.20 | 159.60 | 16,473 | -8.40(-5.00%) |
Jun 06, 2012 | 164.20 | 169.00 | 163.66 | 168.00 | 5,650 | +4.40(+2.69%) |
Jun 05, 2012 | 159.60 | 163.80 | 159.60 | 163.60 | 5,258 | +3.20(+2.00%) |
Jun 04, 2012 | 159.60 | 162.00 | 158.40 | 160.40 | 8,785 | +1.60(+1.01%) |
Jun 01, 2012 | 159.20 | 161.40 | 158.00 | 158.80 | 10,456 | -3.00(-1.85%) |
May 31, 2012 | 165.60 | 165.60 | 159.00 | 161.80 | 12,571 | +1.80(+1.13%) |
May 30, 2012 | 160.20 | 162.00 | 158.80 | 160.00 | 6,142 | -1.20(-0.74%) |
May 29, 2012 | 160.60 | 162.40 | 142.60 | 161.20 | 5,336 | +1.40(+0.88%) |
May 25, 2012 | 159.60 | 159.80 | 157.80 | 159.80 | 2,483 | -0.20(-0.12%) |
May 24, 2012 | 163.40 | 167.80 | 157.40 | 160.00 | 5,128 | -3.60(-2.20%) |
May 23, 2012 | 161.80 | 164.00 | 158.20 | 163.60 | 5,603 | +0.20(+0.12%) |
May 22, 2012 | 160.20 | 166.20 | 160.20 | 163.40 | 11,475 | +3.80(+2.38%) |
May 21, 2012 | 158.80 | 160.80 | 156.20 | 159.60 | 4,395 | +0.80(+0.50%) |
May 18, 2012 | 159.40 | 161.00 | 155.60 | 158.80 | 7,134 | -1.00(-0.63%) |
May 17, 2012 | 159.40 | 163.00 | 151.80 | 159.80 | 22,038 | +0.40(+0.25%) |
May 16, 2012 | 162.60 | 164.80 | 159.40 | 159.40 | 6,533 | -2.60(-1.60%) |
May 15, 2012 | 162.60 | 165.80 | 161.80 | 162.00 | 3,687 | -0.20(-0.12%) |
May 14, 2012 | 162.00 | 164.40 | 160.60 | 162.20 | 8,936 | -1.80(-1.10%) |
May 11, 2012 | 167.00 | 167.40 | 162.40 | 164.00 | 6,058 | -3.00(-1.80%) |
May 10, 2012 | 169.60 | 171.80 | 166.40 | 167.00 | 9,248 | -1.60(-0.95%) |
May 09, 2012 | 167.60 | 170.00 | 167.00 | 168.60 | 6,521 | -0.60(-0.35%) |
May 08, 2012 | 169.40 | 170.00 | 167.80 | 169.20 | 5,337 | -1.60(-0.94%) |
May 07, 2012 | 167.40 | 171.20 | 165.00 | 170.80 | 6,972 | +2.60(+1.55%) |
May 04, 2012 | 170.00 | 171.20 | 167.60 | 168.20 | 5,566 | -1.80(-1.06%) |
May 03, 2012 | 172.80 | 175.60 | 169.80 | 170.00 | 11,969 | -3.80(-2.19%) |
May 02, 2012 | 166.00 | 174.60 | 166.00 | 173.80 | 13,092 | +9.40(+5.72%) |
May 01, 2012 | 165.00 | 171.20 | 163.40 | 164.40 | 14,202 | +0.00(+0.00%) |
Apr 30, 2012 | 165.00 | 165.00 | 163.00 | 164.40 | 7,052 | -3.40(-2.03%) |
Apr 27, 2012 | 165.40 | 168.40 | 162.60 | 167.80 | 8,487 | +2.80(+1.70%) |
Apr 26, 2012 | 164.00 | 166.00 | 163.40 | 165.00 | 3,917 | +0.60(+0.36%) |
Apr 25, 2012 | 167.00 | 168.00 | 163.80 | 164.40 | 9,597 | -0.60(-0.36%) |
Apr 24, 2012 | 166.00 | 167.20 | 163.80 | 165.00 | 11,488 | -1.38(-0.83%) |
Apr 23, 2012 | 164.20 | 168.40 | 163.60 | 166.38 | 12,510 | +0.18(+0.11%) |
Apr 20, 2012 | 166.40 | 167.00 | 164.80 | 166.20 | 10,054 | +1.60(+0.97%) |
Apr 19, 2012 | 165.20 | 167.40 | 163.40 | 164.60 | 9,424 | -0.80(-0.48%) |
Apr 18, 2012 | 166.00 | 167.00 | 164.20 | 165.40 | 4,935 | -0.40(-0.24%) |
Apr 17, 2012 | 164.00 | 169.00 | 164.00 | 165.80 | 14,456 | +2.00(+1.22%) |
Apr 16, 2012 | 163.00 | 167.00 | 158.20 | 163.80 | 14,776 | +0.00(+0.00%) |
Apr 13, 2012 | 161.40 | 164.80 | 161.20 | 163.80 | 7,224 | +1.40(+0.86%) |
Apr 12, 2012 | 162.00 | 163.94 | 160.30 | 162.40 | 13,241 | +0.20(+0.12%) |
Apr 11, 2012 | 162.60 | 162.60 | 161.40 | 162.20 | 8,038 | +1.20(+0.75%) |
Apr 10, 2012 | 162.60 | 163.00 | 160.40 | 161.00 | 8,282 | -1.00(-0.62%) |
Apr 09, 2012 | 159.40 | 162.60 | 155.40 | 162.00 | 21,208 | +0.00(+0.00%) |
Apr 05, 2012 | 160.00 | 163.80 | 159.20 | 162.00 | 12,568 | +0.70(+0.43%) |
Apr 04, 2012 | 159.00 | 161.80 | 159.00 | 161.30 | 8,839 | +0.30(+0.19%) |
Apr 03, 2012 | 160.00 | 161.60 | 157.90 | 161.00 | 8,840 | +1.00(+0.62%) |
Apr 02, 2012 | 155.60 | 162.00 | 155.60 | 160.00 | 8,162 | +4.40(+2.83%) |
Mar 30, 2012 | 159.20 | 159.20 | 153.80 | 155.60 | 9,000 | -2.20(-1.39%) |
Mar 29, 2012 | 162.40 | 165.00 | 155.80 | 157.80 | 11,290 | -5.60(-3.43%) |
Mar 28, 2012 | 161.80 | 163.60 | 160.00 | 163.40 | 9,776 | +2.20(+1.36%) |
Mar 27, 2012 | 163.60 | 165.00 | 159.80 | 161.20 | 9,518 | -2.40(-1.47%) |
Mar 26, 2012 | 165.60 | 167.00 | 161.20 | 163.60 | 9,227 | -0.20(-0.12%) |
Mar 23, 2012 | 164.00 | 164.00 | 161.40 | 163.80 | 3,202 | -0.20(-0.12%) |
Mar 22, 2012 | 162.20 | 164.20 | 160.80 | 164.00 | 12,000 | +1.40(+0.86%) |
Mar 21, 2012 | 162.60 | 165.00 | 161.20 | 162.60 | 9,824 | +0.40(+0.25%) |
Mar 20, 2012 | 166.00 | 166.00 | 161.60 | 162.20 | 8,440 | -4.00(-2.41%) |
Mar 19, 2012 | 159.20 | 170.00 | 158.40 | 166.20 | 10,155 | +7.40(+4.66%) |
Mar 16, 2012 | 158.20 | 160.20 | 157.60 | 158.80 | 7,567 | +0.80(+0.51%) |
Mar 15, 2012 | 157.80 | 158.20 | 154.60 | 158.00 | 3,505 | +0.80(+0.51%) |
Mar 14, 2012 | 157.80 | 161.00 | 156.60 | 157.20 | 4,942 | -0.80(-0.51%) |
Mar 13, 2012 | 148.60 | 159.00 | 148.60 | 158.00 | 7,386 | +11.00(+7.48%) |
Mar 12, 2012 | 138.80 | 147.60 | 138.80 | 147.00 | 7,797 | +7.80(+5.60%) |
Mar 09, 2012 | 137.00 | 141.60 | 137.00 | 139.20 | 11,537 | +2.20(+1.61%) |
Mar 08, 2012 | 139.00 | 139.00 | 136.20 | 137.00 | 13,554 | -1.00(-0.72%) |
Mar 07, 2012 | 137.20 | 138.80 | 137.00 | 138.00 | 14,140 | +1.00(+0.73%) |
Mar 06, 2012 | 137.60 | 138.00 | 136.30 | 137.00 | 8,738 | -2.20(-1.58%) |
Mar 05, 2012 | 136.00 | 139.60 | 135.40 | 139.20 | 3,580 | +3.00(+2.20%) |
Mar 02, 2012 | 136.80 | 138.40 | 135.40 | 136.20 | 6,697 | -0.20(-0.15%) |
Mar 01, 2012 | 138.20 | 139.20 | 136.20 | 136.40 | 14,061 | -1.00(-0.73%) |
Feb 29, 2012 | 140.60 | 142.80 | 136.20 | 137.40 | 13,905 | -3.20(-2.28%) |
Feb 28, 2012 | 139.60 | 141.20 | 139.40 | 140.60 | 4,471 | +1.40(+1.01%) |
Feb 27, 2012 | 140.20 | 140.80 | 138.00 | 139.20 | 2,520 | -2.00(-1.42%) |
Feb 24, 2012 | 142.60 | 142.80 | 140.60 | 141.20 | 2,307 | -1.60(-1.12%) |
Feb 23, 2012 | 139.60 | 143.20 | 139.40 | 142.80 | 4,545 | +3.20(+2.29%) |
Feb 22, 2012 | 139.80 | 140.80 | 139.40 | 139.60 | 3,192 | -0.20(-0.14%) |
Feb 21, 2012 | 141.00 | 143.00 | 137.60 | 139.80 | 2,549 | -1.40(-0.99%) |
Feb 17, 2012 | 140.20 | 141.40 | 140.00 | 141.20 | 6,800 | +1.20(+0.86%) |
Feb 16, 2012 | 141.20 | 142.56 | 139.60 | 140.00 | 4,176 | -1.00(-0.71%) |
Feb 15, 2012 | 144.40 | 144.80 | 140.00 | 141.00 | 3,742 | -2.60(-1.81%) |
Feb 14, 2012 | 146.80 | 148.40 | 142.60 | 143.60 | 3,183 | -3.40(-2.31%) |
Feb 13, 2012 | 146.80 | 147.00 | 145.80 | 147.00 | 2,524 | +1.60(+1.10%) |
Feb 10, 2012 | 142.00 | 146.40 | 141.40 | 145.40 | 13,551 | +1.40(+0.97%) |
Feb 09, 2012 | 145.00 | 146.20 | 142.80 | 144.00 | 6,755 | -0.60(-0.41%) |
Feb 08, 2012 | 144.00 | 145.80 | 144.00 | 144.60 | 3,256 | +0.60(+0.42%) |
Feb 07, 2012 | 142.80 | 144.00 | 141.40 | 144.00 | 8,898 | +1.60(+1.12%) |
Feb 06, 2012 | 142.40 | 144.00 | 141.40 | 142.40 | 6,681 | -1.20(-0.84%) |
Feb 03, 2012 | 148.40 | 148.40 | 141.40 | 143.60 | 9,959 | -1.60(-1.10%) |
Feb 02, 2012 | 146.40 | 146.40 | 145.00 | 145.20 | 4,195 | -0.60(-0.41%) |
Feb 01, 2012 | 145.00 | 148.20 | 145.00 | 145.80 | 6,079 | +2.20(+1.53%) |
Jan 31, 2012 | 145.80 | 146.60 | 142.40 | 143.60 | 6,901 | -0.80(-0.55%) |
Jan 30, 2012 | 141.80 | 146.20 | 141.80 | 144.40 | 5,319 | +0.40(+0.28%) |
Jan 27, 2012 | 141.00 | 144.60 | 140.97 | 144.00 | 5,582 | +2.00(+1.41%) |
Jan 26, 2012 | 142.40 | 142.40 | 140.80 | 142.00 | 3,552 | +0.40(+0.28%) |
Jan 25, 2012 | 144.00 | 144.00 | 141.00 | 141.60 | 3,885 | -2.60(-1.80%) |
Jan 24, 2012 | 141.20 | 144.20 | 139.50 | 144.20 | 3,863 | +2.20(+1.55%) |
Jan 23, 2012 | 139.20 | 142.40 | 138.00 | 142.00 | 8,844 | +3.00(+2.16%) |
Jan 20, 2012 | 135.40 | 139.40 | 134.20 | 139.00 | 3,974 | +3.20(+2.36%) |
Jan 19, 2012 | 135.20 | 136.40 | 134.00 | 135.80 | 4,046 | +1.00(+0.74%) |
Jan 18, 2012 | 132.60 | 135.00 | 131.60 | 134.80 | 5,208 | +2.20(+1.66%) |
Jan 17, 2012 | 133.40 | 134.60 | 131.00 | 132.60 | 3,802 | +0.80(+0.61%) |
Jan 13, 2012 | 133.40 | 134.20 | 125.80 | 131.80 | 11,969 | -2.60(-1.93%) |
Jan 12, 2012 | 134.40 | 134.80 | 133.20 | 134.40 | 4,707 | +0.40(+0.30%) |
Jan 11, 2012 | 133.80 | 134.80 | 133.20 | 134.00 | 5,834 | -0.40(-0.30%) |
Jan 10, 2012 | 138.40 | 138.40 | 132.80 | 134.40 | 9,154 | -2.20(-1.61%) |
Jan 09, 2012 | 136.00 | 137.00 | 134.20 | 136.60 | 5,000 | +1.60(+1.19%) |
Jan 06, 2012 | 138.40 | 138.40 | 133.80 | 135.00 | 14,282 | -5.60(-3.98%) |
Jan 05, 2012 | 138.60 | 141.20 | 137.00 | 140.60 | 7,552 | +1.80(+1.30%) |
Jan 04, 2012 | 142.40 | 143.40 | 137.80 | 138.80 | 4,778 | -1.80(-1.28%) |
Dec 30, 2011 | 140.60 | 141.40 | 139.00 | 140.60 | 5,366 | +0.00(+0.00%) |
Dec 29, 2011 | 139.40 | 141.00 | 139.40 | 140.60 | 3,850 | +1.40(+1.01%) |
Dec 28, 2011 | 141.60 | 142.20 | 138.80 | 139.20 | 3,506 | -2.80(-1.97%) |
Dec 27, 2011 | 139.60 | 142.40 | 138.00 | 142.00 | 4,137 | +1.60(+1.14%) |
Dec 23, 2011 | 140.80 | 141.00 | 138.20 | 140.40 | 3,916 | +0.60(+0.43%) |
Dec 21, 2011 | 141.40 | 141.40 | 137.20 | 139.80 | 6,394 | -2.80(-1.96%) |
Dec 20, 2011 | 142.00 | 142.80 | 140.00 | 142.60 | 7,060 | +4.20(+3.03%) |
Dec 19, 2011 | 145.20 | 146.00 | 137.80 | 138.40 | 4,287 | -5.20(-3.62%) |
Dec 16, 2011 | 147.20 | 148.80 | 140.00 | 143.60 | 16,119 | -2.40(-1.64%) |
Dec 15, 2011 | 150.00 | 150.00 | 143.60 | 146.00 | 4,878 | -1.60(-1.08%) |
Dec 14, 2011 | 147.00 | 147.80 | 141.80 | 147.60 | 6,587 | -1.20(-0.81%) |
Dec 13, 2011 | 156.40 | 159.20 | 147.40 | 148.80 | 7,458 | -6.00(-3.88%) |
Dec 12, 2011 | 155.20 | 156.40 | 149.40 | 154.80 | 6,411 | -3.00(-1.90%) |
Dec 09, 2011 | 140.20 | 162.00 | 140.20 | 157.80 | 12,926 | +18.20(+13.04%) |
Dec 08, 2011 | 152.60 | 153.20 | 139.40 | 139.60 | 10,615 | -14.40(-9.35%) |
Dec 07, 2011 | 152.80 | 155.60 | 149.80 | 154.00 | 3,312 | +0.00(+0.00%) |
Dec 06, 2011 | 151.80 | 155.80 | 151.00 | 154.00 | 3,497 | +2.20(+1.45%) |
Dec 05, 2011 | 151.80 | 157.60 | 147.40 | 151.80 | 4,740 | +2.80(+1.88%) |
Dec 02, 2011 | 151.60 | 151.60 | 145.60 | 149.00 | 12,371 | -0.20(-0.13%) |
Dec 01, 2011 | 151.40 | 155.00 | 140.90 | 149.20 | 14,904 | -11.00(-6.87%) |
Nov 30, 2011 | 157.80 | 164.40 | 156.60 | 160.20 | 13,501 | +9.60(+6.37%) |
Nov 29, 2011 | 153.00 | 154.40 | 149.00 | 150.60 | 2,268 | -3.20(-2.08%) |
Nov 28, 2011 | 149.40 | 157.80 | 149.40 | 153.80 | 8,720 | +10.20(+7.10%) |
Nov 25, 2011 | 145.80 | 149.40 | 143.60 | 143.60 | 1,791 | -2.80(-1.91%) |
Nov 23, 2011 | 152.40 | 153.60 | 145.60 | 146.40 | 4,444 | -7.00(-4.56%) |
Nov 22, 2011 | 157.80 | 159.20 | 153.00 | 153.40 | 3,949 | -4.60(-2.91%) |
Nov 21, 2011 | 163.20 | 165.20 | 157.60 | 158.00 | 5,277 | -9.00(-5.39%) |
Nov 18, 2011 | 165.40 | 167.40 | 161.80 | 167.00 | 3,906 | +2.00(+1.21%) |
Nov 17, 2011 | 166.20 | 168.80 | 162.40 | 165.00 | 4,024 | -1.60(-0.96%) |
Nov 16, 2011 | 174.20 | 174.80 | 165.60 | 166.60 | 4,493 | -9.80(-5.56%) |
Nov 15, 2011 | 169.80 | 177.60 | 168.20 | 176.40 | 2,481 | +5.40(+3.16%) |
Nov 14, 2011 | 173.80 | 175.40 | 170.00 | 171.00 | 4,051 | -3.00(-1.72%) |
Nov 11, 2011 | 172.60 | 175.00 | 172.00 | 174.00 | 9,338 | +4.00(+2.35%) |
Nov 10, 2011 | 168.80 | 170.80 | 166.02 | 170.00 | 4,275 | +4.40(+2.66%) |
Nov 09, 2011 | 167.60 | 172.80 | 165.40 | 165.60 | 6,111 | -7.20(-4.17%) |
Nov 08, 2011 | 169.40 | 173.00 | 167.80 | 172.80 | 6,591 | +4.60(+2.73%) |
Nov 07, 2011 | 171.00 | 171.20 | 164.60 | 168.20 | 3,371 | -3.80(-2.21%) |
Nov 04, 2011 | 172.20 | 173.40 | 170.80 | 172.00 | 2,249 | -2.00(-1.15%) |
Nov 03, 2011 | 172.60 | 174.60 | 166.20 | 174.00 | 4,727 | +3.60(+2.11%) |
Nov 02, 2011 | 165.80 | 170.60 | 165.00 | 170.40 | 5,906 | +8.40(+5.19%) |
Nov 01, 2011 | 161.20 | 166.00 | 159.60 | 162.00 | 6,034 | -6.80(-4.03%) |
Oct 31, 2011 | 166.40 | 171.60 | 165.20 | 168.80 | 5,300 | -0.40(-0.24%) |
Oct 28, 2011 | 168.40 | 170.40 | 167.20 | 169.20 | 5,091 | +0.00(+0.00%) |
Oct 27, 2011 | 167.00 | 170.40 | 162.60 | 169.20 | 10,970 | +6.40(+3.93%) |
Oct 26, 2011 | 158.40 | 163.40 | 153.80 | 162.80 | 6,653 | +6.60(+4.23%) |
Oct 25, 2011 | 159.60 | 160.60 | 155.20 | 156.20 | 4,892 | -7.40(-4.52%) |
Oct 24, 2011 | 160.20 | 163.80 | 160.20 | 163.60 | 5,111 | +4.40(+2.76%) |
Oct 21, 2011 | 160.40 | 161.00 | 158.20 | 159.20 | 5,311 | +2.20(+1.40%) |
Oct 20, 2011 | 157.80 | 159.80 | 153.80 | 157.00 | 4,095 | -1.00(-0.63%) |
Oct 19, 2011 | 162.60 | 162.60 | 156.40 | 158.00 | 4,734 | -3.80(-2.35%) |
Oct 18, 2011 | 162.00 | 163.40 | 160.40 | 161.80 | 13,679 | -0.20(-0.12%) |
Oct 17, 2011 | 165.80 | 165.80 | 160.40 | 162.00 | 7,442 | -5.60(-3.34%) |
Oct 14, 2011 | 168.60 | 168.60 | 166.20 | 167.60 | 5,977 | +2.20(+1.33%) |
Oct 13, 2011 | 167.60 | 168.40 | 164.20 | 165.40 | 4,528 | -3.00(-1.78%) |
Oct 12, 2011 | 168.60 | 171.40 | 167.20 | 168.40 | 4,732 | +2.00(+1.20%) |
Oct 11, 2011 | 166.80 | 168.20 | 162.20 | 166.40 | 10,042 | -1.60(-0.95%) |
Oct 10, 2011 | 163.20 | 168.40 | 162.60 | 168.00 | 7,071 | +8.40(+5.26%) |
Oct 07, 2011 | 165.60 | 167.80 | 156.80 | 159.60 | 6,335 | -5.80(-3.51%) |
Oct 06, 2011 | 163.20 | 170.00 | 161.80 | 165.40 | 6,993 | +2.20(+1.35%) |
Oct 05, 2011 | 162.80 | 165.60 | 159.20 | 163.20 | 5,895 | +0.60(+0.37%) |
Oct 04, 2011 | 145.20 | 163.80 | 145.20 | 162.60 | 11,044 | +15.80(+10.76%) |
Oct 03, 2011 | 151.80 | 158.60 | 146.80 | 146.80 | 9,823 | -7.20(-4.68%) |
Sep 30, 2011 | 157.80 | 163.40 | 153.80 | 154.00 | 5,764 | -7.40(-4.58%) |
Sep 29, 2011 | 158.60 | 161.40 | 155.00 | 161.40 | 4,832 | +7.20(+4.67%) |
Sep 28, 2011 | 165.40 | 165.40 | 154.20 | 154.20 | 5,666 | -11.60(-7.00%) |
Sep 27, 2011 | 164.40 | 170.00 | 162.60 | 165.80 | 7,791 | +5.60(+3.50%) |
Sep 26, 2011 | 155.80 | 160.80 | 152.00 | 160.20 | 4,679 | +5.40(+3.49%) |
Sep 23, 2011 | 149.60 | 156.40 | 149.20 | 154.80 | 5,020 | +4.80(+3.20%) |
Sep 22, 2011 | 149.40 | 159.08 | 147.00 | 150.00 | 11,006 | -5.60(-3.60%) |
Sep 21, 2011 | 159.20 | 163.40 | 155.20 | 155.60 | 3,996 | -3.20(-2.02%) |
Sep 20, 2011 | 163.60 | 167.00 | 158.80 | 158.80 | 6,364 | -3.60(-2.22%) |
Sep 19, 2011 | 167.20 | 168.20 | 161.20 | 162.40 | 4,083 | -8.80(-5.14%) |
Sep 16, 2011 | 168.20 | 172.00 | 164.80 | 171.20 | 10,100 | +4.40(+2.64%) |
Sep 15, 2011 | 165.00 | 168.00 | 161.88 | 166.80 | 4,782 | +3.00(+1.83%) |
Sep 14, 2011 | 164.00 | 166.80 | 160.00 | 163.80 | 4,435 | +2.00(+1.24%) |
Sep 13, 2011 | 160.60 | 164.80 | 156.80 | 161.80 | 5,844 | +2.20(+1.38%) |
Sep 12, 2011 | 150.00 | 160.00 | 148.00 | 159.60 | 9,367 | +6.80(+4.45%) |
Sep 09, 2011 | 159.20 | 159.20 | 151.20 | 152.80 | 12,573 | -9.40(-5.80%) |
Sep 08, 2011 | 143.00 | 164.80 | 143.00 | 162.20 | 19,132 | +4.40(+2.79%) |
Sep 07, 2011 | 154.40 | 161.00 | 154.40 | 157.80 | 13,785 | +6.80(+4.50%) |
Sep 06, 2011 | 142.20 | 151.40 | 142.20 | 151.00 | 8,380 | +3.00(+2.03%) |
Sep 02, 2011 | 149.60 | 151.80 | 146.40 | 148.00 | 7,018 | -5.80(-3.77%) |
Sep 01, 2011 | 157.80 | 161.00 | 152.40 | 153.80 | 6,898 | -3.40(-2.16%) |
Aug 31, 2011 | 156.20 | 158.00 | 153.00 | 157.20 | 7,271 | +2.40(+1.55%) |
Aug 30, 2011 | 151.40 | 155.80 | 148.40 | 154.80 | 10,604 | +2.40(+1.57%) |
Aug 29, 2011 | 149.80 | 156.20 | 149.80 | 152.40 | 8,804 | +3.60(+2.42%) |
Aug 26, 2011 | 142.60 | 150.00 | 140.00 | 148.80 | 3,432 | +4.80(+3.33%) |
Aug 25, 2011 | 152.80 | 152.80 | 143.67 | 144.00 | 5,012 | -6.80(-4.51%) |
Aug 24, 2011 | 152.00 | 155.40 | 148.60 | 150.80 | 4,295 | -0.80(-0.53%) |
Aug 23, 2011 | 143.80 | 155.40 | 142.80 | 151.60 | 9,513 | +8.80(+6.16%) |
Aug 22, 2011 | 143.40 | 144.40 | 140.00 | 142.80 | 8,320 | +3.60(+2.59%) |
Aug 19, 2011 | 143.80 | 149.80 | 138.40 | 139.20 | 4,952 | -7.60(-5.18%) |
Aug 18, 2011 | 154.60 | 154.60 | 143.00 | 146.80 | 16,177 | -11.00(-6.97%) |
Aug 17, 2011 | 154.40 | 158.00 | 151.60 | 157.80 | 3,160 | +3.80(+2.47%) |
Aug 16, 2011 | 157.80 | 159.20 | 153.00 | 154.00 | 4,088 | -5.80(-3.63%) |
Aug 15, 2011 | 157.80 | 160.20 | 154.00 | 159.80 | 3,006 | +3.20(+2.04%) |
Aug 12, 2011 | 154.60 | 158.04 | 151.60 | 156.60 | 3,362 | +3.40(+2.22%) |
Aug 11, 2011 | 150.40 | 156.00 | 149.00 | 153.20 | 12,630 | +3.00(+2.00%) |
Aug 10, 2011 | 156.20 | 159.80 | 150.00 | 150.20 | 6,773 | -11.20(-6.94%) |
Aug 09, 2011 | 164.50 | 170.00 | 147.00 | 161.40 | 12,394 | +1.80(+1.13%) |
Aug 08, 2011 | 167.40 | 175.40 | 158.20 | 159.60 | 11,164 | -16.20(-9.22%) |
Aug 05, 2011 | 183.20 | 184.40 | 165.40 | 175.80 | 8,926 | -5.20(-2.87%) |
Aug 04, 2011 | 189.20 | 189.20 | 180.80 | 181.00 | 13,131 | -11.60(-6.02%) |
Aug 03, 2011 | 187.40 | 193.00 | 180.20 | 192.60 | 6,297 | +6.00(+3.22%) |
Aug 02, 2011 | 190.20 | 192.60 | 186.40 | 186.60 | 5,323 | -5.40(-2.81%) |